date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,54.6,55.04,54.52,55.04,117600.0,52.9737,53.4005,52.896,53.4005,117600.0
2004-01-23 10:00:00,55.07,55.5,55.07,55.2,45900.0,53.4297,53.8468,53.4297,53.5558,45900.0
2004-01-23 10:30:00,55.19,55.32,54.87,54.94,24300.0,53.5461,53.6722,53.2356,53.3035,24300.0
2004-01-23 11:00:00,54.9,55.35,54.81,55.01,30300.0,53.2647,53.7013,53.1774,53.3714,30300.0
2004-01-23 11:30:00,55.01,55.12,54.92,55.12,20400.0,53.3714,53.4782,53.2841,53.4782,20400.0
2004-01-23 12:00:00,55.14,55.14,54.76,54.77,14700.0,53.4976,53.4976,53.1289,53.1386,14700.0
2004-01-23 12:30:00,54.76,54.76,54.52,54.55,24400.0,53.1289,53.1289,52.896,52.9251,24400.0
2004-01-23 13:00:00,54.55,54.67,54.31,54.31,19500.0,52.9251,53.0416,52.6923,52.6923,19500.0
2004-01-23 13:30:00,54.35,54.42,54.13,54.13,10500.0,52.7311,52.799,52.5177,52.5177,10500.0
2004-01-23 14:00:00,54.11,54.11,53.81,54.01,15000.0,52.4983,52.4983,52.2072,52.4012,15000.0
2004-01-23 14:30:00,54.02,54.09,53.99,54.09,27400.0,52.4109,52.4788,52.3818,52.4788,27400.0
2004-01-23 15:00:00,54.09,54.39,54.0,54.24,59400.0,52.4788,52.7699,52.3915,52.6244,59400.0
2004-01-23 15:30:00,54.24,54.69,54.24,54.6,43900.0,52.6244,53.061,52.6244,52.9737,43900.0
2004-01-26 09:30:00,54.61,54.61,53.8,53.8,17100.0,52.9834,52.9834,52.1975,52.1975,17100.0
2004-01-26 10:00:00,53.81,54.08,53.69,54.01,20300.0,52.2072,52.4691,52.0908,52.4012,20300.0
2004-01-26 10:30:00,54.01,54.37,54.0,54.29,11800.0,52.4012,52.7505,52.3915,52.6729,11800.0
2004-01-26 11:00:00,54.27,54.27,53.96,54.01,14100.0,52.6535,52.6535,52.3527,52.4012,14100.0
2004-01-26 11:30:00,54.02,54.15,53.98,54.1,11200.0,52.4109,52.5371,52.3721,52.4885,11200.0
2004-01-26 12:00:00,54.05,54.13,53.83,53.87,36600.0,52.44,52.5177,52.2266,52.2654,36600.0
2004-01-26 12:30:00,53.86,54.06,53.86,54.0,9900.0,52.2557,52.4497,52.2557,52.3915,9900.0
2004-01-26 13:00:00,53.96,54.07,53.92,54.01,5000.0,52.3527,52.4594,52.3139,52.4012,5000.0
2004-01-26 13:30:00,54.04,54.18,53.99,53.99,47700.0,52.4303,52.5662,52.3818,52.3818,47700.0
2004-01-26 14:00:00,54.0,54.07,53.91,53.92,19900.0,52.3915,52.4594,52.3042,52.3139,19900.0
2004-01-26 14:30:00,53.93,54.25,53.93,54.18,87900.0,52.3236,52.6341,52.3236,52.5662,87900.0
2004-01-26 15:00:00,54.19,54.61,54.17,54.45,42600.0,52.5759,52.9834,52.5565,52.8281,42600.0
2004-01-26 15:30:00,54.43,54.83,54.39,54.83,96200.0,52.8087,53.1968,52.7699,53.1968,96200.0
2004-01-27 09:30:00,59.4,59.82,59.09,59.82,613100.0,57.6307,58.0382,57.3299,58.0382,613100.0
2004-01-27 10:00:00,59.8,59.85,59.42,59.68,532000.0,58.0188,58.0673,57.6501,57.9023,532000.0
2004-01-27 10:30:00,59.69,60.06,59.5,59.65,381900.0,57.912,58.271,57.7277,57.8732,381900.0
2004-01-27 11:00:00,59.62,59.85,59.59,59.59,214500.0,57.8441,58.0673,57.815,57.815,214500.0
2004-01-27 11:30:00,59.59,59.78,59.5,59.6,90200.0,57.815,57.9994,57.7277,57.8247,90200.0
2004-01-27 12:00:00,59.59,59.61,59.1,59.48,154000.0,57.815,57.8344,57.3396,57.7083,154000.0
2004-01-27 12:30:00,59.47,59.99,59.34,59.41,59600.0,57.6986,58.2031,57.5725,57.6404,59600.0
2004-01-27 13:00:00,59.42,59.44,59.26,59.29,63600.0,57.6501,57.6695,57.4949,57.524,63600.0
2004-01-27 13:30:00,59.29,59.47,59.2,59.42,90200.0,57.524,57.6986,57.4366,57.6501,90200.0
2004-01-27 14:00:00,59.41,59.44,59.32,59.4,79400.0,57.6404,57.6695,57.5531,57.6307,79400.0
2004-01-27 14:30:00,59.42,59.43,59.34,59.41,45000.0,57.6501,57.6598,57.5725,57.6404,45000.0
2004-01-27 15:00:00,59.4,59.6,59.38,59.4,121200.0,57.6307,57.8247,57.6113,57.6307,121200.0
2004-01-27 15:30:00,59.39,59.41,58.94,58.94,199800.0,57.621,57.6404,57.1844,57.1844,199800.0
2004-01-28 09:30:00,59.1,59.34,58.8,58.94,49000.0,57.3396,57.5725,57.0486,57.1844,49000.0
2004-01-28 10:00:00,58.94,59.14,58.93,58.97,92800.0,57.1844,57.3784,57.1747,57.2135,92800.0
2004-01-28 10:30:00,58.97,59.05,58.97,59.0,38000.0,57.2135,57.2911,57.2135,57.2426,38000.0
2004-01-28 11:00:00,59.02,59.29,59.0,59.24,35600.0,57.262,57.524,57.2426,57.4754,35600.0
2004-01-28 11:30:00,59.24,59.39,59.23,59.37,40400.0,57.4754,57.621,57.4657,57.6016,40400.0
2004-01-28 12:00:00,59.38,59.54,59.34,59.49,37100.0,57.6113,57.7665,57.5725,57.718,37100.0
2004-01-28 12:30:00,59.47,59.53,59.4,59.49,23000.0,57.6986,57.7568,57.6307,57.718,23000.0
2004-01-28 13:00:00,59.49,59.49,59.33,59.33,43500.0,57.718,57.718,57.5628,57.5628,43500.0
2004-01-28 13:30:00,59.34,59.5,59.32,59.44,23800.0,57.5725,57.7277,57.5531,57.6695,23800.0
2004-01-28 14:00:00,59.43,59.49,59.25,59.27,62600.0,57.6598,57.718,57.4851,57.5046,62600.0
2004-01-28 14:30:00,59.27,59.36,59.11,59.14,64300.0,57.5046,57.5919,57.3493,57.3784,64300.0
2004-01-28 15:00:00,59.14,59.3,59.02,59.03,78100.0,57.3784,57.5337,57.262,57.2717,78100.0
2004-01-28 15:30:00,59.02,59.02,58.81,58.81,92100.0,57.262,57.262,57.0583,57.0583,92100.0
2004-02-02 09:30:00,59.37,59.42,59.3,59.42,70900.0,57.6016,57.6501,57.5337,57.6501,70900.0
2004-02-02 10:00:00,59.43,59.44,59.27,59.4,75100.0,57.6598,57.6695,57.5046,57.6307,75100.0
2004-02-02 10:30:00,59.39,59.67,59.33,59.33,39500.0,57.621,57.8926,57.5628,57.5628,39500.0
2004-02-02 11:00:00,59.31,59.46,59.25,59.4,34600.0,57.5434,57.6889,57.4851,57.6307,34600.0
2004-02-02 11:30:00,59.41,59.46,59.15,59.41,83600.0,57.6404,57.6889,57.3881,57.6404,83600.0
2004-02-02 12:00:00,59.46,59.56,59.25,59.29,61800.0,57.6889,57.7859,57.4851,57.524,61800.0
2004-02-02 12:30:00,59.31,59.55,59.29,59.46,24300.0,57.5434,57.7762,57.524,57.6889,24300.0
2004-02-02 13:00:00,59.47,59.47,59.35,59.4,12600.0,57.6986,57.6986,57.5822,57.6307,12600.0
2004-02-02 13:30:00,59.41,59.49,59.4,59.4,9600.0,57.6404,57.718,57.6307,57.6307,9600.0
2004-02-02 14:00:00,59.44,59.53,59.38,59.5,32200.0,57.6695,57.7568,57.6113,57.7277,32200.0
2004-02-02 14:30:00,59.52,59.55,59.45,59.53,46000.0,57.7471,57.7762,57.6792,57.7568,46000.0
2004-02-02 15:00:00,59.52,59.58,59.45,59.56,73800.0,57.7471,57.8053,57.6792,57.7859,73800.0
2004-02-02 15:30:00,59.56,59.56,59.15,59.43,123200.0,57.7859,57.7859,57.3881,57.6598,123200.0
2004-02-03 09:30:00,59.4,59.4,58.64,59.07,60500.0,57.6307,57.6307,56.8933,57.3105,60500.0
2004-02-03 10:00:00,59.07,59.31,59.05,59.26,36600.0,57.3105,57.5434,57.2911,57.4949,36600.0
2004-02-03 10:30:00,59.26,59.55,59.23,59.53,50100.0,57.4949,57.7762,57.4657,57.7568,50100.0
2004-02-03 11:00:00,59.53,59.53,59.53,59.53,0.0,57.7568,57.7568,57.7568,57.7568,0.0
2004-02-03 11:30:00,59.53,59.53,59.53,59.53,0.0,57.7568,57.7568,57.7568,57.7568,0.0
2004-02-03 12:00:00,59.53,59.53,59.53,59.53,0.0,57.7568,57.7568,57.7568,57.7568,0.0
2004-02-03 12:30:00,59.72,59.75,59.58,59.67,22400.0,57.9411,57.9703,57.8053,57.8926,22400.0
2004-02-03 13:00:00,59.65,59.68,59.52,59.68,48700.0,57.8732,57.9023,57.7471,57.9023,48700.0
2004-02-03 13:30:00,59.69,59.75,59.57,59.67,59600.0,57.912,57.9703,57.7956,57.8926,59600.0
2004-02-03 14:00:00,59.69,59.78,59.6,59.62,119300.0,57.912,57.9994,57.8247,57.8441,119300.0
2004-02-03 14:30:00,59.65,59.81,59.56,59.78,148300.0,57.8732,58.0285,57.7859,57.9994,148300.0
2004-02-03 15:00:00,59.76,59.88,59.76,59.85,34300.0,57.98,58.0964,57.98,58.0673,34300.0
2004-02-03 15:30:00,59.84,60.12,59.84,60.01,162600.0,58.0576,58.3292,58.0576,58.2225,162600.0
2004-02-04 09:30:00,59.75,59.75,59.45,59.49,38100.0,57.9703,57.9703,57.6792,57.718,38100.0
2004-02-04 10:00:00,59.48,59.85,59.48,59.8,39600.0,57.7083,58.0673,57.7083,58.0188,39600.0
2004-02-04 10:30:00,59.8,59.89,59.75,59.8,21700.0,58.0188,58.1061,57.9703,58.0188,21700.0
2004-02-04 11:00:00,59.77,59.84,59.3,59.49,75200.0,57.9897,58.0576,57.5337,57.718,75200.0
2004-02-04 11:30:00,59.49,59.64,59.46,59.46,31600.0,57.718,57.8635,57.6889,57.6889,31600.0
2004-02-04 12:00:00,59.45,59.64,59.42,59.56,28500.0,57.6792,57.8635,57.6501,57.7859,28500.0
2004-02-04 12:30:00,59.56,60.0,59.56,60.0,51900.0,57.7859,58.2128,57.7859,58.2128,51900.0
2004-02-04 13:00:00,59.99,60.16,59.99,60.16,40700.0,58.2031,58.368,58.2031,58.368,40700.0
2004-02-04 13:30:00,60.16,60.65,60.15,60.64,78300.0,58.368,58.8434,58.3583,58.8337,78300.0
2004-02-04 14:00:00,60.65,60.65,60.33,60.34,92800.0,58.8434,58.8434,58.533,58.5427,92800.0
2004-02-04 14:30:00,60.35,60.41,60.24,60.41,124200.0,58.5524,58.6106,58.4457,58.6106,124200.0
2004-02-04 15:00:00,60.4,60.5,60.4,60.47,62800.0,58.6009,58.6979,58.6009,58.6688,62800.0
2004-02-04 15:30:00,60.47,60.61,60.47,60.55,155900.0,58.6688,58.8046,58.6688,58.7464,155900.0
2004-02-05 09:30:00,60.55,61.02,60.5,60.97,131000.0,58.7464,59.2024,58.6979,59.1539,131000.0
2004-02-05 10:00:00,60.97,61.24,60.83,61.16,72500.0,59.1539,59.4159,59.0181,59.3383,72500.0
2004-02-05 10:30:00,61.23,61.46,61.22,61.26,73600.0,59.4062,59.6293,59.3965,59.4353,73600.0
2004-02-05 11:00:00,61.26,61.35,61.06,61.09,73500.0,59.4353,59.5226,59.2412,59.2703,73500.0
2004-02-05 11:30:00,61.12,61.28,61.1,61.18,35400.0,59.2994,59.4547,59.28,59.3577,35400.0
2004-02-05 12:00:00,61.16,61.17,61.0,61.1,54000.0,59.3383,59.348,59.183,59.28,54000.0
2004-02-05 12:30:00,61.09,61.27,61.06,61.22,15000.0,59.2703,59.445,59.2412,59.3965,15000.0
2004-02-05 13:00:00,61.22,61.69,61.19,61.56,76800.0,59.3965,59.8525,59.3674,59.7263,76800.0
2004-02-05 13:30:00,61.53,61.87,61.53,61.66,51600.0,59.6972,60.0271,59.6972,59.8234,51600.0
2004-02-05 14:00:00,61.66,61.74,61.51,61.57,51100.0,59.8234,59.901,59.6778,59.736,51100.0
2004-02-05 14:30:00,61.57,61.6,61.41,61.59,48400.0,59.736,59.7652,59.5808,59.7554,48400.0
2004-02-05 15:00:00,61.6,61.91,61.6,61.72,126100.0,59.7652,60.0659,59.7652,59.8816,126100.0
2004-02-05 15:30:00,61.73,61.9,61.67,61.69,110900.0,59.8913,60.0562,59.8331,59.8525,110900.0
2004-02-06 09:30:00,61.54,61.59,61.51,61.55,54800.0,59.7069,59.7554,59.6778,59.7166,54800.0
2004-02-06 10:00:00,61.55,61.7,61.55,61.56,39100.0,59.7166,59.8622,59.7166,59.7263,39100.0
2004-02-06 10:30:00,61.57,61.63,61.46,61.55,49700.0,59.736,59.7943,59.6293,59.7166,49700.0
2004-02-06 11:00:00,61.55,61.62,61.51,61.55,23700.0,59.7166,59.7846,59.6778,59.7166,23700.0
2004-02-06 11:30:00,61.55,61.55,61.41,61.46,24800.0,59.7166,59.7166,59.5808,59.6293,24800.0
2004-02-06 12:00:00,61.47,61.58,61.46,61.55,24600.0,59.639,59.7457,59.6293,59.7166,24600.0
2004-02-06 12:30:00,61.56,61.6,61.55,61.6,17900.0,59.7263,59.7652,59.7166,59.7652,17900.0
2004-02-06 13:00:00,61.59,61.63,61.55,61.59,18900.0,59.7554,59.7943,59.7166,59.7554,18900.0
2004-02-06 13:30:00,61.57,61.58,61.52,61.55,23400.0,59.736,59.7457,59.6875,59.7166,23400.0
2004-02-06 14:00:00,61.55,61.58,61.51,61.56,18400.0,59.7166,59.7457,59.6778,59.7263,18400.0
2004-02-06 14:30:00,61.56,61.7,61.54,61.66,48800.0,59.7263,59.8622,59.7069,59.8234,48800.0
2004-02-06 15:00:00,61.62,61.68,61.52,61.55,53100.0,59.7846,59.8428,59.6875,59.7166,53100.0
2004-02-06 15:30:00,61.54,61.81,61.54,61.8,39000.0,59.7069,59.9689,59.7069,59.9592,39000.0
2004-02-09 09:30:00,61.84,61.93,61.65,61.81,37400.0,59.998,60.0853,59.8137,59.9689,37400.0
2004-02-09 10:00:00,61.81,61.89,61.6,61.68,45000.0,59.9689,60.0465,59.7652,59.8428,45000.0
2004-02-09 10:30:00,61.68,61.8,61.68,61.8,44600.0,59.8428,59.9592,59.8428,59.9592,44600.0
2004-02-09 11:00:00,61.8,61.93,61.72,61.78,30900.0,59.9592,60.0853,59.8816,59.9398,30900.0
2004-02-09 11:30:00,61.76,61.88,61.73,61.86,16700.0,59.9204,60.0368,59.8913,60.0174,16700.0
2004-02-09 12:00:00,61.84,61.87,61.81,61.82,8300.0,59.998,60.0271,59.9689,59.9786,8300.0
2004-02-09 12:30:00,61.82,61.99,61.82,61.96,29000.0,59.9786,60.1435,59.9786,60.1144,29000.0
2004-02-09 13:00:00,61.97,61.98,61.87,61.98,14500.0,60.1241,60.1338,60.0271,60.1338,14500.0
2004-02-09 13:30:00,61.99,61.99,61.94,61.95,24600.0,60.1435,60.1435,60.095,60.1047,24600.0
2004-02-09 14:00:00,61.94,61.95,61.82,61.84,28400.0,60.095,60.1047,59.9786,59.998,28400.0
2004-02-09 14:30:00,61.84,61.86,61.84,61.84,47900.0,59.998,60.0174,59.998,59.998,47900.0
2004-02-09 15:00:00,61.84,61.9,61.8,61.9,44400.0,59.998,60.0562,59.9592,60.0562,44400.0
2004-02-09 15:30:00,61.89,61.95,61.8,61.85,56300.0,60.0465,60.1047,59.9592,60.0077,56300.0
2004-02-10 10:00:00,61.88,61.94,61.83,61.84,7400.0,60.0368,60.095,59.9883,59.998,7400.0
2004-02-10 10:30:00,61.84,61.9,61.8,61.82,12400.0,59.998,60.0562,59.9592,59.9786,12400.0
2004-02-10 11:00:00,61.82,61.83,61.4,61.56,57100.0,59.9786,59.9883,59.5711,59.7263,57100.0
2004-02-10 11:30:00,61.57,61.65,61.47,61.47,53300.0,59.736,59.8137,59.639,59.639,53300.0
2004-02-10 12:00:00,61.47,61.55,61.35,61.38,12700.0,59.639,59.7166,59.5226,59.5517,12700.0
2004-02-10 12:30:00,61.41,61.68,61.4,61.68,13600.0,59.5808,59.8428,59.5711,59.8428,13600.0
2004-02-10 13:00:00,61.69,61.88,61.69,61.81,19100.0,59.8525,60.0368,59.8525,59.9689,19100.0
2004-02-10 13:30:00,61.75,61.8,61.61,61.65,10600.0,59.9107,59.9592,59.7749,59.8137,10600.0
2004-02-10 14:00:00,61.65,61.75,61.52,61.7,21500.0,59.8137,59.9107,59.6875,59.8622,21500.0
2004-02-10 14:30:00,61.7,61.7,61.4,61.4,19700.0,59.8622,59.8622,59.5711,59.5711,19700.0
2004-02-10 15:00:00,61.4,61.57,61.4,61.49,23400.0,59.5711,59.736,59.5711,59.6584,23400.0
2004-02-10 15:30:00,61.54,61.69,61.53,61.64,39700.0,59.7069,59.8525,59.6972,59.804,39700.0
2004-02-11 09:30:00,61.75,61.75,61.48,61.64,25200.0,59.9107,59.9107,59.6487,59.804,25200.0
2004-02-11 10:00:00,61.64,61.66,61.43,61.45,29700.0,59.804,59.8234,59.6002,59.6196,29700.0
2004-02-11 10:30:00,61.49,61.49,61.14,61.28,66500.0,59.6584,59.6584,59.3189,59.4547,66500.0
2004-02-11 11:00:00,61.28,61.75,61.28,61.53,25800.0,59.4547,59.9107,59.4547,59.6972,25800.0
2004-02-11 11:30:00,61.68,61.84,61.67,61.83,16200.0,59.8428,59.998,59.8331,59.9883,16200.0
2004-02-11 12:00:00,61.84,62.21,61.8,62.13,54400.0,59.998,60.357,59.9592,60.2794,54400.0
2004-02-11 12:30:00,62.12,62.3,62.12,62.24,12900.0,60.2697,60.4443,60.2697,60.3861,12900.0
2004-02-11 13:00:00,62.25,62.3,62.04,62.07,33000.0,60.3958,60.4443,60.192,60.2212,33000.0
2004-02-11 13:30:00,62.11,62.2,62.07,62.2,15200.0,60.26,60.3473,60.2212,60.3473,15200.0
2004-02-11 14:00:00,62.22,62.22,61.95,61.96,40300.0,60.3667,60.3667,60.1047,60.1144,40300.0
2004-02-11 14:30:00,61.93,61.98,61.71,61.8,81900.0,60.0853,60.1338,59.8719,59.9592,81900.0
2004-02-11 15:00:00,61.8,61.95,61.71,61.92,55600.0,59.9592,60.1047,59.8719,60.0756,55600.0
2004-02-11 15:30:00,61.93,61.94,61.88,61.94,65200.0,60.0853,60.095,60.0368,60.095,65200.0
2004-02-12 09:30:00,61.8,61.99,61.65,61.84,31400.0,59.9592,60.1435,59.8137,59.998,31400.0
2004-02-12 10:00:00,61.85,62.13,61.84,62.08,19100.0,60.0077,60.2794,59.998,60.2309,19100.0
2004-02-12 10:30:00,62.07,62.08,61.94,62.06,12900.0,60.2212,60.2309,60.095,60.2114,12900.0
2004-02-12 11:00:00,62.06,62.1,62.0,62.07,11300.0,60.2114,60.2503,60.1532,60.2212,11300.0
2004-02-12 11:30:00,62.07,62.07,61.9,61.95,15200.0,60.2212,60.2212,60.0562,60.1047,15200.0
2004-02-12 12:00:00,61.96,61.99,61.9,61.9,17500.0,60.1144,60.1435,60.0562,60.0562,17500.0
2004-02-12 12:30:00,61.9,61.9,61.74,61.74,16800.0,60.0562,60.0562,59.901,59.901,16800.0
2004-02-12 13:00:00,61.74,61.74,61.68,61.7,15400.0,59.901,59.901,59.8428,59.8622,15400.0
2004-02-12 13:30:00,61.69,61.69,61.53,61.66,13300.0,59.8525,59.8525,59.6972,59.8234,13300.0
2004-02-12 14:00:00,61.66,61.73,61.62,61.62,10900.0,59.8234,59.8913,59.7846,59.7846,10900.0
2004-02-12 14:30:00,61.63,61.67,61.57,61.65,13100.0,59.7943,59.8331,59.736,59.8137,13100.0
2004-02-12 15:00:00,61.65,61.77,61.62,61.75,16100.0,59.8137,59.9301,59.7846,59.9107,16100.0
2004-02-12 15:30:00,61.73,61.76,61.64,61.68,30300.0,59.8913,59.9204,59.804,59.8428,30300.0
2004-02-13 09:30:00,61.66,61.92,61.63,61.92,20100.0,59.8428,60.0951,59.8137,60.0951,20100.0
2004-02-13 10:00:00,61.93,61.97,61.7,61.7,15300.0,60.1048,60.1437,59.8816,59.8816,15300.0
2004-02-13 10:30:00,61.71,61.71,60.95,61.09,42800.0,59.8913,59.8913,59.1537,59.2896,42800.0
2004-02-13 11:00:00,61.09,61.12,61.0,61.05,96200.0,59.2896,59.3187,59.2022,59.2508,96200.0
2004-02-13 11:30:00,61.04,61.18,61.0,61.04,47000.0,59.2411,59.3769,59.2022,59.2411,47000.0
2004-02-13 12:00:00,61.04,61.13,61.03,61.06,26700.0,59.2411,59.3284,59.2314,59.2605,26700.0
2004-02-13 12:30:00,61.06,61.26,61.03,61.23,34900.0,59.2605,59.4546,59.2314,59.4255,34900.0
2004-02-13 13:00:00,61.27,61.4,61.23,61.26,8300.0,59.4643,59.5905,59.4255,59.4546,8300.0
2004-02-13 13:30:00,61.23,61.42,61.18,61.24,18600.0,59.4255,59.6099,59.3769,59.4352,18600.0
2004-02-13 14:00:00,61.24,61.26,61.18,61.24,5900.0,59.4352,59.4546,59.3769,59.4352,5900.0
2004-02-13 14:30:00,61.24,61.24,61.06,61.06,13600.0,59.4352,59.4352,59.2605,59.2605,13600.0
2004-02-13 15:00:00,61.06,61.32,61.06,61.26,22700.0,59.2605,59.5128,59.2605,59.4546,22700.0
2004-02-13 15:30:00,61.25,61.59,61.22,61.46,43200.0,59.4449,59.7749,59.4158,59.6487,43200.0
2004-02-17 09:30:00,61.56,61.56,61.14,61.19,25200.0,59.7457,59.7457,59.3381,59.3867,25200.0
2004-02-17 10:00:00,61.16,61.25,60.94,60.94,57700.0,59.3575,59.4449,59.144,59.144,57700.0
2004-02-17 10:30:00,60.93,60.95,60.88,60.88,25500.0,59.1343,59.1537,59.0858,59.0858,25500.0
2004-02-17 11:00:00,60.86,60.99,60.85,60.99,24300.0,59.0664,59.1925,59.0567,59.1925,24300.0
2004-02-17 11:30:00,60.99,60.99,60.87,60.97,31100.0,59.1925,59.1925,59.0761,59.1731,31100.0
2004-02-17 12:00:00,60.99,61.02,60.98,61.0,110700.0,59.1925,59.2217,59.1828,59.2022,110700.0
2004-02-17 12:30:00,60.97,61.0,60.8,60.88,22000.0,59.1731,59.2022,59.0081,59.0858,22000.0
2004-02-17 13:00:00,60.87,60.92,60.8,60.8,12200.0,59.0761,59.1246,59.0081,59.0081,12200.0
2004-02-17 13:30:00,60.79,60.96,60.78,60.96,17300.0,58.9984,59.1634,58.9887,59.1634,17300.0
2004-02-17 14:00:00,60.96,60.96,60.88,60.9,34500.0,59.1634,59.1634,59.0858,59.1052,34500.0
2004-02-17 14:30:00,60.9,61.01,60.9,60.96,30500.0,59.1052,59.212,59.1052,59.1634,30500.0
2004-02-17 15:00:00,60.97,61.03,60.95,61.03,56700.0,59.1731,59.2314,59.1537,59.2314,56700.0
2004-02-17 15:30:00,61.04,61.08,60.95,61.0,63700.0,59.2411,59.2799,59.1537,59.2022,63700.0
2004-02-18 09:30:00,61.0,61.43,60.95,61.24,33000.0,59.2022,59.6196,59.1537,59.4352,33000.0
2004-02-18 10:00:00,61.23,61.23,61.03,61.09,16900.0,59.4255,59.4255,59.2314,59.2896,16900.0
2004-02-18 10:30:00,61.07,61.07,60.92,60.96,16800.0,59.2702,59.2702,59.1246,59.1634,16800.0
2004-02-18 11:00:00,60.94,61.0,60.9,60.98,11000.0,59.144,59.2022,59.1052,59.1828,11000.0
2004-02-18 11:30:00,60.98,60.98,60.89,60.89,23000.0,59.1828,59.1828,59.0955,59.0955,23000.0
2004-02-18 12:00:00,60.88,60.98,60.87,60.98,16700.0,59.0858,59.1828,59.0761,59.1828,16700.0
2004-02-18 12:30:00,60.99,61.0,60.94,60.98,7100.0,59.1925,59.2022,59.144,59.1828,7100.0
2004-02-18 13:00:00,60.99,60.99,60.92,60.94,12300.0,59.1925,59.1925,59.1246,59.144,12300.0
2004-02-18 13:30:00,60.93,60.99,60.92,60.98,12900.0,59.1343,59.1925,59.1246,59.1828,12900.0
2004-02-18 14:00:00,60.98,61.0,60.87,60.88,19800.0,59.1828,59.2022,59.0761,59.0858,19800.0
2004-02-18 14:30:00,60.88,60.94,60.86,60.93,21400.0,59.0858,59.144,59.0664,59.1343,21400.0
2004-02-18 15:00:00,60.93,61.3,60.93,61.25,59500.0,59.1343,59.4934,59.1343,59.4449,59500.0
2004-02-18 15:30:00,61.25,61.34,61.15,61.15,48600.0,59.4449,59.5322,59.3478,59.3478,48600.0
2004-02-19 09:30:00,61.25,61.37,60.95,60.98,32200.0,59.4449,59.5613,59.1537,59.1828,32200.0
2004-02-19 10:00:00,60.98,60.99,60.62,60.72,24700.0,59.1828,59.1925,58.8334,58.9305,24700.0
2004-02-19 10:30:00,60.68,60.74,60.67,60.7,8800.0,58.8917,58.9499,58.882,58.9111,8800.0
2004-02-19 11:00:00,60.69,60.75,60.58,60.74,32700.0,58.9014,58.9596,58.7946,58.9499,32700.0
2004-02-19 11:30:00,60.72,60.75,60.43,60.43,87900.0,58.9305,58.9596,58.649,58.649,87900.0
2004-02-19 12:00:00,60.38,60.41,60.15,60.22,29800.0,58.6005,58.6296,58.3773,58.4452,29800.0
2004-02-19 12:30:00,60.25,60.28,60.21,60.21,8300.0,58.4744,58.5035,58.4355,58.4355,8300.0
2004-02-19 13:00:00,60.2,60.2,60.03,60.08,26500.0,58.4258,58.4258,58.2608,58.3094,26500.0
2004-02-19 13:30:00,60.1,60.23,59.95,60.04,54000.0,58.3288,58.4549,58.1832,58.2705,54000.0
2004-02-19 14:00:00,60.0,60.04,59.6,59.84,80700.0,58.2317,58.2705,57.8435,58.0764,80700.0
2004-02-19 14:30:00,59.84,59.92,59.73,59.86,34500.0,58.0764,58.1541,57.9697,58.0958,34500.0
2004-02-19 15:00:00,59.85,59.99,59.72,59.94,30700.0,58.0861,58.222,57.96,58.1735,30700.0
2004-02-19 15:30:00,59.94,59.94,59.4,59.5,101000.0,58.1735,58.1735,57.6494,57.7465,101000.0
2004-02-20 09:30:00,60.0,60.2,59.48,59.51,31600.0,58.2317,58.4258,57.727,57.7562,31600.0
2004-02-20 10:00:00,59.51,59.51,58.8,58.98,42400.0,57.7562,57.7562,57.0671,57.2418,42400.0
2004-02-20 10:30:00,58.98,58.98,58.66,58.67,38700.0,57.2418,57.2418,56.9312,56.9409,38700.0
2004-02-20 11:00:00,58.68,58.92,58.68,58.92,27000.0,56.9506,57.1836,56.9506,57.1836,27000.0
2004-02-20 11:30:00,58.91,58.91,58.81,58.82,15100.0,57.1738,57.1738,57.0768,57.0865,15100.0
2004-02-20 12:00:00,58.82,58.98,58.82,58.97,11600.0,57.0865,57.2418,57.0865,57.2321,11600.0
2004-02-20 12:30:00,58.98,59.1,58.98,59.06,15500.0,57.2418,57.3582,57.2418,57.3194,15500.0
2004-02-20 13:00:00,59.06,59.06,58.95,59.01,9400.0,57.3194,57.3194,57.2127,57.2709,9400.0
2004-02-20 13:30:00,59.06,59.24,58.98,59.22,14600.0,57.3194,57.4941,57.2418,57.4747,14600.0
2004-02-20 14:00:00,59.22,59.42,59.16,59.34,22200.0,57.4747,57.6688,57.4165,57.5912,22200.0
2004-02-20 14:30:00,59.36,59.63,59.12,59.12,26800.0,57.6106,57.8726,57.3777,57.3777,26800.0
2004-02-20 15:00:00,59.12,59.22,58.94,59.19,54500.0,57.3777,57.4747,57.203,57.4456,54500.0
2004-02-20 15:30:00,59.17,59.18,58.78,58.91,81800.0,57.4262,57.4359,57.0477,57.1738,81800.0
2004-02-23 09:30:00,60.09,60.1,59.76,59.95,164600.0,58.3191,58.3288,57.9988,58.1832,164600.0
2004-02-23 10:00:00,59.95,59.95,59.47,59.47,66900.0,58.1832,58.1832,57.7173,57.7173,66900.0
2004-02-23 10:30:00,59.39,59.57,59.15,59.56,63300.0,57.6397,57.8144,57.4068,57.8047,63300.0
2004-02-23 11:00:00,59.54,59.7,59.45,59.45,80100.0,57.7853,57.9406,57.6979,57.6979,80100.0
2004-02-23 11:30:00,59.45,59.45,58.9,58.99,27500.0,57.6979,57.6979,57.1641,57.2515,27500.0
2004-02-23 12:00:00,58.99,58.99,58.66,58.67,48300.0,57.2515,57.2515,56.9312,56.9409,48300.0
2004-02-23 12:30:00,58.73,59.08,58.69,58.98,28500.0,56.9991,57.3388,56.9603,57.2418,28500.0
2004-02-23 13:00:00,59.01,59.43,59.01,59.36,37400.0,57.2709,57.6785,57.2709,57.6106,37400.0
2004-02-23 13:30:00,59.35,59.39,59.02,59.03,11400.0,57.6009,57.6397,57.2806,57.2903,11400.0
2004-02-23 14:00:00,59.03,59.04,58.85,58.99,73600.0,57.2903,57.3,57.1156,57.2515,73600.0
2004-02-23 14:30:00,58.96,59.0,58.92,58.97,32800.0,57.2224,57.2612,57.1836,57.2321,32800.0
2004-02-23 15:00:00,58.98,59.0,58.9,58.91,55000.0,57.2418,57.2612,57.1641,57.1738,55000.0
2004-02-23 15:30:00,58.89,58.97,58.85,58.93,137500.0,57.1544,57.2321,57.1156,57.1933,137500.0
2004-02-24 09:30:00,58.6,58.61,58.35,58.55,35600.0,56.873,56.8827,56.6303,56.8245,35600.0
2004-02-24 10:00:00,58.55,58.74,58.4,58.74,35700.0,56.8245,57.0089,56.6789,57.0089,35700.0
2004-02-24 10:30:00,58.66,58.78,58.55,58.62,30900.0,56.9312,57.0477,56.8245,56.8924,30900.0
2004-02-24 11:00:00,58.62,58.75,58.62,58.74,9500.0,56.8924,57.0186,56.8924,57.0089,9500.0
2004-02-24 11:30:00,58.74,58.74,58.7,58.72,16800.0,57.0089,57.0089,56.97,56.9894,16800.0
2004-02-24 12:00:00,58.72,58.74,58.66,58.69,25500.0,56.9894,57.0089,56.9312,56.9603,25500.0
2004-02-24 12:30:00,58.69,58.74,58.68,58.7,28400.0,56.9603,57.0089,56.9506,56.97,28400.0
2004-02-24 13:00:00,58.71,58.73,58.68,58.69,10700.0,56.9797,56.9991,56.9506,56.9603,10700.0
2004-02-24 13:30:00,58.66,58.72,58.6,58.68,39900.0,56.9312,56.9894,56.873,56.9506,39900.0
2004-02-24 14:00:00,58.67,58.68,58.31,58.4,41200.0,56.9409,56.9506,56.5915,56.6789,41200.0
2004-02-24 14:30:00,58.42,58.43,58.27,58.41,14700.0,56.6983,56.708,56.5527,56.6886,14700.0
2004-02-24 15:00:00,58.45,58.7,58.45,58.6,31700.0,56.7274,56.97,56.7274,56.873,31700.0
2004-02-24 15:30:00,58.6,58.67,58.5,58.61,54500.0,56.873,56.9409,56.7759,56.8827,54500.0
2004-02-25 09:30:00,58.58,58.74,58.3,58.71,14900.0,56.8536,57.0089,56.5818,56.9797,14900.0
2004-02-25 10:00:00,58.68,58.74,58.52,58.58,15800.0,56.9506,57.0089,56.7953,56.8536,15800.0
2004-02-25 10:30:00,58.57,58.57,58.33,58.35,8500.0,56.8439,56.8439,56.6109,56.6303,8500.0
2004-02-25 11:00:00,58.33,58.4,58.05,58.1,11400.0,56.6109,56.6789,56.3392,56.3877,11400.0
2004-02-25 11:30:00,58.03,58.15,57.76,57.81,35600.0,56.3198,56.4362,56.0577,56.1063,35600.0
2004-02-25 12:00:00,57.84,57.95,57.82,57.93,8600.0,56.1354,56.2421,56.116,56.2227,8600.0
2004-02-25 12:30:00,57.93,58.2,57.88,58.14,31500.0,56.2227,56.4848,56.1742,56.4265,31500.0
2004-02-25 13:00:00,58.15,58.15,57.9,58.03,23200.0,56.4362,56.4362,56.1936,56.3198,23200.0
2004-02-25 13:30:00,58.03,58.07,57.91,57.91,39600.0,56.3198,56.3586,56.2033,56.2033,39600.0
2004-02-25 14:00:00,57.92,58.05,57.87,57.94,30900.0,56.213,56.3392,56.1645,56.2324,30900.0
2004-02-25 14:30:00,57.9,58.06,57.88,57.96,18500.0,56.1936,56.3489,56.1742,56.2518,18500.0
2004-02-25 15:00:00,57.96,58.13,57.94,58.11,45400.0,56.2518,56.4168,56.2324,56.3974,45400.0
2004-02-25 15:30:00,58.11,58.37,58.11,58.32,54300.0,56.3974,56.6498,56.3974,56.6012,54300.0
2004-02-26 09:30:00,58.22,58.55,58.2,58.51,45100.0,56.5042,56.8245,56.4848,56.7856,45100.0
2004-02-26 10:00:00,58.51,59.2,58.44,59.13,50300.0,56.7856,57.4553,56.7177,57.3874,50300.0
2004-02-26 10:30:00,59.12,59.24,59.0,59.13,56200.0,57.3777,57.4941,57.2612,57.3874,56200.0
2004-02-26 11:00:00,59.13,59.36,59.05,59.21,58900.0,57.3874,57.6106,57.3097,57.465,58900.0
2004-02-26 11:30:00,59.21,59.3,59.21,59.28,81000.0,57.465,57.5524,57.465,57.5329,81000.0
2004-02-26 12:00:00,59.25,59.35,59.2,59.23,121600.0,57.5038,57.6009,57.4553,57.4844,121600.0
2004-02-26 12:30:00,59.27,59.52,59.27,59.38,56800.0,57.5232,57.7659,57.5232,57.63,56800.0
2004-02-26 13:00:00,59.45,59.46,59.27,59.27,11200.0,57.6979,57.7076,57.5232,57.5232,11200.0
2004-02-26 13:30:00,59.28,59.51,59.26,59.51,83900.0,57.5329,57.7562,57.5135,57.7562,83900.0
2004-02-26 14:00:00,59.52,59.53,59.22,59.29,21800.0,57.7659,57.7756,57.4747,57.5426,21800.0
2004-02-26 14:30:00,59.27,59.32,59.08,59.32,21400.0,57.5232,57.5718,57.3388,57.5718,21400.0
2004-02-26 15:00:00,59.32,59.33,59.26,59.28,19600.0,57.5718,57.5815,57.5135,57.5329,19600.0
2004-02-26 15:30:00,59.27,59.32,59.08,59.1,95000.0,57.5232,57.5718,57.3388,57.3582,95000.0
2004-02-27 09:30:00,59.18,60.05,59.18,59.86,60300.0,57.4359,58.2802,57.4359,58.0958,60300.0
2004-02-27 10:00:00,59.83,59.83,59.59,59.59,58900.0,58.0667,58.0667,57.8338,57.8338,58900.0
2004-02-27 10:30:00,59.59,59.87,59.59,59.87,30300.0,57.8338,58.1056,57.8338,58.1056,30300.0
2004-02-27 11:00:00,59.89,60.12,59.85,60.05,499200.0,58.125,58.3482,58.0861,58.2802,499200.0
2004-02-27 11:30:00,60.07,60.26,60.01,60.14,50900.0,58.2997,58.4841,58.2414,58.3676,50900.0
2004-02-27 12:00:00,60.15,60.15,60.07,60.1,10000.0,58.3773,58.3773,58.2997,58.3288,10000.0
2004-02-27 12:30:00,60.05,60.2,60.02,60.12,32900.0,58.2802,58.4258,58.2511,58.3482,32900.0
2004-02-27 13:00:00,60.17,60.29,60.15,60.22,24400.0,58.3967,58.5132,58.3773,58.4452,24400.0
2004-02-27 13:30:00,60.24,60.24,60.12,60.17,19600.0,58.4646,58.4646,58.3482,58.3967,19600.0
2004-02-27 14:00:00,60.17,60.2,60.08,60.11,43600.0,58.3967,58.4258,58.3094,58.3385,43600.0
2004-02-27 14:30:00,60.11,60.12,59.85,60.04,248500.0,58.3385,58.3482,58.0861,58.2705,248500.0
2004-02-27 15:00:00,60.04,60.05,59.95,59.95,28500.0,58.2705,58.2802,58.1832,58.1832,28500.0
2004-02-27 15:30:00,59.94,59.95,59.62,59.64,435100.0,58.1735,58.1832,57.8629,57.8823,435100.0
2004-03-01 09:30:00,59.9,59.9,59.71,59.86,49200.0,58.1347,58.1347,57.9503,58.0958,49200.0
2004-03-01 10:00:00,59.85,60.25,59.82,60.2,40700.0,58.0861,58.4744,58.057,58.4258,40700.0
2004-03-01 10:30:00,60.24,60.4,60.21,60.27,15700.0,58.4646,58.6199,58.4355,58.4938,15700.0
2004-03-01 11:00:00,60.13,60.16,59.91,60.09,54200.0,58.3579,58.387,58.1444,58.3191,54200.0
2004-03-01 11:30:00,60.15,60.41,60.11,60.35,19000.0,58.3773,58.6296,58.3385,58.5714,19000.0
2004-03-01 12:00:00,60.38,60.49,60.2,60.38,13000.0,58.6005,58.7073,58.4258,58.6005,13000.0
2004-03-01 12:30:00,60.38,60.48,60.25,60.38,9900.0,58.6005,58.6976,58.4744,58.6005,9900.0
2004-03-01 13:00:00,60.38,60.41,60.17,60.29,13400.0,58.6005,58.6296,58.3967,58.5132,13400.0
2004-03-01 13:30:00,60.3,60.72,60.3,60.72,18300.0,58.5229,58.9305,58.5229,58.9305,18300.0
2004-03-01 14:00:00,60.72,60.84,60.69,60.72,17700.0,58.9305,59.047,58.9014,58.9305,17700.0
2004-03-01 14:30:00,60.72,60.87,60.67,60.8,24000.0,58.9305,59.0761,58.882,59.0081,24000.0
2004-03-01 15:00:00,60.82,60.83,60.36,60.64,49200.0,59.0276,59.0373,58.5811,58.8529,49200.0
2004-03-01 15:30:00,60.63,60.65,60.46,60.56,42500.0,58.8432,58.8626,58.6782,58.7752,42500.0
2004-03-02 09:30:00,60.4,60.84,60.35,60.84,27600.0,58.6199,59.047,58.5714,59.047,27600.0
2004-03-02 10:00:00,60.89,61.1,60.89,61.06,8900.0,59.0955,59.2993,59.0955,59.2605,8900.0
2004-03-02 10:30:00,61.02,61.02,60.8,60.85,8400.0,59.2217,59.2217,59.0081,59.0567,8400.0
2004-03-02 11:00:00,60.85,60.85,60.58,60.67,13800.0,59.0567,59.0567,58.7946,58.882,13800.0
2004-03-02 11:30:00,60.66,60.66,60.32,60.49,15800.0,58.8723,58.8723,58.5423,58.7073,15800.0
2004-03-02 12:00:00,60.49,60.52,60.19,60.25,15100.0,58.7073,58.7364,58.4161,58.4744,15100.0
2004-03-02 12:30:00,60.24,60.37,60.23,60.37,7000.0,58.4646,58.5908,58.4549,58.5908,7000.0
2004-03-02 13:00:00,60.35,60.5,60.32,60.44,9400.0,58.5714,58.717,58.5423,58.6588,9400.0
2004-03-02 13:30:00,60.37,60.38,60.26,60.31,9100.0,58.5908,58.6005,58.4841,58.5326,9100.0
2004-03-02 14:00:00,60.3,60.4,60.29,60.37,17300.0,58.5229,58.6199,58.5132,58.5908,17300.0
2004-03-02 14:30:00,60.36,60.52,60.3,60.5,110900.0,58.5811,58.7364,58.5229,58.717,110900.0
2004-03-02 15:00:00,60.51,60.69,60.4,60.66,12900.0,58.7267,58.9014,58.6199,58.8723,12900.0
2004-03-02 15:30:00,60.66,60.69,60.37,60.42,34300.0,58.8723,58.9014,58.5908,58.6393,34300.0
2004-03-03 09:30:00,60.35,60.6,60.35,60.56,29400.0,58.5714,58.814,58.5714,58.7752,29400.0
2004-03-03 10:00:00,60.54,60.54,60.37,60.43,10900.0,58.7558,58.7558,58.5908,58.649,10900.0
2004-03-03 10:30:00,60.42,60.43,60.23,60.23,12900.0,58.6393,58.649,58.4549,58.4549,12900.0
2004-03-03 11:00:00,60.24,60.36,60.19,60.27,7800.0,58.4646,58.5811,58.4161,58.4938,7800.0
2004-03-03 11:30:00,60.32,60.34,60.25,60.34,9800.0,58.5423,58.5617,58.4744,58.5617,9800.0
2004-03-03 12:00:00,60.35,60.36,60.3,60.34,9200.0,58.5714,58.5811,58.5229,58.5617,9200.0
2004-03-03 12:30:00,60.35,60.38,60.31,60.31,35900.0,58.5714,58.6005,58.5326,58.5326,35900.0
2004-03-03 13:00:00,60.3,60.38,60.24,60.24,14900.0,58.5229,58.6005,58.4646,58.4646,14900.0
2004-03-03 13:30:00,60.28,60.4,60.25,60.3,18800.0,58.5035,58.6199,58.4744,58.5229,18800.0
2004-03-03 14:00:00,60.3,60.45,60.3,60.33,10300.0,58.5229,58.6685,58.5229,58.552,10300.0
2004-03-03 14:30:00,60.34,60.4,60.23,60.27,42900.0,58.5617,58.6199,58.4549,58.4938,42900.0
2004-03-03 15:00:00,60.28,60.4,60.28,60.35,27300.0,58.5035,58.6199,58.5035,58.5714,27300.0
2004-03-03 15:30:00,60.35,60.35,60.15,60.23,44900.0,58.5714,58.5714,58.3773,58.4549,44900.0
2004-03-04 09:30:00,60.45,60.85,60.45,60.85,20100.0,58.6685,59.0567,58.6685,59.0567,20100.0
2004-03-04 10:00:00,60.78,61.0,60.78,60.93,21600.0,58.9887,59.2022,58.9887,59.1343,21600.0
2004-03-04 10:30:00,60.93,61.07,60.93,61.06,14700.0,59.1343,59.2702,59.1343,59.2605,14700.0
2004-03-04 11:00:00,61.06,61.1,60.98,61.05,21400.0,59.2605,59.2993,59.1828,59.2508,21400.0
2004-03-04 11:30:00,61.04,61.04,60.79,60.91,7100.0,59.2411,59.2411,58.9984,59.1149,7100.0
2004-03-04 12:00:00,60.94,61.0,60.85,60.94,9600.0,59.144,59.2022,59.0567,59.144,9600.0
2004-03-04 12:30:00,60.94,61.03,60.94,61.03,9700.0,59.144,59.2314,59.144,59.2314,9700.0
2004-03-04 13:00:00,61.03,61.23,61.02,61.23,36800.0,59.2314,59.4255,59.2217,59.4255,36800.0
2004-03-04 13:30:00,61.21,61.23,61.12,61.15,18500.0,59.4061,59.4255,59.3187,59.3478,18500.0
2004-03-04 14:00:00,61.15,61.23,61.1,61.1,9200.0,59.3478,59.4255,59.2993,59.2993,9200.0
2004-03-04 14:30:00,61.1,61.1,60.92,60.96,16600.0,59.2993,59.2993,59.1246,59.1634,16600.0
2004-03-04 15:00:00,60.98,60.98,60.86,60.9,15400.0,59.1828,59.1828,59.0664,59.1052,15400.0
2004-03-04 15:30:00,60.9,60.95,60.89,60.95,34000.0,59.1052,59.1537,59.0955,59.1537,34000.0
2004-03-05 09:30:00,60.92,60.92,60.75,60.82,22200.0,59.1246,59.1246,58.9596,59.0276,22200.0
2004-03-05 10:00:00,60.83,61.4,60.83,61.29,13400.0,59.0373,59.5905,59.0373,59.4837,13400.0
2004-03-05 10:30:00,61.29,61.3,61.14,61.14,24000.0,59.4837,59.4934,59.3381,59.3381,24000.0
2004-03-05 11:00:00,61.14,61.19,60.81,60.81,31100.0,59.3381,59.3867,59.0178,59.0178,31100.0
2004-03-05 11:30:00,60.77,60.89,60.53,60.82,16300.0,58.979,59.0955,58.7461,59.0276,16300.0
2004-03-05 12:00:00,60.81,60.95,60.74,60.95,13200.0,59.0178,59.1537,58.9499,59.1537,13200.0
2004-03-05 12:30:00,60.95,61.05,60.88,61.04,12000.0,59.1537,59.2508,59.0858,59.2411,12000.0
2004-03-05 13:00:00,61.04,61.05,60.99,61.01,7700.0,59.2411,59.2508,59.1925,59.212,7700.0
2004-03-05 13:30:00,61.01,61.06,61.0,61.04,8400.0,59.212,59.2605,59.2022,59.2411,8400.0
2004-03-05 14:00:00,61.05,61.18,61.02,61.12,10400.0,59.2508,59.3769,59.2217,59.3187,10400.0
2004-03-05 14:30:00,61.12,61.16,61.1,61.16,6500.0,59.3187,59.3575,59.2993,59.3575,6500.0
2004-03-05 15:00:00,61.16,61.16,60.93,60.93,32700.0,59.3575,59.3575,59.1343,59.1343,32700.0
2004-03-05 15:30:00,60.94,60.94,60.79,60.81,40200.0,59.144,59.144,58.9984,59.0178,40200.0
2004-03-08 09:30:00,60.51,60.57,60.25,60.44,26400.0,58.7267,58.7849,58.4744,58.6588,26400.0
2004-03-08 10:00:00,60.44,60.44,60.22,60.33,23900.0,58.6588,58.6588,58.4452,58.552,23900.0
2004-03-08 10:30:00,60.33,60.42,60.28,60.41,3800.0,58.552,58.6393,58.5035,58.6296,3800.0
2004-03-08 11:00:00,60.36,60.42,60.31,60.4,7200.0,58.5811,58.6393,58.5326,58.6199,7200.0
2004-03-08 11:30:00,60.41,60.54,60.39,60.54,4100.0,58.6296,58.7558,58.6102,58.7558,4100.0
2004-03-08 12:00:00,60.5,60.66,60.5,60.64,10700.0,58.717,58.8723,58.717,58.8529,10700.0
2004-03-08 12:30:00,60.66,60.7,60.58,60.6,7500.0,58.8723,58.9111,58.7946,58.814,7500.0
2004-03-08 13:00:00,60.59,60.66,60.38,60.42,14700.0,58.8043,58.8723,58.6005,58.6393,14700.0
2004-03-08 13:30:00,60.42,60.43,60.25,60.25,22300.0,58.6393,58.649,58.4744,58.4744,22300.0
2004-03-08 14:00:00,60.21,60.21,60.08,60.1,16600.0,58.4355,58.4355,58.3094,58.3288,16600.0
2004-03-08 14:30:00,60.1,60.1,59.82,60.01,41600.0,58.3288,58.3288,58.057,58.2414,41600.0
2004-03-08 15:00:00,60.0,60.16,59.98,60.05,22500.0,58.2317,58.387,58.2123,58.2802,22500.0
2004-03-08 15:30:00,60.04,60.05,59.88,59.88,34600.0,58.2705,58.2802,58.1153,58.1153,34600.0
2004-03-09 09:30:00,59.86,59.96,59.8,59.94,13100.0,58.0958,58.1929,58.0376,58.1735,13100.0
2004-03-09 10:00:00,59.94,59.94,59.61,59.71,15200.0,58.1735,58.1735,57.8532,57.9503,15200.0
2004-03-09 10:30:00,59.67,59.67,59.52,59.58,13300.0,57.9114,57.9114,57.7659,57.8241,13300.0
2004-03-09 11:00:00,59.57,59.66,59.54,59.66,6800.0,57.8144,57.9017,57.7853,57.9017,6800.0
2004-03-09 11:30:00,59.71,59.85,59.54,59.54,5300.0,57.9503,58.0861,57.7853,57.7853,5300.0
2004-03-09 12:00:00,59.51,59.51,59.39,59.4,8100.0,57.7562,57.7562,57.6397,57.6494,8100.0
2004-03-09 12:30:00,59.41,59.63,59.41,59.51,6700.0,57.6591,57.8726,57.6591,57.7562,6700.0
2004-03-09 13:00:00,59.46,59.52,59.38,59.42,15100.0,57.7076,57.7659,57.63,57.6688,15100.0
2004-03-09 13:30:00,59.41,59.43,59.26,59.32,12100.0,57.6591,57.6785,57.5135,57.5718,12100.0
2004-03-09 14:00:00,59.34,59.5,59.25,59.28,12600.0,57.5912,57.7465,57.5038,57.5329,12600.0
2004-03-09 14:30:00,59.27,59.4,59.26,59.33,13200.0,57.5232,57.6494,57.5135,57.5815,13200.0
2004-03-09 15:00:00,59.32,59.43,59.19,59.32,16000.0,57.5718,57.6785,57.4456,57.5718,16000.0
2004-03-09 15:30:00,59.31,59.52,59.31,59.43,36100.0,57.5621,57.7659,57.5621,57.6785,36100.0
2004-03-10 09:30:00,59.7,59.7,59.41,59.44,57000.0,57.9406,57.9406,57.6591,57.6882,57000.0
2004-03-10 10:00:00,59.42,59.5,59.3,59.49,8500.0,57.6688,57.7465,57.5524,57.7368,8500.0
2004-03-10 10:30:00,59.5,59.54,59.35,59.36,8700.0,57.7465,57.7853,57.6009,57.6106,8700.0
2004-03-10 11:00:00,59.33,59.34,59.06,59.11,9200.0,57.5815,57.5912,57.3194,57.368,9200.0
2004-03-10 11:30:00,59.11,59.26,59.1,59.21,14000.0,57.368,57.5135,57.3582,57.465,14000.0
2004-03-10 12:00:00,59.21,59.21,59.14,59.19,21500.0,57.465,57.465,57.3971,57.4456,21500.0
2004-03-10 12:30:00,59.12,59.2,58.8,58.91,23700.0,57.3777,57.4553,57.0671,57.1738,23700.0
2004-03-10 13:00:00,58.92,59.02,58.6,58.61,21200.0,57.1836,57.2806,56.873,56.8827,21200.0
2004-03-10 13:30:00,58.6,58.71,58.58,58.63,15000.0,56.873,56.9797,56.8536,56.9021,15000.0
2004-03-10 14:00:00,58.63,58.77,58.63,58.7,9900.0,56.9021,57.038,56.9021,56.97,9900.0
2004-03-10 14:30:00,58.71,58.72,58.5,58.51,12100.0,56.9797,56.9894,56.7759,56.7856,12100.0
2004-03-10 15:00:00,58.5,58.51,57.85,57.99,140000.0,56.7759,56.7856,56.1451,56.281,140000.0
2004-03-10 15:30:00,57.97,58.43,57.93,58.29,114100.0,56.2615,56.708,56.2227,56.5721,114100.0
2004-03-11 09:30:00,56.4,56.4,38.81,38.96,31600.0,54.7378,54.7378,37.6662,37.8118,31600.0
2004-03-11 10:00:00,38.96,38.98,38.73,38.9,35700.0,37.8118,37.8312,37.5886,37.7536,35700.0
2004-03-11 10:30:00,38.87,38.89,38.73,38.73,18100.0,37.7244,37.7439,37.5886,37.5886,18100.0
2004-03-11 11:00:00,38.71,38.79,38.52,38.79,16100.0,37.5692,37.6468,37.3848,37.6468,16100.0
2004-03-11 11:30:00,38.79,38.9,38.77,38.86,11000.0,37.6468,37.7536,37.6274,37.7147,11000.0
2004-03-11 12:00:00,38.83,38.98,38.76,38.98,31600.0,37.6856,37.8312,37.6177,37.8312,31600.0
2004-03-11 12:30:00,38.98,39.2,38.94,39.2,14200.0,37.8312,38.0447,37.7924,38.0447,14200.0
2004-03-11 13:00:00,39.18,39.2,39.07,39.11,10600.0,38.0253,38.0447,37.9186,37.9574,10600.0
2004-03-11 13:30:00,39.11,39.19,38.99,39.08,14300.0,37.9574,38.035,37.8409,37.9283,14300.0
2004-03-11 14:00:00,39.07,39.29,39.04,39.21,19400.0,37.9186,38.1321,37.8894,38.0544,19400.0
2004-03-11 14:30:00,39.2,39.37,39.17,39.17,43200.0,38.0447,38.2097,38.0156,38.0156,43200.0
2004-03-11 15:00:00,39.23,39.23,38.94,38.96,33800.0,38.0738,38.0738,37.7924,37.8118,33800.0
2004-03-11 15:30:00,38.92,38.96,38.8,38.87,174200.0,37.773,37.8118,37.6565,37.7244,174200.0
2004-03-12 09:30:00,38.94,39.06,38.7,38.85,31200.0,37.7924,37.9089,37.5595,37.705,31200.0
2004-03-12 10:00:00,38.83,38.93,38.6,38.64,25300.0,37.6856,37.7827,37.4624,37.5012,25300.0
2004-03-12 10:30:00,38.64,38.77,38.64,38.68,15100.0,37.5012,37.6274,37.5012,37.54,15100.0
2004-03-12 11:00:00,38.68,38.75,38.61,38.75,35200.0,37.54,37.608,37.4721,37.608,35200.0
2004-03-12 11:30:00,38.75,38.8,38.71,38.79,22100.0,37.608,37.6565,37.5692,37.6468,22100.0
2004-03-12 12:00:00,38.78,38.8,38.71,38.79,22900.0,37.6371,37.6565,37.5692,37.6468,22900.0
2004-03-12 12:30:00,38.79,38.82,38.64,38.65,23000.0,37.6468,37.6759,37.5012,37.5109,23000.0
2004-03-12 13:00:00,38.65,38.69,38.58,38.69,18000.0,37.5109,37.5498,37.443,37.5498,18000.0
2004-03-12 13:30:00,38.67,38.71,38.56,38.71,14100.0,37.5303,37.5692,37.4236,37.5692,14100.0
2004-03-12 14:00:00,38.71,38.87,38.71,38.73,65600.0,37.5692,37.7244,37.5692,37.5886,65600.0
2004-03-12 14:30:00,38.72,38.81,38.71,38.75,25800.0,37.5789,37.6662,37.5692,37.608,25800.0
2004-03-12 15:00:00,38.77,38.9,38.76,38.87,44700.0,37.6274,37.7536,37.6177,37.7244,44700.0
2004-03-12 15:30:00,38.87,38.88,38.83,38.87,97900.0,37.7244,37.7342,37.6856,37.7244,97900.0
2004-03-15 09:30:00,38.86,38.92,38.8,38.91,40000.0,37.7147,37.773,37.6565,37.7633,40000.0
2004-03-15 10:00:00,38.9,38.92,38.83,38.89,38500.0,37.7536,37.773,37.6856,37.7439,38500.0
2004-03-15 10:30:00,38.88,38.88,38.4,38.4,17100.0,37.7342,37.7342,37.2683,37.2683,17100.0
2004-03-15 11:00:00,38.4,38.45,38.32,38.42,36800.0,37.2683,37.3168,37.1907,37.2877,36800.0
2004-03-15 11:30:00,38.44,38.44,38.3,38.3,14800.0,37.3071,37.3071,37.1712,37.1712,14800.0
2004-03-15 12:00:00,38.3,38.53,38.25,38.53,12800.0,37.1712,37.3945,37.1227,37.3945,12800.0
2004-03-15 12:30:00,38.53,38.6,38.33,38.41,8700.0,37.3945,37.4624,37.2004,37.278,8700.0
2004-03-15 13:00:00,38.41,38.48,38.3,38.3,6300.0,37.278,37.3459,37.1712,37.1712,6300.0
2004-03-15 13:30:00,38.27,38.27,38.16,38.17,11700.0,37.1421,37.1421,37.0354,37.0451,11700.0
2004-03-15 14:00:00,38.2,38.31,38.15,38.16,22000.0,37.0742,37.181,37.0257,37.0354,22000.0
2004-03-15 14:30:00,38.17,38.31,38.17,38.3,18400.0,37.0451,37.181,37.0451,37.1712,18400.0
2004-03-15 15:00:00,38.31,38.31,38.15,38.25,35800.0,37.181,37.181,37.0257,37.1227,35800.0
2004-03-15 15:30:00,38.25,38.25,36.85,36.85,51800.0,37.1227,37.1227,35.764,35.764,51800.0
2004-03-16 09:30:00,38.35,38.6,38.35,38.41,29300.0,37.2198,37.4624,37.2198,37.278,29300.0
2004-03-16 10:00:00,38.43,38.65,38.43,38.47,26500.0,37.2974,37.5109,37.2974,37.3362,26500.0
2004-03-16 10:30:00,38.47,38.48,38.15,38.16,11300.0,37.3362,37.3459,37.0257,37.0354,11300.0
2004-03-16 11:00:00,38.16,38.22,38.1,38.16,14600.0,37.0354,37.0936,36.9771,37.0354,14600.0
2004-03-16 11:30:00,38.1,38.11,37.9,37.92,19200.0,36.9771,36.9868,36.783,36.8024,19200.0
2004-03-16 12:00:00,37.92,37.92,37.63,37.63,12400.0,36.8024,36.8024,36.521,36.521,12400.0
2004-03-16 12:30:00,37.65,37.67,37.43,37.49,21400.0,36.5404,36.5598,36.3269,36.3851,21400.0
2004-03-16 13:00:00,37.5,37.75,37.5,37.73,25900.0,36.3948,36.6375,36.3948,36.618,25900.0
2004-03-16 13:30:00,37.68,37.68,37.55,37.56,8000.0,36.5695,36.5695,36.4434,36.4531,8000.0
2004-03-16 14:00:00,37.56,37.71,37.5,37.52,31400.0,36.4531,36.5986,36.3948,36.4142,31400.0
2004-03-16 14:30:00,37.56,37.58,37.38,37.52,29200.0,36.4531,36.4725,36.2784,36.4142,29200.0
2004-03-16 15:00:00,37.53,37.6,37.5,37.51,38900.0,36.4239,36.4919,36.3948,36.4045,38900.0
2004-03-16 15:30:00,37.51,37.72,37.51,37.68,101400.0,36.4045,36.6083,36.4045,36.5695,101400.0
2004-03-17 09:30:00,37.9,38.01,37.75,37.81,43500.0,36.783,36.8898,36.6375,36.6957,43500.0
2004-03-17 10:00:00,37.86,38.19,37.85,38.09,232600.0,36.7442,37.0645,36.7345,36.9674,232600.0
2004-03-17 10:30:00,38.09,38.1,37.99,37.99,57200.0,36.9674,36.9771,36.8704,36.8704,57200.0
2004-03-17 11:00:00,37.99,38.09,37.99,38.02,29900.0,36.8704,36.9674,36.8704,36.8995,29900.0
2004-03-17 11:30:00,38.02,38.05,37.99,38.0,26300.0,36.8995,36.9286,36.8704,36.8801,26300.0
2004-03-17 12:00:00,38.0,38.0,37.89,37.89,43500.0,36.8801,36.8801,36.7733,36.7733,43500.0
2004-03-17 12:30:00,37.89,37.98,37.89,37.96,16900.0,36.7733,36.8607,36.7733,36.8413,16900.0
2004-03-17 13:00:00,37.95,37.98,37.9,37.94,17900.0,36.8316,36.8607,36.783,36.8219,17900.0
2004-03-17 13:30:00,37.94,37.96,37.87,37.94,20800.0,36.8219,36.8413,36.7539,36.8219,20800.0
2004-03-17 14:00:00,37.94,37.95,37.91,37.91,25500.0,36.8219,36.8316,36.7927,36.7927,25500.0
2004-03-17 14:30:00,37.92,37.95,37.91,37.94,23900.0,36.8024,36.8316,36.7927,36.8219,23900.0
2004-03-17 15:00:00,37.94,37.98,37.92,37.97,45800.0,36.8219,36.8607,36.8024,36.851,45800.0
2004-03-17 15:30:00,37.97,37.98,37.7,37.72,141000.0,36.851,36.8607,36.5889,36.6083,141000.0
2004-03-18 09:30:00,37.74,37.74,37.36,37.45,54800.0,36.6278,36.6278,36.259,36.3463,54800.0
2004-03-18 10:00:00,37.47,37.77,37.41,37.77,28100.0,36.3657,36.6569,36.3075,36.6569,28100.0
2004-03-18 10:30:00,37.77,37.77,37.7,37.7,36300.0,36.6569,36.6569,36.5889,36.5889,36300.0
2004-03-18 11:00:00,37.7,37.71,37.41,37.41,38000.0,36.5889,36.5986,36.3075,36.3075,38000.0
2004-03-18 11:30:00,37.42,37.42,37.27,37.35,41700.0,36.3172,36.3172,36.1716,36.2492,41700.0
2004-03-18 12:00:00,37.34,37.38,37.28,37.3,18600.0,36.2395,36.2784,36.1813,36.2007,18600.0
2004-03-18 12:30:00,37.3,37.36,37.21,37.28,31200.0,36.2007,36.259,36.1134,36.1813,31200.0
2004-03-18 13:00:00,37.29,37.44,37.26,37.4,40200.0,36.191,36.3366,36.1619,36.2978,40200.0
2004-03-18 13:30:00,37.4,37.57,37.4,37.55,14100.0,36.2978,36.4628,36.2978,36.4434,14100.0
2004-03-18 14:00:00,37.54,37.58,37.48,37.52,11300.0,36.4336,36.4725,36.3754,36.4142,11300.0
2004-03-18 14:30:00,37.52,37.55,37.44,37.47,13400.0,36.4142,36.4434,36.3366,36.3657,13400.0
2004-03-18 15:00:00,37.49,37.64,37.49,37.51,82400.0,36.3851,36.5307,36.3851,36.4045,82400.0
2004-03-18 15:30:00,37.51,37.51,37.4,37.41,71700.0,36.4045,36.4045,36.2978,36.3075,71700.0
2004-03-19 09:30:00,37.4,37.58,37.35,37.42,25300.0,36.2978,36.4725,36.2492,36.3172,25300.0
2004-03-19 10:00:00,37.35,37.43,37.25,37.28,10100.0,36.2492,36.3269,36.1522,36.1813,10100.0
2004-03-19 10:30:00,37.26,37.34,37.26,37.34,22500.0,36.1619,36.2395,36.1619,36.2395,22500.0
2004-03-19 11:00:00,37.34,37.45,37.32,37.4,62900.0,36.2395,36.3463,36.2201,36.2978,62900.0
2004-03-19 11:30:00,37.41,37.75,37.4,37.66,76900.0,36.3075,36.6375,36.2978,36.5501,76900.0
2004-03-19 12:00:00,37.65,37.75,37.58,37.66,30500.0,36.5404,36.6375,36.4725,36.5501,30500.0
2004-03-19 12:30:00,37.7,37.78,37.65,37.73,41900.0,36.5889,36.6666,36.5404,36.618,41900.0
2004-03-19 13:00:00,37.72,37.75,37.62,37.63,43300.0,36.6083,36.6375,36.5113,36.521,43300.0
2004-03-19 13:30:00,37.62,37.72,37.62,37.69,28200.0,36.5113,36.6083,36.5113,36.5792,28200.0
2004-03-19 14:00:00,37.69,37.7,37.62,37.65,25600.0,36.5792,36.5889,36.5113,36.5404,25600.0
2004-03-19 14:30:00,37.66,37.79,37.6,37.75,58500.0,36.5501,36.6763,36.4919,36.6375,58500.0
2004-03-19 15:00:00,37.74,37.74,37.37,37.54,42800.0,36.6278,36.6278,36.2687,36.4336,42800.0
2004-03-19 15:30:00,37.51,37.51,37.21,37.38,73400.0,36.4045,36.4045,36.1134,36.2784,73400.0
2004-03-22 09:30:00,37.37,37.37,37.0,37.0,41000.0,36.2687,36.2687,35.9096,35.9096,41000.0
2004-03-22 10:00:00,37.01,37.07,36.8,36.8,61700.0,35.9193,35.9775,35.7155,35.7155,61700.0
2004-03-22 10:30:00,36.83,36.91,36.7,36.89,50100.0,35.7446,35.8222,35.6184,35.8028,50100.0
2004-03-22 11:00:00,36.89,37.03,36.82,36.82,22600.0,35.8028,35.9387,35.7349,35.7349,22600.0
2004-03-22 11:30:00,36.82,36.93,36.71,36.71,24000.0,35.7349,35.8416,35.6281,35.6281,24000.0
2004-03-22 12:00:00,36.7,36.7,36.16,36.32,104400.0,35.6184,35.6184,35.0943,35.2496,104400.0
2004-03-22 12:30:00,36.3,36.53,36.26,36.38,40000.0,35.2302,35.4534,35.1914,35.3078,40000.0
2004-03-22 13:00:00,36.37,36.44,36.29,36.4,32900.0,35.2981,35.3661,35.2205,35.3272,32900.0
2004-03-22 13:30:00,36.4,36.54,36.2,36.33,78000.0,35.3272,35.4631,35.1331,35.2593,78000.0
2004-03-22 14:00:00,36.3,36.45,36.25,36.25,72400.0,35.2302,35.3758,35.1817,35.1817,72400.0
2004-03-22 14:30:00,36.23,36.62,36.2,36.5,90000.0,35.1623,35.5408,35.1331,35.4243,90000.0
2004-03-22 15:00:00,36.48,36.65,36.46,36.59,84500.0,35.4049,35.5699,35.3855,35.5116,84500.0
2004-03-22 15:30:00,36.59,36.68,36.51,36.64,117800.0,35.5116,35.599,35.434,35.5602,117800.0
2004-03-23 09:30:00,36.6,37.01,36.6,36.97,249000.0,35.5213,35.9193,35.5213,35.8804,249000.0
2004-03-23 10:00:00,36.96,36.97,36.82,36.85,47300.0,35.8707,35.8804,35.7349,35.764,47300.0
2004-03-23 10:30:00,36.85,36.86,36.65,36.67,22400.0,35.764,35.7737,35.5699,35.5893,22400.0
2004-03-23 11:00:00,36.68,36.82,36.66,36.78,24700.0,35.599,35.7349,35.5796,35.696,24700.0
2004-03-23 11:30:00,36.77,36.88,36.46,36.85,32400.0,35.6863,35.7931,35.3855,35.764,32400.0
2004-03-23 12:00:00,36.89,36.89,36.76,36.76,27000.0,35.8028,35.8028,35.6766,35.6766,27000.0
2004-03-23 12:30:00,36.71,36.75,36.5,36.75,72000.0,35.6281,35.6669,35.4243,35.6669,72000.0
2004-03-23 13:00:00,36.75,36.78,36.61,36.71,44100.0,35.6669,35.696,35.5311,35.6281,44100.0
2004-03-23 13:30:00,36.72,36.85,36.61,36.84,46200.0,35.6378,35.764,35.5311,35.7543,46200.0
2004-03-23 14:00:00,36.83,36.85,36.7,36.71,8800.0,35.7446,35.764,35.6184,35.6281,8800.0
2004-03-23 14:30:00,36.67,36.89,36.67,36.88,37500.0,35.5893,35.8028,35.5893,35.7931,37500.0
2004-03-23 15:00:00,36.89,36.95,36.66,36.71,79800.0,35.8028,35.861,35.5796,35.6281,79800.0
2004-03-23 15:30:00,36.7,36.87,36.58,36.67,59300.0,35.6184,35.7834,35.5019,35.5893,59300.0
2004-03-24 09:30:00,36.59,36.85,36.56,36.7,19300.0,35.5116,35.764,35.4825,35.6184,19300.0
2004-03-24 10:00:00,36.69,36.75,36.61,36.71,11600.0,35.6087,35.6669,35.5311,35.6281,11600.0
2004-03-24 10:30:00,36.71,36.71,36.44,36.64,8700.0,35.6281,35.6281,35.3661,35.5602,8700.0
2004-03-24 11:00:00,36.63,36.63,36.4,36.63,9300.0,35.5505,35.5505,35.3272,35.5505,9300.0
2004-03-24 11:30:00,36.63,36.64,36.42,36.45,6600.0,35.5505,35.5602,35.3467,35.3758,6600.0
2004-03-24 12:00:00,36.54,36.54,36.52,36.52,5600.0,35.4631,35.4631,35.4437,35.4437,5600.0
2004-03-24 12:30:00,36.55,36.59,36.48,36.48,10200.0,35.4728,35.5116,35.4049,35.4049,10200.0
2004-03-24 13:00:00,36.49,36.54,36.41,36.42,19700.0,35.4146,35.4631,35.3369,35.3467,19700.0
2004-03-24 13:30:00,36.45,36.49,36.39,36.49,29300.0,35.3758,35.4146,35.3175,35.4146,29300.0
2004-03-24 14:00:00,36.47,36.5,36.35,36.35,9000.0,35.3952,35.4243,35.2787,35.2787,9000.0
2004-03-24 14:30:00,36.35,36.37,36.22,36.27,31300.0,35.2787,35.2981,35.1525,35.2011,31300.0
2004-03-24 15:00:00,36.26,36.39,36.25,36.3,21600.0,35.1914,35.3175,35.1817,35.2302,21600.0
2004-03-24 15:30:00,36.3,36.38,36.21,36.25,122800.0,35.2302,35.3078,35.1428,35.1817,122800.0
2004-03-25 09:30:00,36.4,36.66,36.38,36.66,23800.0,35.3272,35.5796,35.3078,35.5796,23800.0
2004-03-25 10:00:00,36.65,36.75,36.62,36.62,33900.0,35.5699,35.6669,35.5408,35.5408,33900.0
2004-03-25 10:30:00,36.63,36.68,36.61,36.64,14300.0,35.5505,35.599,35.5311,35.5602,14300.0
2004-03-25 11:00:00,36.67,36.98,36.67,36.91,25500.0,35.5893,35.8902,35.5893,35.8222,25500.0
2004-03-25 11:30:00,36.92,36.95,36.81,36.89,16500.0,35.8319,35.861,35.7252,35.8028,16500.0
2004-03-25 12:00:00,36.85,36.96,36.76,36.77,52200.0,35.764,35.8707,35.6766,35.6863,52200.0
2004-03-25 12:30:00,36.77,36.9,36.76,36.81,44400.0,35.6863,35.8125,35.6766,35.7252,44400.0
2004-03-25 13:00:00,36.81,36.82,36.72,36.79,16900.0,35.7252,35.7349,35.6378,35.7058,16900.0
2004-03-25 13:30:00,36.83,36.85,36.77,36.83,21100.0,35.7446,35.764,35.6863,35.7446,21100.0
2004-03-25 14:00:00,36.82,36.9,36.77,36.83,16200.0,35.7349,35.8125,35.6863,35.7446,16200.0
2004-03-25 14:30:00,36.83,36.94,36.81,36.88,41600.0,35.7446,35.8513,35.7252,35.7931,41600.0
2004-03-25 15:00:00,36.86,36.88,36.79,36.84,56200.0,35.7737,35.7931,35.7058,35.7543,56200.0
2004-03-25 15:30:00,36.85,36.85,36.78,36.8,53300.0,35.764,35.764,35.696,35.7155,53300.0
2004-03-26 09:30:00,36.7,36.79,36.58,36.6,21200.0,35.6184,35.7058,35.5019,35.5213,21200.0
2004-03-26 10:00:00,36.65,36.79,36.65,36.78,51200.0,35.5699,35.7058,35.5699,35.696,51200.0
2004-03-26 10:30:00,36.77,36.82,36.72,36.82,13100.0,35.6863,35.7349,35.6378,35.7349,13100.0
2004-03-26 11:00:00,36.82,36.85,36.81,36.83,14000.0,35.7349,35.764,35.7252,35.7446,14000.0
2004-03-26 11:30:00,36.83,36.83,36.69,36.72,13700.0,35.7446,35.7446,35.6087,35.6378,13700.0
2004-03-26 12:00:00,36.75,36.76,36.68,36.7,12300.0,35.6669,35.6766,35.599,35.6184,12300.0
2004-03-26 12:30:00,36.7,36.7,36.65,36.65,9300.0,35.6184,35.6184,35.5699,35.5699,9300.0
2004-03-26 13:00:00,36.65,36.65,36.46,36.49,19400.0,35.5699,35.5699,35.3855,35.4146,19400.0
2004-03-26 13:30:00,36.47,36.47,36.3,36.31,17100.0,35.3952,35.3952,35.2302,35.2399,17100.0
2004-03-26 14:00:00,36.31,36.35,36.1,36.16,31400.0,35.2399,35.2787,35.0361,35.0943,31400.0
2004-03-26 14:30:00,36.18,36.19,36.14,36.15,45800.0,35.1137,35.1234,35.0749,35.0846,45800.0
2004-03-26 15:00:00,36.15,36.25,36.13,36.24,75300.0,35.0846,35.1817,35.0652,35.172,75300.0
2004-03-26 15:30:00,36.24,36.28,36.12,36.15,121800.0,35.172,35.2108,35.0555,35.0846,121800.0
2004-03-29 09:30:00,36.11,36.6,36.11,36.6,28600.0,35.0458,35.5213,35.0458,35.5213,28600.0
2004-03-29 10:00:00,36.59,36.75,36.58,36.6,59700.0,35.5116,35.6669,35.5019,35.5213,59700.0
2004-03-29 10:30:00,36.6,36.65,36.48,36.49,22700.0,35.5213,35.5699,35.4049,35.4146,22700.0
2004-03-29 11:00:00,36.49,36.5,36.3,36.35,29500.0,35.4146,35.4243,35.2302,35.2787,29500.0
2004-03-29 11:30:00,36.34,36.35,36.16,36.23,116100.0,35.269,35.2787,35.0943,35.1623,116100.0
2004-03-29 12:00:00,36.23,36.25,35.99,36.0,90400.0,35.1623,35.1817,34.9293,34.939,90400.0
2004-03-29 12:30:00,36.0,36.0,35.96,35.97,33800.0,34.939,34.939,34.9002,34.9099,33800.0
2004-03-29 13:00:00,35.96,35.97,35.67,35.76,73000.0,34.9002,34.9099,34.6188,34.7061,73000.0
2004-03-29 13:30:00,35.76,35.92,35.76,35.9,65900.0,34.7061,34.8614,34.7061,34.842,65900.0
2004-03-29 14:00:00,35.9,36.03,35.9,36.02,23400.0,34.842,34.9681,34.842,34.9584,23400.0
2004-03-29 14:30:00,36.04,36.05,35.86,35.92,50800.0,34.9779,34.9876,34.8032,34.8614,50800.0
2004-03-29 15:00:00,35.92,35.98,35.82,35.85,82200.0,34.8614,34.9196,34.7643,34.7935,82200.0
2004-03-29 15:30:00,35.85,35.85,35.55,35.72,177100.0,34.7935,34.7935,34.5023,34.6673,177100.0
2004-03-30 09:30:00,35.73,35.73,35.43,35.64,58200.0,34.677,34.677,34.3858,34.5896,58200.0
2004-03-30 10:00:00,35.64,35.87,35.6,35.87,60400.0,34.5896,34.8129,34.5508,34.8129,60400.0
2004-03-30 10:30:00,35.87,35.95,35.81,35.95,65000.0,34.8129,34.8905,34.7546,34.8905,65000.0
2004-03-30 11:00:00,35.95,35.95,35.75,35.77,41900.0,34.8905,34.8905,34.6964,34.7158,41900.0
2004-03-30 11:30:00,35.77,35.91,35.75,35.87,54300.0,34.7158,34.8517,34.6964,34.8129,54300.0
2004-03-30 12:00:00,35.9,35.98,35.83,35.98,19700.0,34.842,34.9196,34.774,34.9196,19700.0
2004-03-30 12:30:00,35.99,36.06,35.91,35.95,23000.0,34.9293,34.9973,34.8517,34.8905,23000.0
2004-03-30 13:00:00,35.94,36.0,35.93,36.0,33600.0,34.8808,34.939,34.8711,34.939,33600.0
2004-03-30 13:30:00,36.0,36.17,36.0,36.17,42800.0,34.939,35.104,34.939,35.104,42800.0
2004-03-30 14:00:00,36.17,36.28,36.15,36.19,80600.0,35.104,35.2108,35.0846,35.1234,80600.0
2004-03-30 14:30:00,36.19,36.28,36.15,36.24,51100.0,35.1234,35.2108,35.0846,35.172,51100.0
2004-03-30 15:00:00,36.24,36.33,36.15,36.22,62700.0,35.172,35.2593,35.0846,35.1525,62700.0
2004-03-30 15:30:00,36.22,36.22,36.1,36.13,58200.0,35.1525,35.1525,35.0361,35.0652,58200.0
2004-03-31 09:30:00,36.15,36.2,35.7,35.71,28900.0,35.0846,35.1331,34.6479,34.6576,28900.0
2004-03-31 10:00:00,35.7,35.78,35.59,35.64,65400.0,34.6479,34.7255,34.5411,34.5896,65400.0
2004-03-31 10:30:00,35.61,35.75,35.6,35.7,26800.0,34.5605,34.6964,34.5508,34.6479,26800.0
2004-03-31 11:00:00,35.67,35.69,35.62,35.68,26900.0,34.6188,34.6382,34.5702,34.6285,26900.0
2004-03-31 11:30:00,35.68,35.7,35.61,35.64,20100.0,34.6285,34.6479,34.5605,34.5896,20100.0
2004-03-31 12:00:00,35.65,35.75,35.64,35.72,25500.0,34.5993,34.6964,34.5896,34.6673,25500.0
2004-03-31 12:30:00,35.7,35.82,35.68,35.76,45600.0,34.6479,34.7643,34.6285,34.7061,45600.0
2004-03-31 13:00:00,35.76,35.92,35.75,35.9,19300.0,34.7061,34.8614,34.6964,34.842,19300.0
2004-03-31 13:30:00,35.9,36.11,35.9,36.02,89700.0,34.842,35.0458,34.842,34.9584,89700.0
2004-03-31 14:00:00,36.0,36.11,35.95,35.97,52300.0,34.939,35.0458,34.8905,34.9099,52300.0
2004-03-31 14:30:00,35.98,36.27,35.96,36.16,34800.0,34.9196,35.2011,34.9002,35.0943,34800.0
2004-03-31 15:00:00,36.15,36.23,35.94,35.94,59400.0,35.0846,35.1623,34.8808,34.8808,59400.0
2004-03-31 15:30:00,35.94,36.21,35.94,36.07,122600.0,34.8808,35.1428,34.8808,35.007,122600.0
2004-04-01 09:30:00,36.1,36.46,35.97,36.4,51900.0,35.0361,35.3855,34.9099,35.3272,51900.0
2004-04-01 10:00:00,36.4,36.83,36.33,36.83,103000.0,35.3272,35.7446,35.2593,35.7446,103000.0
2004-04-01 10:30:00,36.82,36.93,36.72,36.93,52100.0,35.7349,35.8416,35.6378,35.8416,52100.0
2004-04-01 11:00:00,36.94,36.98,36.76,36.76,60300.0,35.8513,35.8902,35.6766,35.6766,60300.0
2004-04-01 11:30:00,36.76,36.79,36.7,36.71,26600.0,35.6766,35.7058,35.6184,35.6281,26600.0
2004-04-01 12:00:00,36.7,36.73,36.65,36.7,36300.0,35.6184,35.6475,35.5699,35.6184,36300.0
2004-04-01 12:30:00,36.7,36.71,36.66,36.66,31100.0,35.6184,35.6281,35.5796,35.5796,31100.0
2004-04-01 13:00:00,36.65,36.72,36.61,36.71,12500.0,35.5699,35.6378,35.5311,35.6281,12500.0
2004-04-01 13:30:00,36.71,36.72,36.5,36.56,17800.0,35.6281,35.6378,35.4243,35.4825,17800.0
2004-04-01 14:00:00,36.56,36.57,36.45,36.55,17500.0,35.4825,35.4922,35.3758,35.4728,17500.0
2004-04-01 14:30:00,36.56,36.68,36.55,36.63,44000.0,35.4825,35.599,35.4728,35.5505,44000.0
2004-04-01 15:00:00,36.65,36.65,36.6,36.6,38100.0,35.5699,35.5699,35.5213,35.5213,38100.0
2004-04-01 15:30:00,36.6,36.67,36.59,36.6,86900.0,35.5213,35.5893,35.5116,35.5213,86900.0
2004-04-02 09:30:00,37.25,37.33,37.05,37.11,58800.0,36.1522,36.2298,35.9581,36.0163,58800.0
2004-04-02 10:00:00,37.11,37.12,36.66,36.7,42800.0,36.0163,36.026,35.5796,35.6184,42800.0
2004-04-02 10:30:00,36.71,36.74,36.62,36.63,37900.0,35.6281,35.6572,35.5408,35.5505,37900.0
2004-04-02 11:00:00,36.63,36.63,36.37,36.42,19300.0,35.5505,35.5505,35.2981,35.3467,19300.0
2004-04-02 11:30:00,36.42,36.62,36.42,36.61,36200.0,35.3467,35.5408,35.3467,35.5311,36200.0
2004-04-02 12:00:00,36.61,36.64,36.52,36.53,38500.0,35.5311,35.5602,35.4437,35.4534,38500.0
2004-04-02 12:30:00,36.53,36.53,36.0,36.12,80400.0,35.4534,35.4534,34.939,35.0555,80400.0
2004-04-02 13:00:00,36.12,36.3,36.07,36.24,51900.0,35.0555,35.2302,35.007,35.172,51900.0
2004-04-02 13:30:00,36.24,36.5,36.24,36.48,43000.0,35.172,35.4243,35.172,35.4049,43000.0
2004-04-02 14:00:00,36.47,36.5,36.44,36.44,57700.0,35.3952,35.4243,35.3661,35.3661,57700.0
2004-04-02 14:30:00,36.44,36.49,36.3,36.38,13100.0,35.3661,35.4146,35.2302,35.3078,13100.0
2004-04-02 15:00:00,36.38,36.45,36.37,36.45,32100.0,35.3078,35.3758,35.2981,35.3758,32100.0
2004-04-02 15:30:00,36.45,36.48,36.35,36.48,72800.0,35.3758,35.4049,35.2787,35.4049,72800.0
2004-04-05 09:30:00,36.5,36.74,36.5,36.7,32100.0,35.4243,35.6572,35.4243,35.6184,32100.0
2004-04-05 10:00:00,36.7,36.77,36.56,36.58,28200.0,35.6184,35.6863,35.4825,35.5019,28200.0
2004-04-05 10:30:00,36.57,36.7,36.52,36.61,29100.0,35.4922,35.6184,35.4437,35.5311,29100.0
2004-04-05 11:00:00,36.6,36.73,36.6,36.66,14600.0,35.5213,35.6475,35.5213,35.5796,14600.0
2004-04-05 11:30:00,36.66,36.71,36.56,36.67,19900.0,35.5796,35.6281,35.4825,35.5893,19900.0
2004-04-05 12:00:00,36.69,36.71,36.62,36.69,17900.0,35.6087,35.6281,35.5408,35.6087,17900.0
2004-04-05 12:30:00,36.68,36.73,36.61,36.72,9100.0,35.599,35.6475,35.5311,35.6378,9100.0
2004-04-05 13:00:00,36.7,37.04,36.7,36.96,151400.0,35.6184,35.9484,35.6184,35.8707,151400.0
2004-04-05 13:30:00,36.97,37.04,36.92,36.97,32300.0,35.8804,35.9484,35.8319,35.8804,32300.0
2004-04-05 14:00:00,36.97,36.97,36.75,36.76,29900.0,35.8804,35.8804,35.6669,35.6766,29900.0
2004-04-05 14:30:00,36.76,36.97,36.69,36.95,30000.0,35.6766,35.8804,35.6087,35.861,30000.0
2004-04-05 15:00:00,36.95,36.96,36.81,36.91,19000.0,35.861,35.8707,35.7252,35.8222,19000.0
2004-04-05 15:30:00,36.9,37.07,36.82,37.01,54000.0,35.8125,35.9775,35.7349,35.9193,54000.0
2004-04-06 09:30:00,36.9,37.1,36.82,37.09,20500.0,35.8125,36.0066,35.7349,35.9969,20500.0
2004-04-06 10:00:00,37.08,37.25,37.06,37.11,17300.0,35.9872,36.1522,35.9678,36.0163,17300.0
2004-04-06 10:30:00,37.11,37.26,37.08,37.25,28600.0,36.0163,36.1619,35.9872,36.1522,28600.0
2004-04-06 11:00:00,37.2,37.24,37.08,37.1,14500.0,36.1037,36.1425,35.9872,36.0066,14500.0
2004-04-06 11:30:00,37.1,37.11,36.87,36.91,19400.0,36.0066,36.0163,35.7834,35.8222,19400.0
2004-04-06 12:00:00,36.93,36.93,36.71,36.79,7800.0,35.8416,35.8416,35.6281,35.7058,7800.0
2004-04-06 12:30:00,36.79,36.81,36.71,36.71,56000.0,35.7058,35.7252,35.6281,35.6281,56000.0
2004-04-06 13:00:00,36.7,36.79,36.67,36.76,14600.0,35.6184,35.7058,35.5893,35.6766,14600.0
2004-04-06 13:30:00,36.75,36.9,36.74,36.74,17600.0,35.6669,35.8125,35.6572,35.6572,17600.0
2004-04-06 14:00:00,36.74,36.84,36.71,36.78,13500.0,35.6572,35.7543,35.6281,35.696,13500.0
2004-04-06 14:30:00,36.8,37.0,36.78,36.82,34700.0,35.7155,35.9096,35.696,35.7349,34700.0
2004-04-06 15:00:00,36.8,36.85,36.69,36.74,34100.0,35.7155,35.764,35.6087,35.6572,34100.0
2004-04-06 15:30:00,36.79,36.79,36.55,36.6,65200.0,35.7058,35.7058,35.4728,35.5213,65200.0
2004-04-07 09:30:00,36.6,36.74,36.49,36.49,13300.0,35.5213,35.6572,35.4146,35.4146,13300.0
2004-04-07 10:00:00,36.49,36.5,36.06,36.2,195300.0,35.4146,35.4243,34.9973,35.1331,195300.0
2004-04-07 10:30:00,36.2,36.24,36.04,36.08,27000.0,35.1331,35.172,34.9779,35.0167,27000.0
2004-04-07 11:00:00,36.09,36.18,36.08,36.15,26400.0,35.0264,35.1137,35.0167,35.0846,26400.0
2004-04-07 11:30:00,36.15,36.2,36.08,36.09,19300.0,35.0846,35.1331,35.0167,35.0264,19300.0
2004-04-07 12:00:00,36.1,36.18,36.1,36.14,23400.0,35.0361,35.1137,35.0361,35.0749,23400.0
2004-04-07 12:30:00,36.14,36.17,36.13,36.15,18500.0,35.0749,35.104,35.0652,35.0846,18500.0
2004-04-07 13:00:00,36.16,36.29,36.16,36.29,7500.0,35.0943,35.2205,35.0943,35.2205,7500.0
2004-04-07 13:30:00,36.3,36.33,36.17,36.26,13500.0,35.2302,35.2593,35.104,35.1914,13500.0
2004-04-07 14:00:00,36.26,36.38,36.13,36.37,17800.0,35.1914,35.3078,35.0652,35.2981,17800.0
2004-04-07 14:30:00,36.37,36.38,36.26,36.34,11000.0,35.2981,35.3078,35.1914,35.269,11000.0
2004-04-07 15:00:00,36.35,36.55,36.35,36.55,65200.0,35.2787,35.4728,35.2787,35.4728,65200.0
2004-04-07 15:30:00,36.55,36.57,36.43,36.54,98800.0,35.4728,35.4922,35.3564,35.4631,98800.0
2004-04-08 09:30:00,36.5,36.6,36.45,36.57,64400.0,35.4243,35.5213,35.3758,35.4922,64400.0
2004-04-08 10:00:00,36.56,36.59,36.53,36.57,53300.0,35.4825,35.5116,35.4534,35.4922,53300.0
2004-04-08 10:30:00,36.57,36.57,36.43,36.47,37900.0,35.4922,35.4922,35.3564,35.3952,37900.0
2004-04-08 11:00:00,36.47,36.5,36.39,36.42,39400.0,35.3952,35.4243,35.3175,35.3467,39400.0
2004-04-08 11:30:00,36.45,36.48,36.42,36.45,27200.0,35.3758,35.4049,35.3467,35.3758,27200.0
2004-04-08 12:00:00,36.44,36.46,36.35,36.37,21200.0,35.3661,35.3855,35.2787,35.2981,21200.0
2004-04-08 12:30:00,36.25,36.48,36.25,36.4,58200.0,35.1817,35.4049,35.1817,35.3272,58200.0
2004-04-08 13:00:00,36.4,36.45,36.37,36.43,34800.0,35.3272,35.3758,35.2981,35.3564,34800.0
2004-04-08 13:30:00,36.41,36.42,36.33,36.36,9600.0,35.3369,35.3467,35.2593,35.2884,9600.0
2004-04-08 14:00:00,36.35,36.35,36.11,36.15,17500.0,35.2787,35.2787,35.0458,35.0846,17500.0
2004-04-08 14:30:00,36.13,36.39,36.13,36.3,14600.0,35.0652,35.3175,35.0652,35.2302,14600.0
2004-04-08 15:00:00,36.32,36.39,36.15,36.22,28300.0,35.2496,35.3175,35.0846,35.1525,28300.0
2004-04-08 15:30:00,36.22,36.28,36.21,36.28,30800.0,35.1525,35.2108,35.1428,35.2108,30800.0
2004-04-12 09:30:00,36.28,36.3,36.2,36.25,27000.0,35.2108,35.2302,35.1331,35.1817,27000.0
2004-04-12 10:00:00,36.25,36.3,36.15,36.23,35900.0,35.1817,35.2302,35.0846,35.1623,35900.0
2004-04-12 10:30:00,36.24,36.49,36.24,36.49,12200.0,35.172,35.4146,35.172,35.4146,12200.0
2004-04-12 11:00:00,36.49,36.49,36.37,36.43,15900.0,35.4146,35.4146,35.2981,35.3564,15900.0
2004-04-12 11:30:00,36.44,36.44,36.36,36.38,7400.0,35.3661,35.3661,35.2884,35.3078,7400.0
2004-04-12 12:00:00,36.39,36.4,36.37,36.37,9800.0,35.3175,35.3272,35.2981,35.2981,9800.0
2004-04-12 12:30:00,36.32,36.4,36.32,36.39,2700.0,35.2496,35.3272,35.2496,35.3175,2700.0
2004-04-12 13:00:00,36.35,36.43,36.31,36.31,6100.0,35.2787,35.3564,35.2399,35.2399,6100.0
2004-04-12 13:30:00,36.35,36.38,36.34,36.35,3100.0,35.2787,35.3078,35.269,35.2787,3100.0
2004-04-12 14:00:00,36.35,36.44,36.34,36.38,12400.0,35.2787,35.3661,35.269,35.3078,12400.0
2004-04-12 14:30:00,36.38,36.48,36.37,36.38,21200.0,35.3078,35.4049,35.2981,35.3078,21200.0
2004-04-12 15:00:00,36.38,36.4,36.28,36.3,26800.0,35.3078,35.3272,35.2108,35.2302,26800.0
2004-04-12 15:30:00,36.29,36.4,36.26,36.32,32200.0,35.2205,35.3272,35.1914,35.2496,32200.0
2004-04-13 09:30:00,36.48,36.5,36.02,36.04,21500.0,35.4049,35.4243,34.9584,34.9779,21500.0
2004-04-13 10:00:00,36.1,36.16,36.0,36.0,15300.0,35.0361,35.0943,34.939,34.939,15300.0
2004-04-13 10:30:00,36.05,36.26,36.0,36.26,17500.0,34.9876,35.1914,34.939,35.1914,17500.0
2004-04-13 11:00:00,36.24,36.25,36.14,36.22,15700.0,35.172,35.1817,35.0749,35.1525,15700.0
2004-04-13 11:30:00,36.22,36.34,36.19,36.21,17900.0,35.1525,35.269,35.1234,35.1428,17900.0
2004-04-13 12:00:00,36.2,36.27,36.19,36.23,6100.0,35.1331,35.2011,35.1234,35.1623,6100.0
2004-04-13 12:30:00,36.24,36.28,36.19,36.22,15000.0,35.172,35.2108,35.1234,35.1525,15000.0
2004-04-13 13:00:00,36.22,36.29,36.22,36.26,5900.0,35.1525,35.2205,35.1525,35.1914,5900.0
2004-04-13 13:30:00,36.25,36.26,36.03,36.08,14300.0,35.1817,35.1914,34.9681,35.0167,14300.0
2004-04-13 14:00:00,36.07,36.12,36.0,36.0,15600.0,35.007,35.0555,34.939,34.939,15600.0
2004-04-13 14:30:00,36.01,36.05,35.9,35.92,14700.0,34.9487,34.9876,34.842,34.8614,14700.0
2004-04-13 15:00:00,35.92,36.1,35.92,36.0,25600.0,34.8614,35.0361,34.8614,34.939,25600.0
2004-04-13 15:30:00,36.01,36.14,35.95,35.99,97100.0,34.9487,35.0749,34.8905,34.9293,97100.0
2004-04-14 09:30:00,35.1,35.33,34.55,35.33,156700.0,34.0656,34.2888,33.5318,34.2888,156700.0
2004-04-14 10:00:00,35.32,35.51,35.3,35.36,127700.0,34.2791,34.4635,34.2597,34.3179,127700.0
2004-04-14 10:30:00,35.36,35.5,35.35,35.37,42700.0,34.3179,34.4538,34.3082,34.3276,42700.0
2004-04-14 11:00:00,35.37,35.53,35.25,35.4,53700.0,34.3276,34.4829,34.2111,34.3567,53700.0
2004-04-14 11:30:00,35.4,35.41,35.3,35.32,27500.0,34.3567,34.3664,34.2597,34.2791,27500.0
2004-04-14 12:00:00,35.27,35.36,35.16,35.17,41800.0,34.2305,34.3179,34.1238,34.1335,41800.0
2004-04-14 12:30:00,35.18,35.22,35.1,35.13,47500.0,34.1432,34.182,34.0656,34.0947,47500.0
2004-04-14 13:00:00,35.13,35.14,35.03,35.08,27900.0,34.0947,34.1044,33.9976,34.0461,27900.0
2004-04-14 13:30:00,35.07,35.11,35.0,35.08,167600.0,34.0364,34.0753,33.9685,34.0461,167600.0
2004-04-14 14:00:00,35.08,35.08,35.0,35.02,78700.0,34.0461,34.0461,33.9685,33.9879,78700.0
2004-04-14 14:30:00,35.02,35.09,35.01,35.02,92800.0,33.9879,34.0559,33.9782,33.9879,92800.0
2004-04-14 15:00:00,35.03,35.15,35.03,35.07,95400.0,33.9976,34.1141,33.9976,34.0364,95400.0
2004-04-14 15:30:00,35.08,35.15,35.07,35.12,138400.0,34.0461,34.1141,34.0364,34.085,138400.0
2004-04-15 09:30:00,35.14,35.29,35.14,35.17,51600.0,34.1044,34.25,34.1044,34.1335,51600.0
2004-04-15 10:00:00,35.15,35.27,35.14,35.16,29000.0,34.1141,34.2305,34.1044,34.1238,29000.0
2004-04-15 10:30:00,35.17,35.21,35.07,35.07,40400.0,34.1335,34.1723,34.0364,34.0364,40400.0
2004-04-15 11:00:00,35.1,35.24,35.1,35.1,18800.0,34.0656,34.2014,34.0656,34.0656,18800.0
2004-04-15 11:30:00,35.11,35.16,35.0,35.15,41300.0,34.0753,34.1238,33.9685,34.1141,41300.0
2004-04-15 12:00:00,35.15,35.24,35.02,35.17,16900.0,34.1141,34.2014,33.9879,34.1335,16900.0
2004-04-15 12:30:00,35.17,35.18,35.0,35.18,22800.0,34.1335,34.1432,33.9685,34.1432,22800.0
2004-04-15 13:00:00,35.19,35.23,35.13,35.15,31200.0,34.1529,34.1917,34.0947,34.1141,31200.0
2004-04-15 13:30:00,35.16,35.16,35.1,35.1,15000.0,34.1238,34.1238,34.0656,34.0656,15000.0
2004-04-15 14:00:00,35.1,35.11,35.0,35.06,42200.0,34.0656,34.0753,33.9685,34.0267,42200.0
2004-04-15 14:30:00,35.05,35.19,35.05,35.15,34300.0,34.017,34.1529,34.017,34.1141,34300.0
2004-04-15 15:00:00,35.15,35.21,35.06,35.21,134000.0,34.1141,34.1723,34.0267,34.1723,134000.0
2004-04-15 15:30:00,35.21,35.3,35.13,35.26,99000.0,34.1723,34.2597,34.0947,34.2208,99000.0
2004-04-16 09:30:00,35.2,35.3,35.12,35.3,33400.0,34.1626,34.2597,34.085,34.2597,33400.0
2004-04-16 10:00:00,35.3,35.55,35.3,35.47,122200.0,34.2597,34.5023,34.2597,34.4247,122200.0
2004-04-16 10:30:00,35.46,35.65,35.46,35.6,67800.0,34.4149,34.5993,34.4149,34.5508,67800.0
2004-04-16 11:00:00,35.58,35.9,35.58,35.9,76400.0,34.5314,34.842,34.5314,34.842,76400.0
2004-04-16 11:30:00,35.9,35.92,35.83,35.89,114000.0,34.842,34.8614,34.774,34.8323,114000.0
2004-04-16 12:00:00,35.89,35.97,35.84,35.85,32900.0,34.8323,34.9099,34.7837,34.7935,32900.0
2004-04-16 12:30:00,35.86,35.95,35.85,35.91,40600.0,34.8032,34.8905,34.7935,34.8517,40600.0
2004-04-16 13:00:00,35.91,35.94,35.9,35.9,32900.0,34.8517,34.8808,34.842,34.842,32900.0
2004-04-16 13:30:00,35.9,35.91,35.9,35.91,24000.0,34.842,34.8517,34.842,34.8517,24000.0
2004-04-16 14:00:00,35.9,36.12,35.9,36.11,89700.0,34.842,35.0555,34.842,35.0458,89700.0
2004-04-16 14:30:00,36.11,36.14,36.0,36.09,80600.0,35.0458,35.0749,34.939,35.0264,80600.0
2004-04-16 15:00:00,36.08,36.22,36.07,36.12,61200.0,35.0167,35.1525,35.007,35.0555,61200.0
2004-04-16 15:30:00,36.12,36.15,36.02,36.07,119200.0,35.0555,35.0846,34.9584,35.007,119200.0
2004-04-19 09:30:00,35.98,36.09,35.86,36.08,49600.0,34.9196,35.0264,34.8032,35.0167,49600.0
2004-04-19 10:00:00,36.08,36.08,35.92,35.94,63900.0,35.0167,35.0167,34.8614,34.8808,63900.0
2004-04-19 10:30:00,35.94,36.01,35.86,36.0,38300.0,34.8808,34.9487,34.8032,34.939,38300.0
2004-04-19 11:00:00,36.03,36.08,35.87,36.05,28000.0,34.9681,35.0167,34.8129,34.9876,28000.0
2004-04-19 11:30:00,36.06,36.25,35.99,36.03,21900.0,34.9973,35.1817,34.9293,34.9681,21900.0
2004-04-19 12:00:00,35.99,36.15,35.99,36.15,33500.0,34.9293,35.0846,34.9293,35.0846,33500.0
2004-04-19 12:30:00,36.15,36.35,36.1,36.1,56200.0,35.0846,35.2787,35.0361,35.0361,56200.0
2004-04-19 13:00:00,36.1,36.17,36.1,36.16,59000.0,35.0361,35.104,35.0361,35.0943,59000.0
2004-04-19 13:30:00,36.16,36.27,36.16,36.25,39900.0,35.0943,35.2011,35.0943,35.1817,39900.0
2004-04-19 14:00:00,36.25,36.42,36.25,36.35,53600.0,35.1817,35.3467,35.1817,35.2787,53600.0
2004-04-19 14:30:00,36.35,36.57,36.21,36.35,67400.0,35.2787,35.4922,35.1428,35.2787,67400.0
2004-04-19 15:00:00,36.36,36.37,36.28,36.31,40400.0,35.2884,35.2981,35.2108,35.2399,40400.0
2004-04-19 15:30:00,36.31,36.35,36.18,36.2,76400.0,35.2399,35.2787,35.1137,35.1331,76400.0
2004-04-20 09:30:00,36.19,36.43,36.19,36.42,15100.0,35.1234,35.3564,35.1234,35.3467,15100.0
2004-04-20 10:00:00,36.43,36.52,36.42,36.45,50800.0,35.3564,35.4437,35.3467,35.3758,50800.0
2004-04-20 10:30:00,36.45,36.51,36.42,36.48,62900.0,35.3758,35.434,35.3467,35.4049,62900.0
2004-04-20 11:00:00,36.44,36.48,36.36,36.42,23900.0,35.3661,35.4049,35.2884,35.3467,23900.0
2004-04-20 11:30:00,36.43,36.55,36.42,36.51,41800.0,35.3564,35.4728,35.3467,35.434,41800.0
2004-04-20 12:00:00,36.51,36.77,36.51,36.61,64000.0,35.434,35.6863,35.434,35.5311,64000.0
2004-04-20 12:30:00,36.6,36.73,36.6,36.66,27600.0,35.5213,35.6475,35.5213,35.5796,27600.0
2004-04-20 13:00:00,36.66,36.75,36.65,36.71,24400.0,35.5796,35.6669,35.5699,35.6281,24400.0
2004-04-20 13:30:00,36.71,36.72,36.51,36.54,12900.0,35.6281,35.6378,35.434,35.4631,12900.0
2004-04-20 14:00:00,36.54,36.61,36.49,36.61,36500.0,35.4631,35.5311,35.4146,35.5311,36500.0
2004-04-20 14:30:00,36.59,36.64,36.53,36.53,49800.0,35.5116,35.5602,35.4534,35.4534,49800.0
2004-04-20 15:00:00,36.53,36.58,36.5,36.52,112000.0,35.4534,35.5019,35.4243,35.4437,112000.0
2004-04-20 15:30:00,36.52,36.52,36.4,36.4,174300.0,35.4437,35.4437,35.3272,35.3272,174300.0
2004-04-21 09:30:00,36.41,36.5,36.36,36.44,53600.0,35.3369,35.4243,35.2884,35.3661,53600.0
2004-04-21 10:00:00,36.44,36.63,36.42,36.58,57300.0,35.3661,35.5505,35.3467,35.5019,57300.0
2004-04-21 10:30:00,36.58,36.68,36.49,36.49,48900.0,35.5019,35.599,35.4146,35.4146,48900.0
2004-04-21 11:00:00,36.49,36.51,36.35,36.35,84700.0,35.4146,35.434,35.2787,35.2787,84700.0
2004-04-21 11:30:00,36.35,36.55,36.21,36.48,12000.0,35.2787,35.4728,35.1428,35.4049,12000.0
2004-04-21 12:00:00,36.47,36.55,36.34,36.34,7900.0,35.3952,35.4728,35.269,35.269,7900.0
2004-04-21 12:30:00,36.34,36.4,36.33,36.39,7900.0,35.269,35.3272,35.2593,35.3175,7900.0
2004-04-21 13:00:00,36.4,36.4,36.35,36.35,11500.0,35.3272,35.3272,35.2787,35.2787,11500.0
2004-04-21 13:30:00,36.35,36.41,36.35,36.41,10500.0,35.2787,35.3369,35.2787,35.3369,10500.0
2004-04-21 14:00:00,36.44,36.55,36.44,36.5,12200.0,35.3661,35.4728,35.3661,35.4243,12200.0
2004-04-21 14:30:00,36.51,36.63,36.5,36.5,18800.0,35.434,35.5505,35.4243,35.4243,18800.0
2004-04-21 15:00:00,36.5,36.54,36.36,36.36,32000.0,35.4243,35.4631,35.2884,35.2884,32000.0
2004-04-21 15:30:00,36.37,36.54,36.35,36.53,69300.0,35.2981,35.4631,35.2787,35.4534,69300.0
2004-04-22 09:30:00,36.54,36.61,36.45,36.46,32900.0,35.4631,35.5311,35.3758,35.3855,32900.0
2004-04-22 10:00:00,36.47,36.52,36.4,36.4,32400.0,35.3952,35.4437,35.3272,35.3272,32400.0
2004-04-22 10:30:00,36.41,36.54,36.41,36.52,28200.0,35.3369,35.4631,35.3369,35.4437,28200.0
2004-04-22 11:00:00,36.54,36.75,36.54,36.71,38700.0,35.4631,35.6669,35.4631,35.6281,38700.0
2004-04-22 11:30:00,36.7,36.78,36.65,36.76,15400.0,35.6184,35.696,35.5699,35.6766,15400.0
2004-04-22 12:00:00,36.76,36.78,36.56,36.56,11700.0,35.6766,35.696,35.4825,35.4825,11700.0
2004-04-22 12:30:00,36.56,36.63,36.56,36.59,12600.0,35.4825,35.5505,35.4825,35.5116,12600.0
2004-04-22 13:00:00,36.6,36.75,36.59,36.75,10400.0,35.5213,35.6669,35.5116,35.6669,10400.0
2004-04-22 13:30:00,36.75,36.96,36.75,36.86,19100.0,35.6669,35.8707,35.6669,35.7737,19100.0
2004-04-22 14:00:00,36.86,36.87,36.82,36.86,13700.0,35.7737,35.7834,35.7349,35.7737,13700.0
2004-04-22 14:30:00,36.85,36.85,36.79,36.79,19500.0,35.764,35.764,35.7058,35.7058,19500.0
2004-04-22 15:00:00,36.8,36.81,36.74,36.75,23300.0,35.7155,35.7252,35.6572,35.6669,23300.0
2004-04-22 15:30:00,36.74,36.88,36.72,36.88,81100.0,35.6572,35.7931,35.6378,35.7931,81100.0
2004-04-23 09:30:00,36.85,37.07,36.74,36.82,22600.0,35.764,35.9775,35.6572,35.7349,22600.0
2004-04-23 10:00:00,36.81,36.81,36.55,36.56,21600.0,35.7252,35.7252,35.4728,35.4825,21600.0
2004-04-23 10:30:00,36.56,36.6,36.46,36.46,22500.0,35.4825,35.5213,35.3855,35.3855,22500.0
2004-04-23 11:00:00,36.47,36.55,36.42,36.45,27600.0,35.3952,35.4728,35.3467,35.3758,27600.0
2004-04-23 11:30:00,36.45,36.45,36.22,36.23,50900.0,35.3758,35.3758,35.1525,35.1623,50900.0
2004-04-23 12:00:00,36.23,36.28,36.22,36.26,50800.0,35.1623,35.2108,35.1525,35.1914,50800.0
2004-04-23 12:30:00,36.28,36.28,36.17,36.19,36700.0,35.2108,35.2108,35.104,35.1234,36700.0
2004-04-23 13:00:00,36.22,36.32,36.15,36.31,33500.0,35.1525,35.2496,35.0846,35.2399,33500.0
2004-04-23 13:30:00,36.34,36.35,36.32,36.35,15500.0,35.269,35.2787,35.2496,35.2787,15500.0
2004-04-23 14:00:00,36.35,36.49,36.33,36.49,23000.0,35.2787,35.4146,35.2593,35.4146,23000.0
2004-04-23 14:30:00,36.47,36.83,36.47,36.83,26600.0,35.3952,35.7446,35.3952,35.7446,26600.0
2004-04-23 15:00:00,36.83,36.88,36.76,36.88,42000.0,35.7446,35.7931,35.6766,35.7931,42000.0
2004-04-23 15:30:00,36.88,36.94,36.85,36.87,77000.0,35.7931,35.8513,35.764,35.7834,77000.0
2004-04-26 09:30:00,36.7,36.85,36.6,36.7,31000.0,35.6184,35.764,35.5213,35.6184,31000.0
2004-04-26 10:00:00,36.71,36.81,36.58,36.65,23600.0,35.6281,35.7252,35.5019,35.5699,23600.0
2004-04-26 10:30:00,36.6,36.64,36.5,36.51,23100.0,35.5213,35.5602,35.4243,35.434,23100.0
2004-04-26 11:00:00,36.5,36.5,36.29,36.29,111500.0,35.4243,35.4243,35.2205,35.2205,111500.0
2004-04-26 11:30:00,36.29,36.32,36.24,36.27,73100.0,35.2205,35.2496,35.172,35.2011,73100.0
2004-04-26 12:00:00,36.31,36.31,36.22,36.24,33200.0,35.2399,35.2399,35.1525,35.172,33200.0
2004-04-26 12:30:00,36.29,36.29,36.11,36.11,132400.0,35.2205,35.2205,35.0458,35.0458,132400.0
2004-04-26 13:00:00,36.11,36.11,35.93,36.0,22500.0,35.0458,35.0458,34.8711,34.939,22500.0
2004-04-26 13:30:00,35.99,36.13,35.99,36.13,56000.0,34.9293,35.0652,34.9293,35.0652,56000.0
2004-04-26 14:00:00,36.13,36.13,35.75,35.75,33400.0,35.0652,35.0652,34.6964,34.6964,33400.0
2004-04-26 14:30:00,35.72,35.96,35.62,35.82,29300.0,34.6673,34.9002,34.5702,34.7643,29300.0
2004-04-26 15:00:00,35.85,35.99,35.75,35.94,45800.0,34.7935,34.9293,34.6964,34.8808,45800.0
2004-04-26 15:30:00,35.94,35.94,35.75,35.8,82300.0,34.8808,34.8808,34.6964,34.7449,82300.0
2004-04-27 09:30:00,35.7,35.8,35.65,35.65,102800.0,34.6479,34.7449,34.5993,34.5993,102800.0
2004-04-27 10:00:00,35.68,35.87,35.68,35.83,52600.0,34.6285,34.8129,34.6285,34.774,52600.0
2004-04-27 10:30:00,35.81,35.85,35.72,35.85,84800.0,34.7546,34.7935,34.6673,34.7935,84800.0
2004-04-27 11:00:00,35.83,35.87,35.78,35.8,43900.0,34.774,34.8129,34.7255,34.7449,43900.0
2004-04-27 11:30:00,35.83,35.9,35.8,35.87,101200.0,34.774,34.842,34.7449,34.8129,101200.0
2004-04-27 12:00:00,35.87,35.98,35.8,35.93,95500.0,34.8129,34.9196,34.7449,34.8711,95500.0
2004-04-27 12:30:00,35.93,36.15,35.88,35.95,20500.0,34.8711,35.0846,34.8226,34.8905,20500.0
2004-04-27 13:00:00,35.95,35.99,35.9,35.95,15200.0,34.8905,34.9293,34.842,34.8905,15200.0
2004-04-27 13:30:00,35.95,36.07,35.92,35.98,56000.0,34.8905,35.007,34.8614,34.9196,56000.0
2004-04-27 14:00:00,35.99,35.99,35.9,35.9,15800.0,34.9293,34.9293,34.842,34.842,15800.0
2004-04-27 14:30:00,35.93,35.94,35.8,35.9,38400.0,34.8711,34.8808,34.7449,34.842,38400.0
2004-04-27 15:00:00,35.91,36.12,35.9,36.03,216800.0,34.8517,35.0555,34.842,34.9681,216800.0
2004-04-27 15:30:00,36.03,36.33,36.0,36.25,100500.0,34.9681,35.2593,34.939,35.1817,100500.0
2004-04-28 09:30:00,36.22,36.22,36.08,36.22,42800.0,35.1525,35.1525,35.0167,35.1525,42800.0
2004-04-28 10:00:00,36.25,36.45,36.15,36.38,29300.0,35.1817,35.3758,35.0846,35.3078,29300.0
2004-04-28 10:30:00,36.38,36.5,36.3,36.37,32800.0,35.3078,35.4243,35.2302,35.2981,32800.0
2004-04-28 11:00:00,36.35,36.43,36.24,36.25,62800.0,35.2787,35.3564,35.172,35.1817,62800.0
2004-04-28 11:30:00,36.25,36.33,36.1,36.33,29900.0,35.1817,35.2593,35.0361,35.2593,29900.0
2004-04-28 12:00:00,36.33,36.46,36.33,36.45,7600.0,35.2593,35.3855,35.2593,35.3758,7600.0
2004-04-28 12:30:00,36.47,36.65,36.35,36.54,29500.0,35.3952,35.5699,35.2787,35.4631,29500.0
2004-04-28 13:00:00,36.5,36.5,36.38,36.4,34100.0,35.4243,35.4243,35.3078,35.3272,34100.0
2004-04-28 13:30:00,36.4,36.44,36.27,36.4,72900.0,35.3272,35.3661,35.2011,35.3272,72900.0
2004-04-28 14:00:00,36.36,36.39,36.25,36.29,109400.0,35.2884,35.3175,35.1817,35.2205,109400.0
2004-04-28 14:30:00,36.29,36.36,36.2,36.25,41300.0,35.2205,35.2884,35.1331,35.1817,41300.0
2004-04-28 15:00:00,36.27,36.63,36.25,36.32,86800.0,35.2011,35.5505,35.1817,35.2496,86800.0
2004-04-28 15:30:00,36.32,36.46,36.28,36.28,55600.0,35.2496,35.3855,35.2108,35.2108,55600.0
2004-04-29 09:30:00,36.31,36.31,35.62,35.66,44300.0,35.2399,35.2399,34.5702,34.6091,44300.0
2004-04-29 10:00:00,35.74,36.04,35.65,36.02,81000.0,34.6867,34.9779,34.5993,34.9584,81000.0
2004-04-29 10:30:00,36.04,36.08,36.0,36.06,74600.0,34.9779,35.0167,34.939,34.9973,74600.0
2004-04-29 11:00:00,36.1,36.47,36.1,36.22,38400.0,35.0361,35.3952,35.0361,35.1525,38400.0
2004-04-29 11:30:00,36.2,36.26,36.11,36.16,15400.0,35.1331,35.1914,35.0458,35.0943,15400.0
2004-04-29 12:00:00,36.16,36.16,35.93,35.98,70200.0,35.0943,35.0943,34.8711,34.9196,70200.0
2004-04-29 12:30:00,35.98,36.07,35.93,36.06,57700.0,34.9196,35.007,34.8711,34.9973,57700.0
2004-04-29 13:00:00,36.05,36.05,35.97,36.0,54600.0,34.9876,34.9876,34.9099,34.939,54600.0
2004-04-29 13:30:00,36.01,36.34,36.0,36.31,45500.0,34.9487,35.269,34.939,35.2399,45500.0
2004-04-29 14:00:00,36.3,36.3,36.0,36.2,106800.0,35.2302,35.2302,34.939,35.1331,106800.0
2004-04-29 14:30:00,36.2,36.25,36.08,36.25,36300.0,35.1331,35.1817,35.0167,35.1817,36300.0
2004-04-29 15:00:00,36.25,36.3,36.18,36.18,109100.0,35.1817,35.2302,35.1137,35.1137,109100.0
2004-04-29 15:30:00,36.18,36.24,36.0,36.15,81300.0,35.1137,35.172,34.939,35.0846,81300.0
2004-04-30 09:30:00,32.5,33.5,32.4,33.16,810600.0,31.5422,32.5127,31.4451,32.1827,810600.0
2004-04-30 10:00:00,33.15,34.05,33.15,33.41,1370400.0,32.173,33.0465,32.173,32.4254,1370400.0
2004-04-30 10:30:00,33.41,33.56,33.27,33.55,369000.0,32.4254,32.5709,32.2895,32.5612,369000.0
2004-04-30 11:00:00,33.5,33.82,33.36,33.79,413400.0,32.5127,32.8233,32.3768,32.7942,413400.0
2004-04-30 11:30:00,33.75,33.92,33.64,33.79,173100.0,32.7553,32.9203,32.6486,32.7942,173100.0
2004-04-30 12:00:00,33.79,33.95,33.78,33.79,183400.0,32.7942,32.9494,32.7845,32.7942,183400.0
2004-04-30 12:30:00,33.78,33.8,33.5,33.51,64600.0,32.7845,32.8039,32.5127,32.5224,64600.0
2004-04-30 13:00:00,33.52,33.59,33.42,33.5,93300.0,32.5321,32.6001,32.4351,32.5127,93300.0
2004-04-30 13:30:00,33.5,33.6,33.49,33.57,70400.0,32.5127,32.6098,32.503,32.5806,70400.0
2004-04-30 14:00:00,33.57,33.57,33.48,33.53,100800.0,32.5806,32.5806,32.4933,32.5418,100800.0
2004-04-30 14:30:00,33.53,33.7,33.5,33.64,176200.0,32.5418,32.7068,32.5127,32.6486,176200.0
2004-04-30 15:00:00,33.64,33.93,33.62,33.62,223300.0,32.6486,32.93,32.6292,32.6292,223300.0
2004-04-30 15:30:00,33.62,33.84,33.6,33.68,198900.0,32.6292,32.8427,32.6098,32.6874,198900.0
2004-05-03 09:30:00,33.72,33.74,33.35,33.37,81500.0,32.7262,32.7456,32.3671,32.3865,81500.0
2004-05-03 10:00:00,33.37,33.54,33.34,33.39,66700.0,32.3865,32.5515,32.3574,32.406,66700.0
2004-05-03 10:30:00,33.36,33.5,33.36,33.37,107100.0,32.3768,32.5127,32.3768,32.3865,107100.0
2004-05-03 11:00:00,33.38,33.71,33.37,33.7,50400.0,32.3962,32.7165,32.3865,32.7068,50400.0
2004-05-03 11:30:00,33.71,33.9,33.69,33.88,88800.0,32.7165,32.9009,32.6971,32.8815,88800.0
2004-05-03 12:00:00,33.88,33.91,33.63,33.66,62700.0,32.8815,32.9106,32.6389,32.668,62700.0
2004-05-03 12:30:00,33.66,33.87,33.61,33.85,37500.0,32.668,32.8718,32.6195,32.8524,37500.0
2004-05-03 13:00:00,33.84,33.85,33.67,33.71,31700.0,32.8427,32.8524,32.6777,32.7165,31700.0
2004-05-03 13:30:00,33.71,33.72,33.63,33.69,30100.0,32.7165,32.7262,32.6389,32.6971,30100.0
2004-05-03 14:00:00,33.68,33.93,33.62,33.87,39100.0,32.6874,32.93,32.6292,32.8718,39100.0
2004-05-03 14:30:00,33.88,33.88,33.71,33.74,71700.0,32.8815,32.8815,32.7165,32.7456,71700.0
2004-05-03 15:00:00,33.75,33.97,33.75,33.94,59700.0,32.7553,32.9689,32.7553,32.9397,59700.0
2004-05-03 15:30:00,33.94,34.2,33.92,33.95,137800.0,32.9397,33.1921,32.9203,32.9494,137800.0
2004-05-04 09:30:00,34.0,34.24,33.85,34.0,43700.0,32.998,33.2309,32.8524,32.998,43700.0
2004-05-04 10:00:00,34.0,34.0,33.82,33.92,63000.0,32.998,32.998,32.8233,32.9203,63000.0
2004-05-04 10:30:00,33.9,34.15,33.85,34.13,36000.0,32.9009,33.1436,32.8524,33.1241,36000.0
2004-05-04 11:00:00,34.1,34.15,33.92,34.15,62900.0,33.095,33.1436,32.9203,33.1436,62900.0
2004-05-04 11:30:00,34.14,34.17,33.98,34.16,24900.0,33.1338,33.163,32.9786,33.1533,24900.0
2004-05-04 12:00:00,34.14,34.14,33.96,33.98,27800.0,33.1338,33.1338,32.9592,32.9786,27800.0
2004-05-04 12:30:00,33.99,34.09,33.99,34.05,27200.0,32.9883,33.0853,32.9883,33.0465,27200.0
2004-05-04 13:00:00,34.04,34.08,34.03,34.08,19900.0,33.0368,33.0756,33.0271,33.0756,19900.0
2004-05-04 13:30:00,34.08,34.1,34.02,34.02,16800.0,33.0756,33.095,33.0174,33.0174,16800.0
2004-05-04 14:00:00,34.01,34.15,33.96,34.1,29200.0,33.0077,33.1436,32.9592,33.095,29200.0
2004-05-04 14:30:00,34.15,34.15,34.02,34.04,222600.0,33.1436,33.1436,33.0174,33.0368,222600.0
2004-05-04 15:00:00,34.04,34.1,33.96,33.97,239300.0,33.0368,33.095,32.9592,32.9689,239300.0
2004-05-04 15:30:00,33.97,34.13,33.97,34.12,195700.0,32.9689,33.1241,32.9689,33.1144,195700.0
2004-05-05 09:30:00,34.09,34.27,33.95,34.14,29000.0,33.0853,33.26,32.9494,33.1338,29000.0
2004-05-05 10:00:00,34.15,34.24,33.93,34.19,56900.0,33.1436,33.2309,32.93,33.1824,56900.0
2004-05-05 10:30:00,34.15,34.15,33.93,34.01,46800.0,33.1436,33.1436,32.93,33.0077,46800.0
2004-05-05 11:00:00,34.01,34.06,33.97,34.01,359700.0,33.0077,33.0562,32.9689,33.0077,359700.0
2004-05-05 11:30:00,34.01,34.15,33.99,34.1,175900.0,33.0077,33.1436,32.9883,33.095,175900.0
2004-05-05 12:00:00,34.1,34.12,34.09,34.1,31700.0,33.095,33.1144,33.0853,33.095,31700.0
2004-05-05 12:30:00,34.1,34.13,34.1,34.13,102700.0,33.095,33.1241,33.095,33.1241,102700.0
2004-05-05 13:00:00,34.13,34.16,34.13,34.14,43400.0,33.1241,33.1533,33.1241,33.1338,43400.0
2004-05-05 13:30:00,34.15,34.3,34.09,34.3,155600.0,33.1436,33.2891,33.0853,33.2891,155600.0
2004-05-05 14:00:00,34.3,34.45,34.29,34.43,55300.0,33.2891,33.4347,33.2794,33.4153,55300.0
2004-05-05 14:30:00,34.43,34.5,34.39,34.44,58400.0,33.4153,33.4832,33.3765,33.425,58400.0
2004-05-05 15:00:00,34.44,34.52,34.39,34.46,55600.0,33.425,33.5027,33.3765,33.4444,55600.0
2004-05-05 15:30:00,34.47,34.5,34.41,34.49,77100.0,33.4541,33.4832,33.3959,33.4735,77100.0
2004-05-06 09:30:00,34.49,34.49,34.13,34.3,90600.0,33.4735,33.4735,33.1241,33.2891,90600.0
2004-05-06 10:00:00,34.3,34.35,34.04,34.09,45400.0,33.2891,33.3377,33.0368,33.0853,45400.0
2004-05-06 10:30:00,34.07,34.18,34.0,34.07,44500.0,33.0659,33.1727,32.998,33.0659,44500.0
2004-05-06 11:00:00,34.07,34.17,34.0,34.08,39900.0,33.0659,33.163,32.998,33.0756,39900.0
2004-05-06 11:30:00,34.05,34.15,34.02,34.08,15900.0,33.0465,33.1436,33.0174,33.0756,15900.0
2004-05-06 12:00:00,34.06,34.19,34.0,34.01,22300.0,33.0562,33.1824,32.998,33.0077,22300.0
2004-05-06 12:30:00,34.01,34.09,33.99,34.09,125600.0,33.0077,33.0853,32.9883,33.0853,125600.0
2004-05-06 13:00:00,34.08,34.09,34.05,34.06,22900.0,33.0756,33.0853,33.0465,33.0562,22900.0
2004-05-06 13:30:00,34.05,34.1,34.05,34.09,24500.0,33.0465,33.095,33.0465,33.0853,24500.0
2004-05-06 14:00:00,34.09,34.1,34.01,34.05,58100.0,33.0853,33.095,33.0077,33.0465,58100.0
2004-05-06 14:30:00,34.05,34.14,33.94,34.14,55100.0,33.0465,33.1338,32.9397,33.1338,55100.0
2004-05-06 15:00:00,34.14,34.23,34.08,34.13,98000.0,33.1338,33.2212,33.0756,33.1241,98000.0
2004-05-06 15:30:00,34.13,34.23,34.12,34.21,99200.0,33.1241,33.2212,33.1144,33.2018,99200.0
2004-05-07 09:30:00,34.15,34.6,34.08,34.45,54400.0,33.1436,33.5803,33.0756,33.4347,54400.0
2004-05-07 10:00:00,34.43,34.44,34.2,34.27,26300.0,33.4153,33.425,33.1921,33.26,26300.0
2004-05-07 10:30:00,34.24,34.46,34.24,34.4,32000.0,33.2309,33.4444,33.2309,33.3862,32000.0
2004-05-07 11:00:00,34.41,34.42,34.23,34.36,15500.0,33.3959,33.4056,33.2212,33.3474,15500.0
2004-05-07 11:30:00,34.37,34.37,34.26,34.29,8300.0,33.3571,33.3571,33.2503,33.2794,8300.0
2004-05-07 12:00:00,34.29,34.3,34.15,34.17,7900.0,33.2794,33.2891,33.1436,33.163,7900.0
2004-05-07 12:30:00,34.17,34.25,34.1,34.24,17800.0,33.163,33.2406,33.095,33.2309,17800.0
2004-05-07 13:00:00,34.24,34.26,34.1,34.12,19800.0,33.2309,33.2503,33.095,33.1144,19800.0
2004-05-07 13:30:00,34.13,34.18,34.08,34.08,85300.0,33.1241,33.1727,33.0756,33.0756,85300.0
2004-05-07 14:00:00,34.08,34.09,34.0,34.05,37100.0,33.0756,33.0853,32.998,33.0465,37100.0
2004-05-07 14:30:00,34.06,34.11,34.0,34.08,52900.0,33.0562,33.1047,32.998,33.0756,52900.0
2004-05-07 15:00:00,34.09,34.1,34.08,34.09,58000.0,33.0853,33.095,33.0756,33.0853,58000.0
2004-05-07 15:30:00,34.09,34.09,33.85,34.0,66900.0,33.0853,33.0853,32.8524,32.998,66900.0
2004-05-10 09:30:00,33.8,33.8,33.45,33.48,51400.0,32.8039,32.8039,32.4642,32.4933,51400.0
2004-05-10 10:00:00,33.48,33.6,33.31,33.58,41500.0,32.4933,32.6098,32.3283,32.5904,41500.0
2004-05-10 10:30:00,33.52,33.53,33.2,33.24,44100.0,32.5321,32.5418,32.2216,32.2604,44100.0
2004-05-10 11:00:00,33.22,33.3,33.1,33.1,38800.0,32.241,32.3186,32.1245,32.1245,38800.0
2004-05-10 11:30:00,33.1,33.19,33.0,33.09,22800.0,32.1245,32.2118,32.0274,32.1148,22800.0
2004-05-10 12:00:00,33.09,33.5,33.09,33.5,50000.0,32.1148,32.5127,32.1148,32.5127,50000.0
2004-05-10 12:30:00,33.5,33.6,33.41,33.52,243700.0,32.5127,32.6098,32.4254,32.5321,243700.0
2004-05-10 13:00:00,33.52,33.66,33.42,33.47,65300.0,32.5321,32.668,32.4351,32.4836,65300.0
2004-05-10 13:30:00,33.43,33.44,33.34,33.34,20100.0,32.4448,32.4545,32.3574,32.3574,20100.0
2004-05-10 14:00:00,33.32,33.42,33.32,33.39,15500.0,32.338,32.4351,32.338,32.406,15500.0
2004-05-10 14:30:00,33.39,33.45,33.36,33.42,16000.0,32.406,32.4642,32.3768,32.4351,16000.0
2004-05-10 15:00:00,33.42,33.5,33.37,33.42,25400.0,32.4351,32.5127,32.3865,32.4351,25400.0
2004-05-10 15:30:00,33.37,33.5,33.34,33.4,52800.0,32.3865,32.5127,32.3574,32.4157,52800.0
2004-05-11 09:30:00,33.5,33.67,33.45,33.65,81000.0,32.5127,32.6777,32.4642,32.6583,81000.0
2004-05-11 10:00:00,33.65,33.69,33.51,33.64,96700.0,32.6583,32.6971,32.5224,32.6486,96700.0
2004-05-11 10:30:00,33.64,34.0,33.64,33.97,63800.0,32.6486,32.998,32.6486,32.9689,63800.0
2004-05-11 11:00:00,33.97,33.97,33.81,33.85,28100.0,32.9689,32.9689,32.8136,32.8524,28100.0
2004-05-11 11:30:00,33.8,33.8,33.71,33.74,76300.0,32.8039,32.8039,32.7165,32.7456,76300.0
2004-05-11 12:00:00,33.74,33.75,33.64,33.64,68700.0,32.7456,32.7553,32.6486,32.6486,68700.0
2004-05-11 12:30:00,33.65,33.66,33.52,33.6,71700.0,32.6583,32.668,32.5321,32.6098,71700.0
2004-05-11 13:00:00,33.58,33.58,33.41,33.43,27800.0,32.5904,32.5904,32.4254,32.4448,27800.0
2004-05-11 13:30:00,33.45,33.53,33.44,33.48,45800.0,32.4642,32.5418,32.4545,32.4933,45800.0
2004-05-11 14:00:00,33.48,33.5,33.46,33.47,32500.0,32.4933,32.5127,32.4739,32.4836,32500.0
2004-05-11 14:30:00,33.47,33.52,33.46,33.51,101300.0,32.4836,32.5321,32.4739,32.5224,101300.0
2004-05-11 15:00:00,33.51,33.64,33.5,33.57,119000.0,32.5224,32.6486,32.5127,32.5806,119000.0
2004-05-11 15:30:00,33.58,33.78,33.58,33.73,120300.0,32.5904,32.7845,32.5904,32.7359,120300.0
2004-05-12 09:30:00,33.62,33.63,33.49,33.52,159100.0,32.6292,32.6389,32.503,32.5321,159100.0
2004-05-12 10:00:00,33.52,33.56,33.45,33.45,71000.0,32.5321,32.5709,32.4642,32.4642,71000.0
2004-05-12 10:30:00,33.45,33.55,33.36,33.41,43400.0,32.4642,32.5612,32.3768,32.4254,43400.0
2004-05-12 11:00:00,33.41,33.45,33.37,33.39,41300.0,32.4254,32.4642,32.3865,32.406,41300.0
2004-05-12 11:30:00,33.38,33.49,33.36,33.41,41300.0,32.3962,32.503,32.3768,32.4254,41300.0
2004-05-12 12:00:00,33.41,33.44,33.4,33.41,26200.0,32.4254,32.4545,32.4157,32.4254,26200.0
2004-05-12 12:30:00,33.41,33.49,33.39,33.39,32200.0,32.4254,32.503,32.406,32.406,32200.0
2004-05-12 13:00:00,33.39,33.46,33.38,33.45,27200.0,32.406,32.4739,32.3962,32.4642,27200.0
2004-05-12 13:30:00,33.45,33.46,33.37,33.4,37700.0,32.4642,32.4739,32.3865,32.4157,37700.0
2004-05-12 14:00:00,33.4,33.49,33.37,33.48,33700.0,32.4157,32.503,32.3865,32.4933,33700.0
2004-05-12 14:30:00,33.49,33.59,33.47,33.53,68300.0,32.503,32.6001,32.4836,32.5418,68300.0
2004-05-12 15:00:00,33.54,33.6,33.5,33.56,170200.0,32.5515,32.6098,32.5127,32.5709,170200.0
2004-05-12 15:30:00,33.56,33.57,33.47,33.51,229800.0,32.5709,32.5806,32.4836,32.5224,229800.0
2004-05-13 09:30:00,33.54,33.85,33.5,33.71,32000.0,32.5515,32.8524,32.5127,32.7165,32000.0
2004-05-13 10:00:00,33.67,34.09,33.6,33.89,49600.0,32.6777,33.0853,32.6098,32.8912,49600.0
2004-05-13 10:30:00,33.82,34.18,33.82,34.17,59400.0,32.8233,33.1727,32.8233,33.163,59400.0
2004-05-13 11:00:00,34.17,34.17,34.01,34.03,22500.0,33.163,33.163,33.0077,33.0271,22500.0
2004-05-13 11:30:00,34.03,34.15,34.03,34.09,28400.0,33.0271,33.1436,33.0271,33.0853,28400.0
2004-05-13 12:00:00,34.09,34.09,34.01,34.01,28800.0,33.0853,33.0853,33.0077,33.0077,28800.0
2004-05-13 12:30:00,34.0,34.1,34.0,34.03,47900.0,32.998,33.095,32.998,33.0271,47900.0
2004-05-13 13:00:00,34.03,34.13,34.03,34.06,25600.0,33.0271,33.1241,33.0271,33.0562,25600.0
2004-05-13 13:30:00,34.05,34.05,34.0,34.02,29900.0,33.0465,33.0465,32.998,33.0174,29900.0
2004-05-13 14:00:00,34.02,34.06,34.0,34.01,54600.0,33.0174,33.0562,32.998,33.0077,54600.0
2004-05-13 14:30:00,34.01,34.05,33.96,34.0,107000.0,33.0077,33.0465,32.9592,32.998,107000.0
2004-05-13 15:00:00,34.0,34.12,34.0,34.08,92100.0,32.998,33.1144,32.998,33.0756,92100.0
2004-05-13 15:30:00,34.09,34.12,34.01,34.1,102400.0,33.0853,33.1144,33.0077,33.095,102400.0
2004-05-14 09:30:00,34.1,34.2,34.06,34.18,79000.0,33.095,33.1921,33.0562,33.1727,79000.0
2004-05-14 10:00:00,34.18,34.2,34.03,34.09,96800.0,33.1727,33.1921,33.0271,33.0853,96800.0
2004-05-14 10:30:00,34.07,34.34,34.07,34.31,120700.0,33.0659,33.328,33.0659,33.2988,120700.0
2004-05-14 11:00:00,34.32,34.35,34.22,34.24,43700.0,33.3085,33.3377,33.2115,33.2309,43700.0
2004-05-14 11:30:00,34.25,34.25,34.11,34.13,122200.0,33.2406,33.2406,33.1047,33.1241,122200.0
2004-05-14 12:00:00,34.15,34.2,34.11,34.18,63600.0,33.1436,33.1921,33.1047,33.1727,63600.0
2004-05-14 12:30:00,34.18,34.21,34.11,34.21,52400.0,33.1727,33.2018,33.1047,33.2018,52400.0
2004-05-14 13:00:00,34.21,34.29,34.15,34.23,76100.0,33.2018,33.2794,33.1436,33.2212,76100.0
2004-05-14 13:30:00,34.24,34.27,34.16,34.25,77800.0,33.2309,33.26,33.1533,33.2406,77800.0
2004-05-14 14:00:00,34.24,34.39,34.23,34.36,54500.0,33.2309,33.3765,33.2212,33.3474,54500.0
2004-05-14 14:30:00,34.36,34.4,34.22,34.26,45000.0,33.3474,33.3862,33.2115,33.2503,45000.0
2004-05-14 15:00:00,34.27,34.3,34.2,34.2,68300.0,33.26,33.2891,33.1921,33.1921,68300.0
2004-05-14 15:30:00,34.16,34.2,34.02,34.06,70800.0,33.1533,33.1921,33.0174,33.0562,70800.0
2004-05-17 09:30:00,34.06,34.07,33.55,33.62,53500.0,33.0562,33.0659,32.5612,32.6292,53500.0
2004-05-17 10:00:00,33.62,33.69,33.49,33.65,78500.0,32.6292,32.6971,32.503,32.6583,78500.0
2004-05-17 10:30:00,33.65,33.68,33.5,33.61,70800.0,32.6583,32.6874,32.5127,32.6195,70800.0
2004-05-17 11:00:00,33.58,33.68,33.55,33.66,28300.0,32.5904,32.6874,32.5612,32.668,28300.0
2004-05-17 11:30:00,33.66,33.8,33.59,33.71,25700.0,32.668,32.8039,32.6001,32.7165,25700.0
2004-05-17 12:00:00,33.73,33.77,33.7,33.72,5500.0,32.7359,32.7748,32.7068,32.7262,5500.0
2004-05-17 12:30:00,33.71,33.71,33.62,33.69,8100.0,32.7165,32.7165,32.6292,32.6971,8100.0
2004-05-17 13:00:00,33.65,33.68,33.58,33.58,5800.0,32.6583,32.6874,32.5904,32.5904,5800.0
2004-05-17 13:30:00,33.55,33.55,33.5,33.5,16500.0,32.5612,32.5612,32.5127,32.5127,16500.0
2004-05-17 14:00:00,33.49,33.64,33.49,33.56,18500.0,32.503,32.6486,32.503,32.5709,18500.0
2004-05-17 14:30:00,33.6,33.62,33.5,33.61,98500.0,32.6098,32.6292,32.5127,32.6195,98500.0
2004-05-17 15:00:00,33.6,33.66,33.51,33.58,59300.0,32.6098,32.668,32.5224,32.5904,59300.0
2004-05-17 15:30:00,33.57,33.59,33.45,33.53,64200.0,32.5806,32.6001,32.4642,32.5418,64200.0
2004-05-18 09:30:00,34.05,34.05,33.92,33.98,48200.0,33.0465,33.0465,32.9203,32.9786,48200.0
2004-05-18 10:00:00,33.98,33.98,33.75,33.78,87000.0,32.9786,32.9786,32.7553,32.7845,87000.0
2004-05-18 10:30:00,33.78,33.79,33.68,33.72,74200.0,32.7845,32.7942,32.6874,32.7262,74200.0
2004-05-18 11:00:00,33.71,33.77,33.61,33.73,72200.0,32.7165,32.7748,32.6195,32.7359,72200.0
2004-05-18 11:30:00,33.72,33.74,33.67,33.72,24100.0,32.7262,32.7456,32.6777,32.7262,24100.0
2004-05-18 12:00:00,33.72,33.72,33.62,33.66,105000.0,32.7262,32.7262,32.6292,32.668,105000.0
2004-05-18 12:30:00,33.65,33.75,33.62,33.65,76200.0,32.6583,32.7553,32.6292,32.6583,76200.0
2004-05-18 13:00:00,33.62,33.62,33.5,33.5,146500.0,32.6292,32.6292,32.5127,32.5127,146500.0
2004-05-18 13:30:00,33.5,33.51,33.42,33.42,62700.0,32.5127,32.5224,32.4351,32.4351,62700.0
2004-05-18 14:00:00,33.42,33.5,33.4,33.49,42700.0,32.4351,32.5127,32.4157,32.503,42700.0
2004-05-18 14:30:00,33.5,33.54,33.48,33.49,386600.0,32.5127,32.5515,32.4933,32.503,386600.0
2004-05-18 15:00:00,33.49,33.51,33.42,33.5,369400.0,32.503,32.5224,32.4351,32.5127,369400.0
2004-05-18 15:30:00,33.5,33.67,33.49,33.53,145300.0,32.5127,32.6777,32.503,32.5418,145300.0
2004-05-19 09:30:00,33.8,33.9,33.8,33.89,53700.0,32.8039,32.9009,32.8039,32.8912,53700.0
2004-05-19 10:00:00,33.89,34.08,33.87,34.04,68800.0,32.8912,33.0756,32.8718,33.0368,68800.0
2004-05-19 10:30:00,34.05,34.09,33.98,33.98,46900.0,33.0465,33.0853,32.9786,32.9786,46900.0
2004-05-19 11:00:00,33.98,34.0,33.92,33.99,35200.0,32.9786,32.998,32.9203,32.9883,35200.0
2004-05-19 11:30:00,34.0,34.03,33.94,34.02,108100.0,32.998,33.0271,32.9397,33.0174,108100.0
2004-05-19 12:00:00,34.01,34.05,33.95,33.97,54600.0,33.0077,33.0465,32.9494,32.9689,54600.0
2004-05-19 12:30:00,33.97,34.02,33.89,34.02,30900.0,32.9689,33.0174,32.8912,33.0174,30900.0
2004-05-19 13:00:00,33.99,34.1,33.99,34.05,41400.0,32.9883,33.095,32.9883,33.0465,41400.0
2004-05-19 13:30:00,34.07,34.1,34.03,34.1,15500.0,33.0659,33.095,33.0271,33.095,15500.0
2004-05-19 14:00:00,34.08,34.12,33.98,34.0,37700.0,33.0756,33.1144,32.9786,32.998,37700.0
2004-05-19 14:30:00,34.0,34.05,33.98,34.0,102100.0,32.998,33.0465,32.9786,32.998,102100.0
2004-05-19 15:00:00,34.0,34.1,33.96,33.99,148600.0,32.998,33.095,32.9592,32.9883,148600.0
2004-05-19 15:30:00,33.99,34.01,33.89,33.93,162500.0,32.9883,33.0077,32.8912,32.93,162500.0
2004-05-20 09:30:00,33.9,34.0,33.8,33.85,227300.0,32.9009,32.998,32.8039,32.8524,227300.0
2004-05-20 10:00:00,33.86,33.88,33.56,33.56,78600.0,32.8621,32.8815,32.5709,32.5709,78600.0
2004-05-20 10:30:00,33.56,33.59,33.45,33.45,98800.0,32.5709,32.6001,32.4642,32.4642,98800.0
2004-05-20 11:00:00,33.44,33.54,33.42,33.54,94800.0,32.4545,32.5515,32.4351,32.5515,94800.0
2004-05-20 11:30:00,33.51,33.53,33.41,33.44,92800.0,32.5224,32.5418,32.4254,32.4545,92800.0
2004-05-20 12:00:00,33.46,33.46,33.38,33.38,36600.0,32.4739,32.4739,32.3962,32.3962,36600.0
2004-05-20 12:30:00,33.38,33.38,33.3,33.32,63000.0,32.3962,32.3962,32.3186,32.338,63000.0
2004-05-20 13:00:00,33.32,33.43,33.32,33.41,25400.0,32.338,32.4448,32.338,32.4254,25400.0
2004-05-20 13:30:00,33.41,33.43,33.37,33.39,24900.0,32.4254,32.4448,32.3865,32.406,24900.0
2004-05-20 14:00:00,33.4,33.44,33.38,33.44,55000.0,32.4157,32.4545,32.3962,32.4545,55000.0
2004-05-20 14:30:00,33.45,33.49,33.43,33.48,86500.0,32.4642,32.503,32.4448,32.4933,86500.0
2004-05-20 15:00:00,33.48,33.55,33.43,33.55,59600.0,32.4933,32.5612,32.4448,32.5612,59600.0
2004-05-20 15:30:00,33.55,33.55,33.39,33.4,103900.0,32.5612,32.5612,32.406,32.4157,103900.0
2004-05-21 09:30:00,33.45,33.5,33.36,33.5,20700.0,32.4642,32.5127,32.3768,32.5127,20700.0
2004-05-21 10:00:00,33.5,33.54,33.4,33.45,32800.0,32.5127,32.5515,32.4157,32.4642,32800.0
2004-05-21 10:30:00,33.45,33.46,33.38,33.42,35300.0,32.4642,32.4739,32.3962,32.4351,35300.0
2004-05-21 11:00:00,33.42,33.42,33.37,33.39,56200.0,32.4351,32.4351,32.3865,32.406,56200.0
2004-05-21 11:30:00,33.39,33.62,33.38,33.59,213500.0,32.406,32.6292,32.3962,32.6001,213500.0
2004-05-21 12:00:00,33.59,33.6,33.59,33.6,35000.0,32.6001,32.6098,32.6001,32.6098,35000.0
2004-05-21 12:30:00,33.6,33.6,33.59,33.6,19300.0,32.6098,32.6098,32.6001,32.6098,19300.0
2004-05-21 13:00:00,33.6,33.68,33.55,33.68,17100.0,32.6098,32.6874,32.5612,32.6874,17100.0
2004-05-21 13:30:00,33.66,33.66,33.43,33.49,17800.0,32.668,32.668,32.4448,32.503,17800.0
2004-05-21 14:00:00,33.49,33.55,33.45,33.55,76700.0,32.503,32.5612,32.4642,32.5612,76700.0
2004-05-21 14:30:00,33.55,33.75,33.54,33.68,49800.0,32.5612,32.7553,32.5515,32.6874,49800.0
2004-05-21 15:00:00,33.68,33.92,33.67,33.9,120500.0,32.6874,32.9203,32.6777,32.9009,120500.0
2004-05-21 15:30:00,33.91,34.0,33.7,34.0,202100.0,32.9106,32.998,32.7068,32.998,202100.0
2004-05-24 09:30:00,33.87,34.0,33.8,33.98,65100.0,32.8911,33.0174,32.8232,32.998,65100.0
2004-05-24 10:00:00,33.98,34.13,33.89,34.11,34000.0,32.998,33.1436,32.9106,33.1242,34000.0
2004-05-24 10:30:00,34.11,34.26,34.1,34.24,31400.0,33.1242,33.2699,33.1145,33.2504,31400.0
2004-05-24 11:00:00,34.23,34.24,34.09,34.18,56800.0,33.2407,33.2504,33.1048,33.1922,56800.0
2004-05-24 11:30:00,34.18,34.18,34.03,34.06,77300.0,33.1922,33.1922,33.0465,33.0757,77300.0
2004-05-24 12:00:00,34.07,34.28,34.07,34.27,66900.0,33.0854,33.2893,33.0854,33.2796,66900.0
2004-05-24 12:30:00,34.27,34.27,34.15,34.17,44500.0,33.2796,33.2796,33.1631,33.1825,44500.0
2004-05-24 13:00:00,34.17,34.18,34.07,34.1,84800.0,33.1825,33.1922,33.0854,33.1145,84800.0
2004-05-24 13:30:00,34.0,34.01,33.9,33.93,121600.0,33.0174,33.0271,32.9203,32.9494,121600.0
2004-05-24 14:00:00,33.93,33.99,33.93,33.95,49600.0,32.9494,33.0077,32.9494,32.9688,49600.0
2004-05-24 14:30:00,33.95,33.95,33.78,33.83,111800.0,32.9688,32.9688,32.8037,32.8523,111800.0
2004-05-24 15:00:00,33.79,33.9,33.77,33.9,83200.0,32.8135,32.9203,32.794,32.9203,83200.0
2004-05-24 15:30:00,33.89,34.04,33.85,33.99,100900.0,32.9106,33.0562,32.8717,33.0077,100900.0
2004-05-25 09:30:00,34.05,34.05,33.75,33.77,36100.0,33.0659,33.0659,32.7746,32.794,36100.0
2004-05-25 10:00:00,33.7,33.9,33.7,33.9,25300.0,32.7261,32.9203,32.7261,32.9203,25300.0
2004-05-25 10:30:00,33.89,34.02,33.89,33.98,12200.0,32.9106,33.0368,32.9106,32.998,12200.0
2004-05-25 11:00:00,33.98,33.99,33.91,33.92,6700.0,32.998,33.0077,32.93,32.9397,6700.0
2004-05-25 11:30:00,33.92,34.08,33.92,34.08,16300.0,32.9397,33.0951,32.9397,33.0951,16300.0
2004-05-25 12:00:00,34.05,34.12,34.03,34.1,20300.0,33.0659,33.1339,33.0465,33.1145,20300.0
2004-05-25 12:30:00,34.1,34.14,34.05,34.14,14500.0,33.1145,33.1533,33.0659,33.1533,14500.0
2004-05-25 13:00:00,34.14,34.24,34.14,34.24,26200.0,33.1533,33.2504,33.1533,33.2504,26200.0
2004-05-25 13:30:00,34.24,34.3,34.23,34.24,29600.0,33.2504,33.3087,33.2407,33.2504,29600.0
2004-05-25 14:00:00,34.27,34.48,34.26,34.48,79500.0,33.2796,33.4835,33.2699,33.4835,79500.0
2004-05-25 14:30:00,34.48,34.61,34.46,34.61,67100.0,33.4835,33.6098,33.4641,33.6098,67100.0
2004-05-25 15:00:00,34.61,34.78,34.61,34.72,94400.0,33.6098,33.7748,33.6098,33.7166,94400.0
2004-05-25 15:30:00,34.75,34.8,34.65,34.77,121600.0,33.7457,33.7943,33.6486,33.7651,121600.0
2004-05-26 09:30:00,34.78,34.78,34.6,34.6,16900.0,33.7748,33.7748,33.6,33.6,16900.0
2004-05-26 10:00:00,34.6,34.6,34.5,34.55,15700.0,33.6,33.6,33.5029,33.5515,15700.0
2004-05-26 10:30:00,34.53,34.53,34.4,34.43,18100.0,33.5321,33.5321,33.4058,33.435,18100.0
2004-05-26 11:00:00,34.43,34.48,34.38,34.47,7300.0,33.435,33.4835,33.3864,33.4738,7300.0
2004-05-26 11:30:00,34.46,34.5,34.41,34.45,27100.0,33.4641,33.5029,33.4155,33.4544,27100.0
2004-05-26 12:00:00,34.46,34.5,34.37,34.44,19900.0,33.4641,33.5029,33.3767,33.4447,19900.0
2004-05-26 12:30:00,34.44,34.46,34.35,34.45,21700.0,33.4447,33.4641,33.3573,33.4544,21700.0
2004-05-26 13:00:00,34.45,34.47,34.36,34.43,11800.0,33.4544,33.4738,33.367,33.435,11800.0
2004-05-26 13:30:00,34.43,34.45,34.31,34.38,9500.0,33.435,33.4544,33.3184,33.3864,9500.0
2004-05-26 14:00:00,34.36,34.4,34.15,34.29,44600.0,33.367,33.4058,33.1631,33.299,44600.0
2004-05-26 14:30:00,34.29,34.49,34.25,34.47,47900.0,33.299,33.4932,33.2602,33.4738,47900.0
2004-05-26 15:00:00,34.48,34.8,34.47,34.66,106500.0,33.4835,33.7943,33.4738,33.6583,106500.0
2004-05-26 15:30:00,34.64,35.17,34.64,35.01,252900.0,33.6389,34.1536,33.6389,33.9982,252900.0
2004-05-27 09:30:00,35.1,35.1,34.8,34.94,32700.0,34.0856,34.0856,33.7943,33.9302,32700.0
2004-05-27 10:00:00,34.94,35.04,34.9,34.96,29600.0,33.9302,34.0273,33.8914,33.9496,29600.0
2004-05-27 10:30:00,34.96,34.96,34.7,34.71,38600.0,33.9496,33.9496,33.6972,33.7069,38600.0
2004-05-27 11:00:00,34.71,34.74,34.5,34.55,31800.0,33.7069,33.736,33.5029,33.5515,31800.0
2004-05-27 11:30:00,34.54,34.68,34.39,34.62,52400.0,33.5418,33.6777,33.3961,33.6195,52400.0
2004-05-27 12:00:00,34.6,34.62,34.56,34.59,18300.0,33.6,33.6195,33.5612,33.5903,18300.0
2004-05-27 12:30:00,34.59,34.67,34.58,34.58,25100.0,33.5903,33.668,33.5806,33.5806,25100.0
2004-05-27 13:00:00,34.59,34.68,34.51,34.57,23000.0,33.5903,33.6777,33.5126,33.5709,23000.0
2004-05-27 13:30:00,34.57,34.61,34.56,34.59,13000.0,33.5709,33.6098,33.5612,33.5903,13000.0
2004-05-27 14:00:00,34.59,34.67,34.59,34.64,20700.0,33.5903,33.668,33.5903,33.6389,20700.0
2004-05-27 14:30:00,34.64,34.67,34.63,34.66,22700.0,33.6389,33.668,33.6292,33.6583,22700.0
2004-05-27 15:00:00,34.65,34.65,34.59,34.59,41400.0,33.6486,33.6486,33.5903,33.5903,41400.0
2004-05-27 15:30:00,34.58,34.89,34.58,34.74,65300.0,33.5806,33.8817,33.5806,33.736,65300.0
2004-05-28 09:30:00,34.75,34.78,34.4,34.45,27200.0,33.7457,33.7748,33.4058,33.4544,27200.0
2004-05-28 10:00:00,34.53,34.59,34.4,34.52,54200.0,33.5321,33.5903,33.4058,33.5224,54200.0
2004-05-28 10:30:00,34.44,34.47,34.4,34.47,109200.0,33.4447,33.4738,33.4058,33.4738,109200.0
2004-05-28 11:00:00,34.47,34.55,34.4,34.55,28200.0,33.4738,33.5515,33.4058,33.5515,28200.0
2004-05-28 11:30:00,34.55,34.63,34.48,34.56,13300.0,33.5515,33.6292,33.4835,33.5612,13300.0
2004-05-28 12:00:00,34.54,34.66,34.53,34.59,108200.0,33.5418,33.6583,33.5321,33.5903,108200.0
2004-05-28 12:30:00,34.6,34.64,34.56,34.57,7200.0,33.6,33.6389,33.5612,33.5709,7200.0
2004-05-28 13:00:00,34.57,34.64,34.46,34.49,12500.0,33.5709,33.6389,33.4641,33.4932,12500.0
2004-05-28 13:30:00,34.49,34.63,34.45,34.57,13400.0,33.4932,33.6292,33.4544,33.5709,13400.0
2004-05-28 14:00:00,34.57,34.72,34.52,34.7,14100.0,33.5709,33.7166,33.5224,33.6972,14100.0
2004-05-28 14:30:00,34.71,34.74,34.61,34.63,15100.0,33.7069,33.736,33.6098,33.6292,15100.0
2004-05-28 15:00:00,34.63,34.77,34.6,34.75,25500.0,33.6292,33.7651,33.6,33.7457,25500.0
2004-05-28 15:30:00,34.75,34.93,34.62,34.89,85800.0,33.7457,33.9205,33.6195,33.8817,85800.0
2004-06-01 09:30:00,34.55,34.81,34.46,34.66,80400.0,33.5515,33.804,33.4641,33.6583,80400.0
2004-06-01 10:00:00,34.7,34.85,34.69,34.77,101400.0,33.6972,33.8428,33.6874,33.7651,101400.0
2004-06-01 10:30:00,34.74,34.8,34.74,34.79,26500.0,33.736,33.7943,33.736,33.7846,26500.0
2004-06-01 11:00:00,34.76,34.78,34.69,34.69,14400.0,33.7554,33.7748,33.6874,33.6874,14400.0
2004-06-01 11:30:00,34.69,34.69,34.56,34.57,39100.0,33.6874,33.6874,33.5612,33.5709,39100.0
2004-06-01 12:00:00,34.58,34.59,34.52,34.53,19700.0,33.5806,33.5903,33.5224,33.5321,19700.0
2004-06-01 12:30:00,34.53,34.65,34.5,34.58,109400.0,33.5321,33.6486,33.5029,33.5806,109400.0
2004-06-01 13:00:00,34.56,34.59,34.55,34.56,7600.0,33.5612,33.5903,33.5515,33.5612,7600.0
2004-06-01 13:30:00,34.56,34.56,34.47,34.49,20600.0,33.5612,33.5612,33.4738,33.4932,20600.0
2004-06-01 14:00:00,34.48,34.49,34.42,34.45,14100.0,33.4835,33.4932,33.4252,33.4544,14100.0
2004-06-01 14:30:00,34.44,34.61,34.43,34.59,18700.0,33.4447,33.6098,33.435,33.5903,18700.0
2004-06-01 15:00:00,34.6,34.7,34.56,34.65,26800.0,33.6,33.6972,33.5612,33.6486,26800.0
2004-06-01 15:30:00,34.65,34.72,34.62,34.65,81500.0,33.6486,33.7166,33.6195,33.6486,81500.0
2004-06-02 09:30:00,34.8,34.87,34.75,34.81,27100.0,33.7943,33.8622,33.7457,33.804,27100.0
2004-06-02 10:00:00,34.81,34.81,34.65,34.73,28500.0,33.804,33.804,33.6486,33.7263,28500.0
2004-06-02 10:30:00,34.72,34.73,34.57,34.57,73700.0,33.7166,33.7263,33.5709,33.5709,73700.0
2004-06-02 11:00:00,34.57,34.62,34.51,34.52,20000.0,33.5709,33.6195,33.5126,33.5224,20000.0
2004-06-02 11:30:00,34.53,34.65,34.53,34.64,13700.0,33.5321,33.6486,33.5321,33.6389,13700.0
2004-06-02 12:00:00,34.65,34.69,34.59,34.67,45600.0,33.6486,33.6874,33.5903,33.668,45600.0
2004-06-02 12:30:00,34.68,34.68,34.62,34.62,5000.0,33.6777,33.6777,33.6195,33.6195,5000.0
2004-06-02 13:00:00,34.64,34.72,34.64,34.69,17500.0,33.6389,33.7166,33.6389,33.6874,17500.0
2004-06-02 13:30:00,34.68,34.73,34.58,34.63,11300.0,33.6777,33.7263,33.5806,33.6292,11300.0
2004-06-02 14:00:00,34.65,34.75,34.61,34.75,22200.0,33.6486,33.7457,33.6098,33.7457,22200.0
2004-06-02 14:30:00,34.74,35.07,34.72,35.03,105700.0,33.736,34.0565,33.7166,34.0176,105700.0
2004-06-02 15:00:00,35.03,35.04,34.9,34.95,33100.0,34.0176,34.0273,33.8914,33.9399,33100.0
2004-06-02 15:30:00,34.95,35.04,34.86,35.0,51400.0,33.9399,34.0273,33.8525,33.9885,51400.0
2004-06-03 09:30:00,34.5,34.5,34.3,34.31,78800.0,33.5029,33.5029,33.3087,33.3184,78800.0
2004-06-03 10:00:00,34.31,34.31,33.98,34.0,73500.0,33.3184,33.3184,32.998,33.0174,73500.0
2004-06-03 10:30:00,34.0,34.04,33.87,33.92,76800.0,33.0174,33.0562,32.8911,32.9397,76800.0
2004-06-03 11:00:00,33.93,34.07,33.9,33.92,42800.0,32.9494,33.0854,32.9203,32.9397,42800.0
2004-06-03 11:30:00,33.91,33.99,33.87,33.94,36100.0,32.93,33.0077,32.8911,32.9591,36100.0
2004-06-03 12:00:00,33.92,33.92,33.8,33.81,61800.0,32.9397,32.9397,32.8232,32.8329,61800.0
2004-06-03 12:30:00,33.79,33.92,33.77,33.83,58000.0,32.8135,32.9397,32.794,32.8523,58000.0
2004-06-03 13:00:00,33.84,33.94,33.81,33.94,49800.0,32.862,32.9591,32.8329,32.9591,49800.0
2004-06-03 13:30:00,33.93,33.98,33.84,33.88,106700.0,32.9494,32.998,32.862,32.9009,106700.0
2004-06-03 14:00:00,33.85,33.89,33.63,33.63,47700.0,32.8717,32.9106,32.6581,32.6581,47700.0
2004-06-03 14:30:00,33.62,33.82,33.61,33.81,39700.0,32.6484,32.8426,32.6387,32.8329,39700.0
2004-06-03 15:00:00,33.78,33.8,33.51,33.51,119100.0,32.8037,32.8232,32.5415,32.5415,119100.0
2004-06-03 15:30:00,33.52,33.75,33.49,33.67,152700.0,32.5513,32.7746,32.5221,32.6969,152700.0
2004-06-04 09:30:00,33.75,33.97,33.7,33.85,70700.0,32.7746,32.9883,32.7261,32.8717,70700.0
2004-06-04 10:00:00,33.9,34.02,33.83,34.0,35600.0,32.9203,33.0368,32.8523,33.0174,35600.0
2004-06-04 10:30:00,33.99,34.04,33.93,33.98,40600.0,33.0077,33.0562,32.9494,32.998,40600.0
2004-06-04 11:00:00,33.99,34.07,33.83,33.85,45900.0,33.0077,33.0854,32.8523,32.8717,45900.0
2004-06-04 11:30:00,33.86,33.92,33.83,33.92,18700.0,32.8814,32.9397,32.8523,32.9397,18700.0
2004-06-04 12:00:00,33.89,33.99,33.89,33.96,8300.0,32.9106,33.0077,32.9106,32.9785,8300.0
2004-06-04 12:30:00,33.96,34.12,33.95,34.11,27700.0,32.9785,33.1339,32.9688,33.1242,27700.0
2004-06-04 13:00:00,34.12,34.14,34.01,34.11,25900.0,33.1339,33.1533,33.0271,33.1242,25900.0
2004-06-04 13:30:00,34.11,34.11,34.01,34.1,71100.0,33.1242,33.1242,33.0271,33.1145,71100.0
2004-06-04 14:00:00,34.1,34.1,34.0,34.04,13500.0,33.1145,33.1145,33.0174,33.0562,13500.0
2004-06-04 14:30:00,34.06,34.13,34.0,34.0,19900.0,33.0757,33.1436,33.0174,33.0174,19900.0
2004-06-04 15:00:00,34.0,34.1,34.0,34.08,31800.0,33.0174,33.1145,33.0174,33.0951,31800.0
2004-06-04 15:30:00,34.08,34.15,34.02,34.13,89900.0,33.0951,33.1631,33.0368,33.1436,89900.0
2004-06-07 09:30:00,34.13,34.18,34.1,34.18,30100.0,33.1436,33.1922,33.1145,33.1922,30100.0
2004-06-07 10:00:00,34.19,34.24,33.94,34.04,53800.0,33.2019,33.2504,32.9591,33.0562,53800.0
2004-06-07 10:30:00,34.04,34.15,34.04,34.11,111000.0,33.0562,33.1631,33.0562,33.1242,111000.0
2004-06-07 11:00:00,34.11,34.14,34.06,34.14,93700.0,33.1242,33.1533,33.0757,33.1533,93700.0
2004-06-07 11:30:00,34.13,34.23,34.1,34.18,24400.0,33.1436,33.2407,33.1145,33.1922,24400.0
2004-06-07 12:00:00,34.16,34.24,34.16,34.24,82600.0,33.1728,33.2504,33.1728,33.2504,82600.0
2004-06-07 12:30:00,34.24,34.24,34.12,34.14,91800.0,33.2504,33.2504,33.1339,33.1533,91800.0
2004-06-07 13:00:00,34.14,34.16,34.11,34.13,13800.0,33.1533,33.1728,33.1242,33.1436,13800.0
2004-06-07 13:30:00,34.14,34.19,34.14,34.16,13600.0,33.1533,33.2019,33.1533,33.1728,13600.0
2004-06-07 14:00:00,34.16,34.19,33.94,33.97,75900.0,33.1728,33.2019,32.9591,32.9883,75900.0
2004-06-07 14:30:00,33.99,34.05,33.93,34.0,49800.0,33.0077,33.0659,32.9494,33.0174,49800.0
2004-06-07 15:00:00,34.0,34.2,33.99,34.08,61600.0,33.0174,33.2116,33.0077,33.0951,61600.0
2004-06-07 15:30:00,34.08,34.3,34.07,34.28,102600.0,33.0951,33.3087,33.0854,33.2893,102600.0
2004-06-08 09:30:00,34.17,34.25,34.08,34.14,21600.0,33.1825,33.2602,33.0951,33.1533,21600.0
2004-06-08 10:00:00,34.14,34.15,34.03,34.08,101700.0,33.1533,33.1631,33.0465,33.0951,101700.0
2004-06-08 10:30:00,34.08,34.08,33.93,33.97,89500.0,33.0951,33.0951,32.9494,32.9883,89500.0
2004-06-08 11:00:00,33.95,33.96,33.89,33.93,16100.0,32.9688,32.9785,32.9106,32.9494,16100.0
2004-06-08 11:30:00,33.92,33.93,33.68,33.69,48800.0,32.9397,32.9494,32.7066,32.7163,48800.0
2004-06-08 12:00:00,33.69,33.7,33.55,33.7,82400.0,32.7163,32.7261,32.5804,32.7261,82400.0
2004-06-08 12:30:00,33.7,33.73,33.6,33.63,17100.0,32.7261,32.7552,32.6289,32.6581,17100.0
2004-06-08 13:00:00,33.63,33.63,33.52,33.56,30000.0,32.6581,32.6581,32.5513,32.5901,30000.0
2004-06-08 13:30:00,33.56,33.67,33.56,33.62,35600.0,32.5901,32.6969,32.5901,32.6484,35600.0
2004-06-08 14:00:00,33.62,33.67,33.6,33.67,39800.0,32.6484,32.6969,32.6289,32.6969,39800.0
2004-06-08 14:30:00,33.7,33.86,33.67,33.84,60500.0,32.7261,32.8814,32.6969,32.862,60500.0
2004-06-08 15:00:00,33.83,33.84,33.77,33.81,134200.0,32.8523,32.862,32.794,32.8329,134200.0
2004-06-08 15:30:00,33.81,33.89,33.72,33.78,107700.0,32.8329,32.9106,32.7455,32.8037,107700.0
2004-06-09 09:30:00,33.75,33.75,33.45,33.5,68700.0,32.7746,32.7746,32.4833,32.5318,68700.0
2004-06-09 10:00:00,33.49,33.5,33.3,33.35,76300.0,32.5221,32.5318,32.3376,32.3862,76300.0
2004-06-09 10:30:00,33.36,33.53,33.35,33.35,104800.0,32.3959,32.561,32.3862,32.3862,104800.0
2004-06-09 11:00:00,33.35,33.47,33.35,33.45,84200.0,32.3862,32.5027,32.3862,32.4833,84200.0
2004-06-09 11:30:00,33.45,33.47,33.41,33.45,38000.0,32.4833,32.5027,32.4444,32.4833,38000.0
2004-06-09 12:00:00,33.44,33.45,33.39,33.41,107300.0,32.4736,32.4833,32.425,32.4444,107300.0
2004-06-09 12:30:00,33.41,33.41,33.3,33.35,27100.0,32.4444,32.4444,32.3376,32.3862,27100.0
2004-06-09 13:00:00,33.35,33.39,33.3,33.33,154200.0,32.3862,32.425,32.3376,32.3667,154200.0
2004-06-09 13:30:00,33.34,33.37,33.29,33.29,39400.0,32.3765,32.4056,32.3279,32.3279,39400.0
2004-06-09 14:00:00,33.28,33.28,33.13,33.19,34700.0,32.3182,32.3182,32.1725,32.2308,34700.0
2004-06-09 14:30:00,33.2,33.24,33.1,33.22,62000.0,32.2405,32.2794,32.1434,32.2599,62000.0
2004-06-09 15:00:00,33.2,33.22,33.1,33.13,199300.0,32.2405,32.2599,32.1434,32.1725,199300.0
2004-06-09 15:30:00,33.12,33.16,32.85,32.96,215200.0,32.1628,32.2017,31.9006,32.0074,215200.0
2004-06-10 09:30:00,33.2,33.35,33.18,33.25,29300.0,32.2405,32.3862,32.2211,32.2891,29300.0
2004-06-10 10:00:00,33.26,33.4,33.25,33.38,21200.0,32.2988,32.4347,32.2891,32.4153,21200.0
2004-06-10 10:30:00,33.39,33.4,32.87,33.0,172900.0,32.425,32.4347,31.92,32.0463,172900.0
2004-06-10 11:00:00,33.01,33.29,32.89,33.28,104700.0,32.056,32.3279,31.9395,32.3182,104700.0
2004-06-10 11:30:00,33.27,33.27,32.9,32.9,41400.0,32.3085,32.3085,31.9492,31.9492,41400.0
2004-06-10 12:00:00,32.9,32.9,32.82,32.83,68900.0,31.9492,31.9492,31.8715,31.8812,68900.0
2004-06-10 12:30:00,32.83,32.9,32.72,32.89,108500.0,31.8812,31.9492,31.7744,31.9395,108500.0
2004-06-10 13:00:00,32.89,32.95,32.83,32.9,66200.0,31.9395,31.9977,31.8812,31.9492,66200.0
2004-06-10 13:30:00,32.9,33.12,32.86,33.12,571400.0,31.9492,32.1628,31.9103,32.1628,571400.0
2004-06-10 14:00:00,33.12,33.2,33.12,33.2,52400.0,32.1628,32.2405,32.1628,32.2405,52400.0
2004-06-10 14:30:00,33.2,33.25,33.16,33.25,103000.0,32.2405,32.2891,32.2017,32.2891,103000.0
2004-06-10 15:00:00,33.24,33.32,33.15,33.28,132800.0,32.2794,32.357,32.192,32.3182,132800.0
2004-06-10 15:30:00,33.28,33.36,33.24,33.36,199400.0,32.3182,32.3959,32.2794,32.3959,199400.0
2004-06-14 09:30:00,33.14,33.26,33.14,33.21,10700.0,32.1822,32.2988,32.1822,32.2502,10700.0
2004-06-14 10:00:00,33.21,33.4,33.2,33.33,33800.0,32.2502,32.4347,32.2405,32.3667,33800.0
2004-06-14 10:30:00,33.32,33.35,33.25,33.25,32500.0,32.357,32.3862,32.2891,32.2891,32500.0
2004-06-14 11:00:00,33.26,33.31,33.25,33.29,25300.0,32.2988,32.3473,32.2891,32.3279,25300.0
2004-06-14 11:30:00,33.3,33.31,33.17,33.17,37000.0,32.3376,32.3473,32.2114,32.2114,37000.0
2004-06-14 12:00:00,33.16,33.16,32.97,32.99,26900.0,32.2017,32.2017,32.0172,32.0366,26900.0
2004-06-14 12:30:00,32.99,33.08,32.99,33.04,19500.0,32.0366,32.124,32.0366,32.0851,19500.0
2004-06-14 13:00:00,33.02,33.13,33.02,33.12,35000.0,32.0657,32.1725,32.0657,32.1628,35000.0
2004-06-14 13:30:00,33.12,33.25,33.11,33.2,59300.0,32.1628,32.2891,32.1531,32.2405,59300.0
2004-06-14 14:00:00,33.22,33.22,33.12,33.15,79900.0,32.2599,32.2599,32.1628,32.192,79900.0
2004-06-14 14:30:00,33.16,33.16,33.04,33.08,34400.0,32.2017,32.2017,32.0851,32.124,34400.0
2004-06-14 15:00:00,33.08,33.08,33.03,33.07,44900.0,32.124,32.124,32.0754,32.1143,44900.0
2004-06-14 15:30:00,33.08,33.2,33.05,33.09,111200.0,32.124,32.2405,32.0948,32.1337,111200.0
2004-06-15 09:30:00,33.3,33.42,33.29,33.32,26400.0,32.3376,32.4541,32.3279,32.357,26400.0
2004-06-15 10:00:00,33.31,33.55,33.31,33.55,33800.0,32.3473,32.5804,32.3473,32.5804,33800.0
2004-06-15 10:30:00,33.56,33.67,33.5,33.52,106600.0,32.5901,32.6969,32.5318,32.5513,106600.0
2004-06-15 11:00:00,33.55,33.6,33.49,33.6,18100.0,32.5804,32.6289,32.5221,32.6289,18100.0
2004-06-15 11:30:00,33.6,33.68,33.56,33.56,78700.0,32.6289,32.7066,32.5901,32.5901,78700.0
2004-06-15 12:00:00,33.58,33.64,33.51,33.51,18400.0,32.6095,32.6678,32.5415,32.5415,18400.0
2004-06-15 12:30:00,33.51,33.55,33.46,33.55,22300.0,32.5415,32.5804,32.493,32.5804,22300.0
2004-06-15 13:00:00,33.55,33.55,33.49,33.54,33400.0,32.5804,32.5804,32.5221,32.5707,33400.0
2004-06-15 13:30:00,33.54,33.65,33.54,33.63,15100.0,32.5707,32.6775,32.5707,32.6581,15100.0
2004-06-15 14:00:00,33.63,33.63,33.52,33.55,10200.0,32.6581,32.6581,32.5513,32.5804,10200.0
2004-06-15 14:30:00,33.55,33.64,33.55,33.6,17700.0,32.5804,32.6678,32.5804,32.6289,17700.0
2004-06-15 15:00:00,33.6,33.62,33.41,33.48,51200.0,32.6289,32.6484,32.4444,32.5124,51200.0
2004-06-15 15:30:00,33.47,33.59,33.43,33.58,62700.0,32.5027,32.6192,32.4639,32.6095,62700.0
2004-06-16 09:30:00,33.47,33.59,33.47,33.55,22300.0,32.5027,32.6192,32.5027,32.5804,22300.0
2004-06-16 10:00:00,33.55,33.56,33.47,33.51,40500.0,32.5804,32.5901,32.5027,32.5415,40500.0
2004-06-16 10:30:00,33.51,33.55,33.49,33.55,16800.0,32.5415,32.5804,32.5221,32.5804,16800.0
2004-06-16 11:00:00,33.54,33.59,33.51,33.52,36700.0,32.5707,32.6192,32.5415,32.5513,36700.0
2004-06-16 11:30:00,33.52,33.57,33.4,33.44,30100.0,32.5513,32.5998,32.4347,32.4736,30100.0
2004-06-16 12:00:00,33.44,33.52,33.44,33.48,18600.0,32.4736,32.5513,32.4736,32.5124,18600.0
2004-06-16 12:30:00,33.48,33.53,33.41,33.52,11300.0,32.5124,32.561,32.4444,32.5513,11300.0
2004-06-16 13:00:00,33.5,33.5,33.41,33.41,14800.0,32.5318,32.5318,32.4444,32.4444,14800.0
2004-06-16 13:30:00,33.45,33.45,33.39,33.45,18100.0,32.4833,32.4833,32.425,32.4833,18100.0
2004-06-16 14:00:00,33.46,33.49,33.43,33.47,13400.0,32.493,32.5221,32.4639,32.5027,13400.0
2004-06-16 14:30:00,33.49,33.52,33.44,33.48,79200.0,32.5221,32.5513,32.4736,32.5124,79200.0
2004-06-16 15:00:00,33.5,33.57,33.44,33.52,26200.0,32.5318,32.5998,32.4736,32.5513,26200.0
2004-06-16 15:30:00,33.52,33.52,33.39,33.44,52300.0,32.5513,32.5513,32.425,32.4736,52300.0
2004-06-17 09:30:00,33.34,33.34,33.1,33.2,43000.0,32.3765,32.3765,32.1434,32.2405,43000.0
2004-06-17 10:00:00,33.2,33.23,33.12,33.13,22800.0,32.2405,32.2696,32.1628,32.1725,22800.0
2004-06-17 10:30:00,33.13,33.19,33.13,33.18,74100.0,32.1725,32.2308,32.1725,32.2211,74100.0
2004-06-17 11:00:00,33.17,33.22,33.17,33.22,23700.0,32.2114,32.2599,32.2114,32.2599,23700.0
2004-06-17 11:30:00,33.22,33.25,33.13,33.21,21000.0,32.2599,32.2891,32.1725,32.2502,21000.0
2004-06-17 12:00:00,33.21,33.25,33.2,33.2,23400.0,32.2502,32.2891,32.2405,32.2405,23400.0
2004-06-17 12:30:00,33.19,33.31,33.19,33.27,10300.0,32.2308,32.3473,32.2308,32.3085,10300.0
2004-06-17 13:00:00,33.29,33.35,33.22,33.23,18500.0,32.3279,32.3862,32.2599,32.2696,18500.0
2004-06-17 13:30:00,33.23,33.3,33.22,33.3,15700.0,32.2696,32.3376,32.2599,32.3376,15700.0
2004-06-17 14:00:00,33.32,33.52,33.29,33.47,30000.0,32.357,32.5513,32.3279,32.5027,30000.0
2004-06-17 14:30:00,33.48,33.49,33.32,33.32,22600.0,32.5124,32.5221,32.357,32.357,22600.0
2004-06-17 15:00:00,33.3,33.58,33.3,33.57,40400.0,32.3376,32.6095,32.3376,32.5998,40400.0
2004-06-17 15:30:00,33.52,33.6,33.47,33.53,65100.0,32.5513,32.6289,32.5027,32.561,65100.0
2004-06-18 09:30:00,33.46,33.6,33.46,33.52,23000.0,32.493,32.6289,32.493,32.5513,23000.0
2004-06-18 10:00:00,33.53,33.64,33.53,33.63,17900.0,32.561,32.6678,32.561,32.6581,17900.0
2004-06-18 10:30:00,33.64,33.77,33.64,33.73,19900.0,32.6678,32.794,32.6678,32.7552,19900.0
2004-06-18 11:00:00,33.74,33.78,33.68,33.68,17600.0,32.7649,32.8037,32.7066,32.7066,17600.0
2004-06-18 11:30:00,33.66,33.67,33.57,33.59,25500.0,32.6872,32.6969,32.5998,32.6192,25500.0
2004-06-18 12:00:00,33.6,33.65,33.57,33.65,16500.0,32.6289,32.6775,32.5998,32.6775,16500.0
2004-06-18 12:30:00,33.66,33.7,33.58,33.64,5800.0,32.6872,32.7261,32.6095,32.6678,5800.0
2004-06-18 13:00:00,33.64,33.64,33.55,33.6,11500.0,32.6678,32.6678,32.5804,32.6289,11500.0
2004-06-18 13:30:00,33.6,33.65,33.58,33.62,8100.0,32.6289,32.6775,32.6095,32.6484,8100.0
2004-06-18 14:00:00,33.62,33.69,33.62,33.67,19300.0,32.6484,32.7163,32.6484,32.6969,19300.0
2004-06-18 14:30:00,33.68,33.7,33.61,33.61,36500.0,32.7066,32.7261,32.6387,32.6387,36500.0
2004-06-18 15:00:00,33.62,33.64,33.59,33.61,28600.0,32.6484,32.6678,32.6192,32.6387,28600.0
2004-06-18 15:30:00,33.61,33.68,33.58,33.61,51300.0,32.6387,32.7066,32.6095,32.6387,51300.0
2004-06-21 09:30:00,33.58,33.58,33.3,33.34,52300.0,32.6095,32.6095,32.3376,32.3765,52300.0
2004-06-21 10:00:00,33.3,33.3,33.06,33.09,28900.0,32.3376,32.3376,32.1046,32.1337,28900.0
2004-06-21 10:30:00,33.08,33.2,33.08,33.09,23500.0,32.124,32.2405,32.124,32.1337,23500.0
2004-06-21 11:00:00,33.08,33.15,33.08,33.1,23500.0,32.124,32.192,32.124,32.1434,23500.0
2004-06-21 11:30:00,33.1,33.16,33.09,33.1,44300.0,32.1434,32.2017,32.1337,32.1434,44300.0
2004-06-21 12:00:00,33.1,33.14,33.09,33.11,11100.0,32.1434,32.1822,32.1337,32.1531,11100.0
2004-06-21 12:30:00,33.1,33.13,33.1,33.11,13000.0,32.1434,32.1725,32.1434,32.1531,13000.0
2004-06-21 13:00:00,33.11,33.27,33.1,33.25,24000.0,32.1531,32.3085,32.1434,32.2891,24000.0
2004-06-21 13:30:00,33.24,33.25,33.11,33.11,48700.0,32.2794,32.2891,32.1531,32.1531,48700.0
2004-06-21 14:00:00,33.12,33.15,33.11,33.11,18500.0,32.1628,32.192,32.1531,32.1531,18500.0
2004-06-21 14:30:00,33.12,33.16,33.1,33.15,27100.0,32.1628,32.2017,32.1434,32.192,27100.0
2004-06-21 15:00:00,33.16,33.23,33.12,33.15,58100.0,32.2017,32.2696,32.1628,32.192,58100.0
2004-06-21 15:30:00,33.15,33.16,33.07,33.07,80800.0,32.192,32.2017,32.1143,32.1143,80800.0
2004-06-22 09:30:00,33.04,33.15,33.04,33.05,43100.0,32.0851,32.192,32.0851,32.0948,43100.0
2004-06-22 10:00:00,33.05,33.1,33.03,33.08,92400.0,32.0948,32.1434,32.0754,32.124,92400.0
2004-06-22 10:30:00,33.06,33.09,33.05,33.05,38500.0,32.1046,32.1337,32.0948,32.0948,38500.0
2004-06-22 11:00:00,33.05,33.05,33.0,33.05,36700.0,32.0948,32.0948,32.0463,32.0948,36700.0
2004-06-22 11:30:00,33.04,33.05,33.0,33.05,36800.0,32.0851,32.0948,32.0463,32.0948,36800.0
2004-06-22 12:00:00,33.06,33.09,32.91,32.91,69300.0,32.1046,32.1337,31.9589,31.9589,69300.0
2004-06-22 12:30:00,32.91,32.91,32.88,32.88,41900.0,31.9589,31.9589,31.9298,31.9298,41900.0
2004-06-22 13:00:00,32.88,32.93,32.8,32.89,14600.0,31.9298,31.9783,31.8521,31.9395,14600.0
2004-06-22 13:30:00,32.89,33.04,32.85,32.98,107700.0,31.9395,32.0851,31.9006,32.0269,107700.0
2004-06-22 14:00:00,32.98,33.06,32.98,33.04,106700.0,32.0269,32.1046,32.0269,32.0851,106700.0
2004-06-22 14:30:00,33.15,33.15,33.01,33.05,78600.0,32.192,32.192,32.056,32.0948,78600.0
2004-06-22 15:00:00,33.05,33.1,33.03,33.06,121500.0,32.0948,32.1434,32.0754,32.1046,121500.0
2004-06-22 15:30:00,33.06,33.1,33.02,33.05,224200.0,32.1046,32.1434,32.0657,32.0948,224200.0
2004-06-23 09:30:00,33.08,33.19,33.0,33.17,33400.0,32.124,32.2308,32.0463,32.2114,33400.0
2004-06-23 10:00:00,33.14,33.17,32.99,33.0,15400.0,32.1822,32.2114,32.0366,32.0463,15400.0
2004-06-23 10:30:00,33.0,33.04,32.98,32.99,23000.0,32.0463,32.0851,32.0269,32.0366,23000.0
2004-06-23 11:00:00,32.98,32.98,32.9,32.95,15100.0,32.0269,32.0269,31.9492,31.9977,15100.0
2004-06-23 11:30:00,32.95,33.04,32.93,33.04,32900.0,31.9977,32.0851,31.9783,32.0851,32900.0
2004-06-23 12:00:00,33.05,33.11,33.02,33.05,16000.0,32.0948,32.1531,32.0657,32.0948,16000.0
2004-06-23 12:30:00,33.05,33.16,33.04,33.16,12000.0,32.0948,32.2017,32.0851,32.2017,12000.0
2004-06-23 13:00:00,33.17,33.27,33.15,33.25,36300.0,32.2114,32.3085,32.192,32.2891,36300.0
2004-06-23 13:30:00,33.25,33.35,33.25,33.33,20100.0,32.2891,32.3862,32.2891,32.3667,20100.0
2004-06-23 14:00:00,33.32,33.4,33.3,33.32,41100.0,32.357,32.4347,32.3376,32.357,41100.0
2004-06-23 14:30:00,33.32,33.37,33.29,33.37,32800.0,32.357,32.4056,32.3279,32.4056,32800.0
2004-06-23 15:00:00,33.36,33.4,33.34,33.39,31300.0,32.3959,32.4347,32.3765,32.425,31300.0
2004-06-23 15:30:00,33.4,33.6,33.4,33.6,46500.0,32.4347,32.6289,32.4347,32.6289,46500.0
2004-06-24 09:30:00,33.6,33.65,33.33,33.36,15200.0,32.6289,32.6775,32.3667,32.3959,15200.0
2004-06-24 10:00:00,33.41,33.94,33.41,33.91,57800.0,32.4444,32.9591,32.4444,32.93,57800.0
2004-06-24 10:30:00,33.9,33.9,33.77,33.83,31200.0,32.9203,32.9203,32.794,32.8523,31200.0
2004-06-24 11:00:00,33.83,33.84,33.8,33.81,8700.0,32.8523,32.862,32.8232,32.8329,8700.0
2004-06-24 11:30:00,33.81,33.82,33.69,33.69,13100.0,32.8329,32.8426,32.7163,32.7163,13100.0
2004-06-24 12:00:00,33.75,33.79,33.73,33.76,9800.0,32.7746,32.8135,32.7552,32.7843,9800.0
2004-06-24 12:30:00,33.77,33.82,33.72,33.79,20200.0,32.794,32.8426,32.7455,32.8135,20200.0
2004-06-24 13:00:00,33.79,33.85,33.74,33.79,30400.0,32.8135,32.8717,32.7649,32.8135,30400.0
2004-06-24 13:30:00,33.76,33.81,33.71,33.73,21300.0,32.7843,32.8329,32.7358,32.7552,21300.0
2004-06-24 14:00:00,33.72,33.84,33.71,33.77,35500.0,32.7455,32.862,32.7358,32.794,35500.0
2004-06-24 14:30:00,33.76,33.82,33.72,33.76,26500.0,32.7843,32.8426,32.7455,32.7843,26500.0
2004-06-24 15:00:00,33.77,33.77,33.7,33.72,48300.0,32.794,32.794,32.7261,32.7455,48300.0
2004-06-24 15:30:00,33.72,33.74,33.62,33.7,76700.0,32.7455,32.7649,32.6484,32.7261,76700.0
2004-06-25 09:30:00,33.75,33.9,33.75,33.81,25800.0,32.7746,32.9203,32.7746,32.8329,25800.0
2004-06-25 10:00:00,33.81,33.84,33.71,33.74,22400.0,32.8329,32.862,32.7358,32.7649,22400.0
2004-06-25 10:30:00,33.75,33.79,33.72,33.76,23200.0,32.7746,32.8135,32.7455,32.7843,23200.0
2004-06-25 11:00:00,33.76,33.8,33.72,33.8,31300.0,32.7843,32.8232,32.7455,32.8232,31300.0
2004-06-25 11:30:00,33.8,33.86,33.8,33.85,26100.0,32.8232,32.8814,32.8232,32.8717,26100.0
2004-06-25 12:00:00,33.86,33.93,33.78,33.86,22300.0,32.8814,32.9494,32.8037,32.8814,22300.0
2004-06-25 12:30:00,33.88,33.97,33.78,33.84,31500.0,32.9009,32.9883,32.8037,32.862,31500.0
2004-06-25 13:00:00,33.85,33.94,33.81,33.92,40600.0,32.8717,32.9591,32.8329,32.9397,40600.0
2004-06-25 13:30:00,33.92,33.94,33.85,33.92,25200.0,32.9397,32.9591,32.8717,32.9397,25200.0
2004-06-25 14:00:00,33.92,33.99,33.8,33.93,40200.0,32.9397,33.0077,32.8232,32.9494,40200.0
2004-06-25 14:30:00,33.92,33.92,33.77,33.87,60400.0,32.9397,32.9397,32.794,32.8911,60400.0
2004-06-25 15:00:00,33.88,33.96,33.83,33.95,39700.0,32.9009,32.9785,32.8523,32.9688,39700.0
2004-06-25 15:30:00,33.95,33.96,33.87,33.89,40700.0,32.9688,32.9785,32.8911,32.9106,40700.0
2004-06-28 09:30:00,34.08,34.13,33.8,33.8,19800.0,33.0951,33.1436,32.8232,32.8232,19800.0
2004-06-28 10:00:00,33.81,33.85,33.78,33.78,44300.0,32.8329,32.8717,32.8037,32.8037,44300.0
2004-06-28 10:30:00,33.79,33.79,33.55,33.66,63500.0,32.8135,32.8135,32.5804,32.6872,63500.0
2004-06-28 11:00:00,33.65,33.71,33.57,33.57,71400.0,32.6775,32.7358,32.5998,32.5998,71400.0
2004-06-28 11:30:00,33.52,33.53,33.13,33.31,89600.0,32.5513,32.561,32.1725,32.3473,89600.0
2004-06-28 12:00:00,33.31,33.37,33.28,33.3,64700.0,32.3473,32.4056,32.3182,32.3376,64700.0
2004-06-28 12:30:00,33.29,33.47,33.29,33.35,19200.0,32.3279,32.5027,32.3279,32.3862,19200.0
2004-06-28 13:00:00,33.34,33.38,33.3,33.32,32500.0,32.3765,32.4153,32.3376,32.357,32500.0
2004-06-28 13:30:00,33.33,33.37,33.3,33.3,38000.0,32.3667,32.4056,32.3376,32.3376,38000.0
2004-06-28 14:00:00,33.3,33.35,33.3,33.31,49500.0,32.3376,32.3862,32.3376,32.3473,49500.0
2004-06-28 14:30:00,33.31,33.33,33.27,33.27,41900.0,32.3473,32.3667,32.3085,32.3085,41900.0
2004-06-28 15:00:00,33.26,33.33,33.24,33.26,50700.0,32.2988,32.3667,32.2794,32.2988,50700.0
2004-06-28 15:30:00,33.26,33.29,33.25,33.27,91700.0,32.2988,32.3279,32.2891,32.3085,91700.0
2004-06-29 09:30:00,33.26,33.38,33.25,33.3,23900.0,32.2988,32.4153,32.2891,32.3376,23900.0
2004-06-29 10:00:00,33.3,33.34,33.26,33.26,59200.0,32.3376,32.3765,32.2988,32.2988,59200.0
2004-06-29 10:30:00,33.26,33.28,33.09,33.09,32100.0,32.2988,32.3182,32.1337,32.1337,32100.0
2004-06-29 11:00:00,33.09,33.2,32.96,32.99,64700.0,32.1337,32.2405,32.0074,32.0366,64700.0
2004-06-29 11:30:00,32.99,33.03,32.96,33.02,99500.0,32.0366,32.0754,32.0074,32.0657,99500.0
2004-06-29 12:00:00,33.03,33.13,33.01,33.04,33900.0,32.0754,32.1725,32.056,32.0851,33900.0
2004-06-29 12:30:00,33.03,33.06,33.01,33.04,40200.0,32.0754,32.1046,32.056,32.0851,40200.0
2004-06-29 13:00:00,33.04,33.04,32.94,32.96,27500.0,32.0851,32.0851,31.988,32.0074,27500.0
2004-06-29 13:30:00,32.98,33.0,32.93,32.97,93300.0,32.0269,32.0463,31.9783,32.0172,93300.0
2004-06-29 14:00:00,32.97,32.99,32.95,32.99,30200.0,32.0172,32.0366,31.9977,32.0366,30200.0
2004-06-29 14:30:00,32.99,33.12,32.97,33.05,83400.0,32.0366,32.1628,32.0172,32.0948,83400.0
2004-06-29 15:00:00,33.04,33.15,33.04,33.1,98500.0,32.0851,32.192,32.0851,32.1434,98500.0
2004-06-29 15:30:00,33.11,33.18,33.11,33.14,84000.0,32.1531,32.2211,32.1531,32.1822,84000.0
2004-06-30 09:30:00,33.15,33.28,33.15,33.23,17300.0,32.192,32.3182,32.192,32.2696,17300.0
2004-06-30 10:00:00,33.22,33.3,33.22,33.25,25600.0,32.2599,32.3376,32.2599,32.2891,25600.0
2004-06-30 10:30:00,33.24,33.32,33.24,33.31,91300.0,32.2794,32.357,32.2794,32.3473,91300.0
2004-06-30 11:00:00,33.31,33.34,33.27,33.29,30700.0,32.3473,32.3765,32.3085,32.3279,30700.0
2004-06-30 11:30:00,33.29,33.3,33.22,33.23,43300.0,32.3279,32.3376,32.2599,32.2696,43300.0
2004-06-30 12:00:00,33.23,33.28,33.18,33.2,52600.0,32.2696,32.3182,32.2211,32.2405,52600.0
2004-06-30 12:30:00,33.2,33.21,33.16,33.2,36900.0,32.2405,32.2502,32.2017,32.2405,36900.0
2004-06-30 13:00:00,33.17,33.21,33.16,33.18,23600.0,32.2114,32.2502,32.2017,32.2211,23600.0
2004-06-30 13:30:00,33.17,33.17,33.13,33.14,32000.0,32.2114,32.2114,32.1725,32.1822,32000.0
2004-06-30 14:00:00,33.14,33.16,33.01,33.12,79100.0,32.1822,32.2017,32.056,32.1628,79100.0
2004-06-30 14:30:00,33.12,33.25,33.12,33.19,49800.0,32.1628,32.2891,32.1628,32.2308,49800.0
2004-06-30 15:00:00,33.19,33.25,33.13,33.15,104500.0,32.2308,32.2891,32.1725,32.192,104500.0
2004-06-30 15:30:00,33.15,33.35,33.15,33.26,53900.0,32.192,32.3862,32.192,32.2988,53900.0
2004-07-01 09:30:00,33.23,33.4,33.22,33.4,22100.0,32.2696,32.4347,32.2599,32.4347,22100.0
2004-07-01 10:00:00,33.42,33.42,33.27,33.33,35500.0,32.4541,32.4541,32.3085,32.3667,35500.0
2004-07-01 10:30:00,33.34,33.39,33.15,33.15,42800.0,32.3765,32.425,32.192,32.192,42800.0
2004-07-01 11:00:00,33.15,33.24,33.11,33.24,26500.0,32.192,32.2794,32.1531,32.2794,26500.0
2004-07-01 11:30:00,33.25,33.26,33.13,33.16,28900.0,32.2891,32.2988,32.1725,32.2017,28900.0
2004-07-01 12:00:00,33.16,33.2,33.15,33.19,19300.0,32.2017,32.2405,32.192,32.2308,19300.0
2004-07-01 12:30:00,33.19,33.21,33.19,33.2,9900.0,32.2308,32.2502,32.2308,32.2405,9900.0
2004-07-01 13:00:00,33.2,33.2,33.12,33.15,20800.0,32.2405,32.2405,32.1628,32.192,20800.0
2004-07-01 13:30:00,33.15,33.27,33.1,33.11,56000.0,32.192,32.3085,32.1434,32.1531,56000.0
2004-07-01 14:00:00,33.13,33.25,33.03,33.25,33300.0,32.1725,32.2891,32.0754,32.2891,33300.0
2004-07-01 14:30:00,33.25,33.29,33.15,33.18,32500.0,32.2891,32.3279,32.192,32.2211,32500.0
2004-07-01 15:00:00,33.18,33.19,33.13,33.15,76300.0,32.2211,32.2308,32.1725,32.192,76300.0
2004-07-01 15:30:00,33.15,33.23,33.08,33.09,50400.0,32.192,32.2696,32.124,32.1337,50400.0
2004-07-02 09:30:00,33.15,33.15,32.65,32.65,38400.0,32.192,32.192,31.7064,31.7064,38400.0
2004-07-02 10:00:00,32.64,32.64,32.26,32.33,120600.0,31.6967,31.6967,31.3277,31.3956,120600.0
2004-07-02 10:30:00,32.35,32.5,32.32,32.48,94500.0,31.4151,31.5607,31.3859,31.5413,94500.0
2004-07-02 11:00:00,32.48,32.51,32.42,32.43,52900.0,31.5413,31.5704,31.483,31.4928,52900.0
2004-07-02 11:30:00,32.44,32.5,32.43,32.49,19100.0,31.5025,31.5607,31.4928,31.551,19100.0
2004-07-02 12:00:00,32.49,32.5,32.46,32.46,30200.0,31.551,31.5607,31.5219,31.5219,30200.0
2004-07-02 12:30:00,32.46,32.48,32.45,32.47,16700.0,31.5219,31.5413,31.5122,31.5316,16700.0
2004-07-02 13:00:00,32.47,32.51,32.42,32.51,35800.0,31.5316,31.5704,31.483,31.5704,35800.0
2004-07-02 13:30:00,32.52,32.64,32.5,32.53,26300.0,31.5802,31.6967,31.5607,31.5899,26300.0
2004-07-02 14:00:00,32.58,32.6,32.47,32.54,21300.0,31.6384,31.6578,31.5316,31.5996,21300.0
2004-07-02 14:30:00,32.55,32.65,32.54,32.62,10000.0,31.6093,31.7064,31.5996,31.6773,10000.0
2004-07-02 15:00:00,32.6,32.65,32.52,32.59,66200.0,31.6578,31.7064,31.5802,31.6481,66200.0
2004-07-02 15:30:00,32.59,32.69,32.56,32.56,41000.0,31.6481,31.7452,31.619,31.619,41000.0
2004-07-06 09:30:00,32.51,32.6,32.16,32.39,36600.0,31.5704,31.6578,31.2306,31.4539,36600.0
2004-07-06 10:00:00,32.39,32.39,32.19,32.27,35400.0,31.4539,31.4539,31.2597,31.3374,35400.0
2004-07-06 10:30:00,32.23,32.26,32.2,32.25,15700.0,31.2985,31.3277,31.2694,31.318,15700.0
2004-07-06 11:00:00,32.26,32.26,32.1,32.18,36700.0,31.3277,31.3277,31.1723,31.25,36700.0
2004-07-06 11:30:00,32.18,32.18,32.02,32.04,20000.0,31.25,31.25,31.0946,31.114,20000.0
2004-07-06 12:00:00,32.04,32.07,31.93,31.98,37600.0,31.114,31.1432,31.0072,31.0558,37600.0
2004-07-06 12:30:00,31.97,32.01,31.97,31.99,19600.0,31.0461,31.0849,31.0461,31.0655,19600.0
2004-07-06 13:00:00,31.99,32.08,31.99,32.04,17400.0,31.0655,31.1529,31.0655,31.114,17400.0
2004-07-06 13:30:00,32.04,32.09,32.02,32.03,19900.0,31.114,31.1626,31.0946,31.1043,19900.0
2004-07-06 14:00:00,32.03,32.04,31.95,31.95,39000.0,31.1043,31.114,31.0266,31.0266,39000.0
2004-07-06 14:30:00,31.95,31.99,31.95,31.97,56100.0,31.0266,31.0655,31.0266,31.0461,56100.0
2004-07-06 15:00:00,31.98,32.1,31.97,32.06,74400.0,31.0558,31.1723,31.0461,31.1335,74400.0
2004-07-06 15:30:00,32.07,32.2,32.03,32.14,59200.0,31.1432,31.2694,31.1043,31.2111,59200.0
2004-07-07 09:30:00,31.95,32.19,31.9,32.19,94100.0,31.0266,31.2597,30.9781,31.2597,94100.0
2004-07-07 10:00:00,32.2,32.38,32.2,32.34,45300.0,31.2694,31.4442,31.2694,31.4054,45300.0
2004-07-07 10:30:00,32.35,32.35,32.23,32.3,14300.0,31.4151,31.4151,31.2985,31.3665,14300.0
2004-07-07 11:00:00,32.3,32.31,32.18,32.18,17100.0,31.3665,31.3762,31.25,31.25,17100.0
2004-07-07 11:30:00,32.18,32.2,32.14,32.14,36000.0,31.25,31.2694,31.2111,31.2111,36000.0
2004-07-07 12:00:00,32.15,32.15,31.99,32.01,14900.0,31.2209,31.2209,31.0655,31.0849,14900.0
2004-07-07 12:30:00,32.01,32.11,32.01,32.09,19000.0,31.0849,31.182,31.0849,31.1626,19000.0
2004-07-07 13:00:00,32.08,32.08,32.02,32.06,25700.0,31.1529,31.1529,31.0946,31.1335,25700.0
2004-07-07 13:30:00,32.06,32.07,32.04,32.06,41800.0,31.1335,31.1432,31.114,31.1335,41800.0
2004-07-07 14:00:00,32.07,32.2,32.04,32.18,176500.0,31.1432,31.2694,31.114,31.25,176500.0
2004-07-07 14:30:00,32.19,32.19,32.04,32.04,16500.0,31.2597,31.2597,31.114,31.114,16500.0
2004-07-07 15:00:00,32.04,32.08,32.02,32.05,47300.0,31.114,31.1529,31.0946,31.1237,47300.0
2004-07-07 15:30:00,32.06,32.13,32.03,32.13,62900.0,31.1335,31.2014,31.1043,31.2014,62900.0
2004-07-08 09:30:00,32.08,32.1,31.5,31.79,196800.0,31.1529,31.1723,30.5896,30.8713,196800.0
2004-07-08 10:00:00,31.79,31.85,31.78,31.8,157800.0,30.8713,30.9295,30.8615,30.881,157800.0
2004-07-08 10:30:00,31.8,31.88,31.79,31.87,121700.0,30.881,30.9587,30.8713,30.9489,121700.0
2004-07-08 11:00:00,31.87,32.08,31.87,32.01,21400.0,30.9489,31.1529,30.9489,31.0849,21400.0
2004-07-08 11:30:00,32.01,32.08,32.0,32.01,45200.0,31.0849,31.1529,31.0752,31.0849,45200.0
2004-07-08 12:00:00,32.01,32.01,32.0,32.0,9100.0,31.0849,31.0849,31.0752,31.0752,9100.0
2004-07-08 12:30:00,32.0,32.02,31.89,31.89,180900.0,31.0752,31.0946,30.9684,30.9684,180900.0
2004-07-08 13:00:00,31.89,32.0,31.81,31.82,91000.0,30.9684,31.0752,30.8907,30.9004,91000.0
2004-07-08 13:30:00,31.83,31.93,31.77,31.77,92900.0,30.9101,31.0072,30.8518,30.8518,92900.0
2004-07-08 14:00:00,31.76,31.78,31.68,31.78,28800.0,30.8421,30.8615,30.7644,30.8615,28800.0
2004-07-08 14:30:00,31.78,31.78,31.72,31.73,45300.0,30.8615,30.8615,30.8033,30.813,45300.0
2004-07-08 15:00:00,31.73,31.75,31.62,31.62,52100.0,30.813,30.8324,30.7062,30.7062,52100.0
2004-07-08 15:30:00,31.63,31.7,31.46,31.51,109400.0,30.7159,30.7839,30.5508,30.5993,109400.0
2004-07-09 09:30:00,31.6,31.78,31.5,31.5,25900.0,30.6867,30.8615,30.5896,30.5896,25900.0
2004-07-09 10:00:00,31.5,31.5,31.44,31.45,30800.0,30.5896,30.5896,30.5314,30.5411,30800.0
2004-07-09 10:30:00,31.46,31.54,31.46,31.46,19100.0,30.5508,30.6285,30.5508,30.5508,19100.0
2004-07-09 11:00:00,31.46,31.53,31.45,31.5,33600.0,30.5508,30.6188,30.5411,30.5896,33600.0
2004-07-09 11:30:00,31.48,31.5,31.42,31.46,19000.0,30.5702,30.5896,30.5119,30.5508,19000.0
2004-07-09 12:00:00,31.46,31.48,31.43,31.45,14200.0,30.5508,30.5702,30.5217,30.5411,14200.0
2004-07-09 12:30:00,31.45,31.46,31.36,31.43,33700.0,30.5411,30.5508,30.4537,30.5217,33700.0
2004-07-09 13:00:00,31.43,31.43,31.35,31.42,33700.0,30.5217,30.5217,30.444,30.5119,33700.0
2004-07-09 13:30:00,31.41,31.41,31.37,31.4,19400.0,30.5022,30.5022,30.4634,30.4925,19400.0
2004-07-09 14:00:00,31.4,31.4,31.38,31.39,11800.0,30.4925,30.4925,30.4731,30.4828,11800.0
2004-07-09 14:30:00,31.39,31.41,31.38,31.4,22300.0,30.4828,30.5022,30.4731,30.4925,22300.0
2004-07-09 15:00:00,31.4,31.42,31.37,31.4,51100.0,30.4925,30.5119,30.4634,30.4925,51100.0
2004-07-09 15:30:00,31.39,31.4,31.28,31.32,142200.0,30.4828,30.4925,30.376,30.4148,142200.0
2004-07-13 09:30:00,26.01,26.8,24.5,24.95,2841500.0,25.2583,26.0255,23.7919,24.2289,2841500.0
2004-07-13 10:00:00,24.95,26.0,24.85,25.47,1946200.0,24.2289,25.2486,24.1318,24.7339,1946200.0
2004-07-13 10:30:00,25.44,25.5,25.0,25.35,807400.0,24.7048,24.763,24.2775,24.6174,807400.0
2004-07-13 11:00:00,25.3,25.3,24.76,24.91,618700.0,24.5688,24.5688,24.0444,24.1901,618700.0
2004-07-13 11:30:00,24.91,25.08,24.7,24.71,439000.0,24.1901,24.3552,23.9862,23.9959,439000.0
2004-07-13 12:00:00,24.71,24.8,24.25,24.72,809300.0,23.9959,24.0833,23.5492,24.0056,809300.0
2004-07-13 12:30:00,24.7,24.8,24.46,24.53,661100.0,23.9862,24.0833,23.7531,23.8211,661100.0
2004-07-13 13:00:00,24.53,24.61,24.3,24.55,525300.0,23.8211,23.8988,23.5977,23.8405,525300.0
2004-07-13 13:30:00,24.54,24.65,24.52,24.65,300400.0,23.8308,23.9376,23.8114,23.9376,300400.0
2004-07-13 14:00:00,24.65,24.95,24.56,24.65,656200.0,23.9376,24.2289,23.8502,23.9376,656200.0
2004-07-13 14:30:00,24.66,24.86,24.65,24.78,514500.0,23.9473,24.1415,23.9376,24.0638,514500.0
2004-07-13 15:00:00,24.78,24.78,24.24,24.31,653200.0,24.0638,24.0638,23.5395,23.6074,653200.0
2004-07-13 15:30:00,24.34,24.37,23.7,24.02,1326300.0,23.6366,23.6657,23.0151,23.3258,1326300.0
2004-07-14 09:30:00,24.0,24.4,24.0,24.25,445500.0,23.3064,23.6948,23.3064,23.5492,445500.0
2004-07-14 10:00:00,24.24,24.76,24.2,24.73,568800.0,23.5395,24.0444,23.5006,24.0153,568800.0
2004-07-14 10:30:00,24.73,24.88,24.62,24.79,634500.0,24.0153,24.161,23.9085,24.0736,634500.0
2004-07-14 11:00:00,24.82,24.83,24.65,24.71,293400.0,24.1027,24.1124,23.9376,23.9959,293400.0
2004-07-14 11:30:00,24.72,24.97,24.7,24.85,183900.0,24.0056,24.2484,23.9862,24.1318,183900.0
2004-07-14 12:00:00,24.84,24.92,24.8,24.89,170900.0,24.1221,24.1998,24.0833,24.1707,170900.0
2004-07-14 12:30:00,24.9,24.94,24.8,24.85,222700.0,24.1804,24.2192,24.0833,24.1318,222700.0
2004-07-14 13:00:00,24.85,24.85,24.68,24.74,138600.0,24.1318,24.1318,23.9667,24.025,138600.0
2004-07-14 13:30:00,24.74,24.86,24.71,24.85,122300.0,24.025,24.1415,23.9959,24.1318,122300.0
2004-07-14 14:00:00,24.84,24.92,24.8,24.86,121400.0,24.1221,24.1998,24.0833,24.1415,121400.0
2004-07-14 14:30:00,24.86,24.86,24.74,24.76,186000.0,24.1415,24.1415,24.025,24.0444,186000.0
2004-07-14 15:00:00,24.77,24.87,24.75,24.8,170400.0,24.0541,24.1512,24.0347,24.0833,170400.0
2004-07-14 15:30:00,24.81,25.2,24.77,25.05,533900.0,24.093,24.4717,24.0541,24.326,533900.0
2004-07-15 09:30:00,25.45,25.84,25.44,25.8,554600.0,24.7145,25.0932,24.7048,25.0544,554600.0
2004-07-15 10:00:00,25.81,25.86,25.6,25.64,236800.0,25.0641,25.1126,24.8601,24.899,236800.0
2004-07-15 10:30:00,25.65,25.67,25.57,25.58,195200.0,24.9087,24.9281,24.831,24.8407,195200.0
2004-07-15 11:00:00,25.58,25.59,25.45,25.51,197400.0,24.8407,24.8504,24.7145,24.7728,197400.0
2004-07-15 11:30:00,25.5,25.63,25.5,25.63,196600.0,24.763,24.8893,24.763,24.8893,196600.0
2004-07-15 12:00:00,25.62,25.63,25.48,25.55,310400.0,24.8796,24.8893,24.7436,24.8116,310400.0
2004-07-15 12:30:00,25.55,25.84,25.55,25.8,163300.0,24.8116,25.0932,24.8116,25.0544,163300.0
2004-07-15 13:00:00,25.8,25.8,25.69,25.7,85200.0,25.0544,25.0544,24.9475,24.9573,85200.0
2004-07-15 13:30:00,25.69,25.73,25.61,25.69,102700.0,24.9475,24.9864,24.8699,24.9475,102700.0
2004-07-15 14:00:00,25.69,25.7,25.62,25.69,60100.0,24.9475,24.9573,24.8796,24.9475,60100.0
2004-07-15 14:30:00,25.69,25.69,25.62,25.65,109600.0,24.9475,24.9475,24.8796,24.9087,109600.0
2004-07-15 15:00:00,25.65,25.65,25.58,25.59,86100.0,24.9087,24.9087,24.8407,24.8504,86100.0
2004-07-15 15:30:00,25.58,25.87,25.5,25.78,160700.0,24.8407,25.1223,24.763,25.0349,160700.0
2004-07-16 09:30:00,25.8,25.8,25.54,25.65,151000.0,25.0544,25.0544,24.8019,24.9087,151000.0
2004-07-16 10:00:00,25.66,25.66,25.61,25.63,133200.0,24.9184,24.9184,24.8699,24.8893,133200.0
2004-07-16 10:30:00,25.63,25.74,25.62,25.67,97100.0,24.8893,24.9961,24.8796,24.9281,97100.0
2004-07-16 11:00:00,25.68,25.82,25.67,25.78,93200.0,24.9378,25.0738,24.9281,25.0349,93200.0
2004-07-16 11:30:00,25.79,25.8,25.77,25.77,66600.0,25.0447,25.0544,25.0252,25.0252,66600.0
2004-07-16 12:00:00,25.76,25.76,25.71,25.74,133800.0,25.0155,25.0155,24.967,24.9961,133800.0
2004-07-16 12:30:00,25.75,25.79,25.74,25.77,47200.0,25.0058,25.0447,24.9961,25.0252,47200.0
2004-07-16 13:00:00,25.78,25.79,25.75,25.75,135100.0,25.0349,25.0447,25.0058,25.0058,135100.0
2004-07-16 13:30:00,25.75,25.76,25.75,25.75,47500.0,25.0058,25.0155,25.0058,25.0058,47500.0
2004-07-16 14:00:00,25.75,25.76,25.5,25.51,194000.0,25.0058,25.0155,24.763,24.7728,194000.0
2004-07-16 14:30:00,25.52,25.54,25.5,25.51,116600.0,24.7825,24.8019,24.763,24.7728,116600.0
2004-07-16 15:00:00,25.51,25.55,25.42,25.43,79700.0,24.7728,24.8116,24.6854,24.6951,79700.0
2004-07-16 15:30:00,25.43,25.5,25.34,25.46,186500.0,24.6951,24.763,24.6077,24.7242,186500.0
2004-07-19 09:30:00,25.8,26.15,25.79,26.04,126400.0,25.0544,25.3943,25.0447,25.2874,126400.0
2004-07-19 10:00:00,26.05,26.11,26.02,26.05,88500.0,25.2971,25.3554,25.268,25.2971,88500.0
2004-07-19 10:30:00,26.05,26.05,25.97,26.0,250500.0,25.2971,25.2971,25.2195,25.2486,250500.0
2004-07-19 11:00:00,26.0,26.1,26.0,26.05,58200.0,25.2486,25.3457,25.2486,25.2971,58200.0
2004-07-19 11:30:00,26.04,26.05,26.0,26.02,127400.0,25.2874,25.2971,25.2486,25.268,127400.0
2004-07-19 12:00:00,26.01,26.02,25.99,26.0,163500.0,25.2583,25.268,25.2389,25.2486,163500.0
2004-07-19 12:30:00,26.0,26.01,26.0,26.0,95000.0,25.2486,25.2583,25.2486,25.2486,95000.0
2004-07-19 13:00:00,26.0,26.02,25.99,26.0,199300.0,25.2486,25.268,25.2389,25.2486,199300.0
2004-07-19 13:30:00,26.0,26.04,26.0,26.0,39700.0,25.2486,25.2874,25.2486,25.2486,39700.0
2004-07-19 14:00:00,26.0,26.13,26.0,26.08,64300.0,25.2486,25.3748,25.2486,25.3263,64300.0
2004-07-19 14:30:00,26.09,26.23,26.05,26.21,38100.0,25.336,25.4719,25.2971,25.4525,38100.0
2004-07-19 15:00:00,26.19,26.67,26.19,26.67,105000.0,25.4331,25.8992,25.4331,25.8992,105000.0
2004-07-19 15:30:00,26.66,26.72,26.4,26.56,342900.0,25.8895,25.9478,25.637,25.7924,342900.0
2004-07-20 09:30:00,26.69,26.77,26.62,26.72,76000.0,25.9186,25.9963,25.8507,25.9478,76000.0
2004-07-20 10:00:00,26.72,26.95,26.68,26.95,133400.0,25.9478,26.1711,25.9089,26.1711,133400.0
2004-07-20 10:30:00,26.96,27.2,26.95,27.15,98900.0,26.1808,26.4139,26.1711,26.3654,98900.0
2004-07-20 11:00:00,27.14,27.23,27.0,27.09,181300.0,26.3556,26.443,26.2197,26.3071,181300.0
2004-07-20 11:30:00,27.1,27.16,27.09,27.15,101500.0,26.3168,26.3751,26.3071,26.3654,101500.0
2004-07-20 12:00:00,27.15,27.22,27.09,27.11,238000.0,26.3654,26.4333,26.3071,26.3265,238000.0
2004-07-20 12:30:00,27.11,27.11,27.0,27.03,260100.0,26.3265,26.3265,26.2197,26.2488,260100.0
2004-07-20 13:00:00,27.02,27.08,26.86,26.87,113600.0,26.2391,26.2974,26.0837,26.0934,113600.0
2004-07-20 13:30:00,26.87,26.97,26.82,26.9,264400.0,26.0934,26.1906,26.0449,26.1226,264400.0
2004-07-20 14:00:00,26.9,26.94,26.89,26.94,75800.0,26.1226,26.1614,26.1129,26.1614,75800.0
2004-07-20 14:30:00,26.93,27.02,26.92,27.01,85600.0,26.1517,26.2391,26.142,26.2294,85600.0
2004-07-20 15:00:00,27.0,27.12,27.0,27.03,119300.0,26.2197,26.3362,26.2197,26.2488,119300.0
2004-07-20 15:30:00,27.03,27.13,26.96,27.0,202200.0,26.2488,26.3459,26.1808,26.2197,202200.0
2004-07-21 09:30:00,27.02,27.18,26.85,27.07,83500.0,26.2391,26.3945,26.074,26.2877,83500.0
2004-07-21 10:00:00,27.07,27.1,27.02,27.07,72600.0,26.2877,26.3168,26.2391,26.2877,72600.0
2004-07-21 10:30:00,27.07,27.12,27.06,27.06,38000.0,26.2877,26.3362,26.278,26.278,38000.0
2004-07-21 11:00:00,27.08,27.1,26.89,26.96,53200.0,26.2974,26.3168,26.1129,26.1808,53200.0
2004-07-21 11:30:00,26.94,26.94,26.62,26.8,113300.0,26.1614,26.1614,25.8507,26.0255,113300.0
2004-07-21 12:00:00,26.8,26.89,26.69,26.88,34400.0,26.0255,26.1129,25.9186,26.1032,34400.0
2004-07-21 12:30:00,26.88,26.89,26.82,26.82,29600.0,26.1032,26.1129,26.0449,26.0449,29600.0
2004-07-21 13:00:00,26.82,26.83,26.67,26.68,39500.0,26.0449,26.0546,25.8992,25.9089,39500.0
2004-07-21 13:30:00,26.68,26.8,26.67,26.79,40800.0,25.9089,26.0255,25.8992,26.0158,40800.0
2004-07-21 14:00:00,26.79,26.82,26.77,26.78,47700.0,26.0158,26.0449,25.9963,26.006,47700.0
2004-07-21 14:30:00,26.78,26.95,26.78,26.94,117900.0,26.006,26.1711,26.006,26.1614,117900.0
2004-07-21 15:00:00,26.95,27.0,26.93,27.0,203400.0,26.1711,26.2197,26.1517,26.2197,203400.0
2004-07-21 15:30:00,27.0,27.0,26.88,26.89,115600.0,26.2197,26.2197,26.1032,26.1129,115600.0
2004-07-22 09:30:00,26.75,26.75,26.31,26.36,101400.0,25.9769,25.9769,25.5496,25.5982,101400.0
2004-07-22 10:00:00,26.37,26.37,25.9,26.06,150500.0,25.6079,25.6079,25.1515,25.3069,150500.0
2004-07-22 10:30:00,26.06,26.15,26.02,26.08,158300.0,25.3069,25.3943,25.268,25.3263,158300.0
2004-07-22 11:00:00,26.1,26.12,26.03,26.08,74100.0,25.3457,25.3651,25.2777,25.3263,74100.0
2004-07-22 11:30:00,26.06,26.06,26.0,26.01,71600.0,25.3069,25.3069,25.2486,25.2583,71600.0
2004-07-22 12:00:00,26.0,26.12,26.0,26.0,39800.0,25.2486,25.3651,25.2486,25.2486,39800.0
2004-07-22 12:30:00,26.0,26.15,25.98,26.13,52400.0,25.2486,25.3943,25.2292,25.3748,52400.0
2004-07-22 13:00:00,26.13,26.15,26.04,26.07,27200.0,25.3748,25.3943,25.2874,25.3166,27200.0
2004-07-22 13:30:00,26.06,26.1,26.02,26.09,80900.0,25.3069,25.3457,25.268,25.336,80900.0
2004-07-22 14:00:00,26.09,26.19,26.03,26.04,76700.0,25.336,25.4331,25.2777,25.2874,76700.0
2004-07-22 14:30:00,26.04,26.11,26.02,26.1,53500.0,25.2874,25.3554,25.268,25.3457,53500.0
2004-07-22 15:00:00,26.1,26.5,26.1,26.35,117900.0,25.3457,25.7341,25.3457,25.5885,117900.0
2004-07-22 15:30:00,26.34,26.53,26.33,26.52,119800.0,25.5788,25.7633,25.5691,25.7536,119800.0
2004-07-23 09:30:00,26.52,26.53,26.17,26.21,49600.0,25.7536,25.7633,25.4137,25.4525,49600.0
2004-07-23 10:00:00,26.17,26.54,26.1,26.44,43100.0,25.4137,25.773,25.3457,25.6759,43100.0
2004-07-23 10:30:00,26.45,26.57,26.45,26.56,12100.0,25.6856,25.8021,25.6856,25.7924,12100.0
2004-07-23 11:00:00,26.55,26.55,26.47,26.55,22100.0,25.7827,25.7827,25.705,25.7827,22100.0
2004-07-23 11:30:00,26.53,26.53,26.33,26.41,13400.0,25.7633,25.7633,25.5691,25.6467,13400.0
2004-07-23 12:00:00,26.41,26.41,26.23,26.29,7300.0,25.6467,25.6467,25.4719,25.5302,7300.0
2004-07-23 12:30:00,26.28,26.29,26.26,26.28,8200.0,25.5205,25.5302,25.5011,25.5205,8200.0
2004-07-23 13:00:00,26.27,26.48,26.27,26.47,15000.0,25.5108,25.7147,25.5108,25.705,15000.0
2004-07-23 13:30:00,26.47,26.51,26.42,26.42,14700.0,25.705,25.7438,25.6565,25.6565,14700.0
2004-07-23 14:00:00,26.43,26.43,26.29,26.38,34900.0,25.6662,25.6662,25.5302,25.6176,34900.0
2004-07-23 14:30:00,26.36,26.38,26.31,26.33,31500.0,25.5982,25.6176,25.5496,25.5691,31500.0
2004-07-23 15:00:00,26.32,26.39,26.1,26.38,70200.0,25.5593,25.6273,25.3457,25.6176,70200.0
2004-07-23 15:30:00,26.38,26.5,26.34,26.34,63700.0,25.6176,25.7341,25.5788,25.5788,63700.0
2004-07-26 09:30:00,26.32,26.32,26.2,26.25,31800.0,25.5593,25.5593,25.4428,25.4914,31800.0
2004-07-26 10:00:00,26.25,26.25,26.19,26.21,28400.0,25.4914,25.4914,25.4331,25.4525,28400.0
2004-07-26 10:30:00,26.22,26.23,26.18,26.19,11800.0,25.4622,25.4719,25.4234,25.4331,11800.0
2004-07-26 11:00:00,26.19,26.22,26.18,26.21,30800.0,25.4331,25.4622,25.4234,25.4525,30800.0
2004-07-26 11:30:00,26.21,26.26,26.2,26.24,44800.0,25.4525,25.5011,25.4428,25.4817,44800.0
2004-07-26 12:00:00,26.26,26.3,26.23,26.27,28500.0,25.5011,25.5399,25.4719,25.5108,28500.0
2004-07-26 12:30:00,26.27,26.27,26.21,26.23,29700.0,25.5108,25.5108,25.4525,25.4719,29700.0
2004-07-26 13:00:00,26.22,26.27,26.2,26.25,44600.0,25.4622,25.5108,25.4428,25.4914,44600.0
2004-07-26 13:30:00,26.24,26.27,26.21,26.26,46700.0,25.4817,25.5108,25.4525,25.5011,46700.0
2004-07-26 14:00:00,26.26,26.31,26.23,26.3,44500.0,25.5011,25.5496,25.4719,25.5399,44500.0
2004-07-26 14:30:00,26.3,26.34,26.27,26.32,36500.0,25.5399,25.5788,25.5108,25.5593,36500.0
2004-07-26 15:00:00,26.31,26.4,26.29,26.39,60400.0,25.5496,25.637,25.5302,25.6273,60400.0
2004-07-26 15:30:00,26.4,26.44,26.37,26.38,106400.0,25.637,25.6759,25.6079,25.6176,106400.0
2004-07-27 09:30:00,26.37,26.65,26.3,26.6,56500.0,25.6079,25.8798,25.5399,25.8312,56500.0
2004-07-27 10:00:00,26.64,26.9,26.61,26.84,68300.0,25.8701,26.1226,25.841,26.0643,68300.0
2004-07-27 10:30:00,26.85,26.88,26.25,26.49,75800.0,26.074,26.1032,25.4914,25.7244,75800.0
2004-07-27 11:00:00,26.5,26.79,26.35,26.73,101400.0,25.7341,26.0158,25.5885,25.9575,101400.0
2004-07-27 11:30:00,26.71,26.76,26.65,26.73,30200.0,25.9381,25.9866,25.8798,25.9575,30200.0
2004-07-27 12:00:00,26.73,26.75,26.5,26.7,68400.0,25.9575,25.9769,25.7341,25.9284,68400.0
2004-07-27 12:30:00,26.7,26.8,26.6,26.73,55900.0,25.9284,26.0255,25.8312,25.9575,55900.0
2004-07-27 13:00:00,26.73,26.73,26.64,26.64,39300.0,25.9575,25.9575,25.8701,25.8701,39300.0
2004-07-27 13:30:00,26.64,26.66,26.55,26.6,37900.0,25.8701,25.8895,25.7827,25.8312,37900.0
2004-07-27 14:00:00,26.58,26.8,26.56,26.78,107400.0,25.8118,26.0255,25.7924,26.006,107400.0
2004-07-27 14:30:00,26.79,27.0,26.74,26.88,91100.0,26.0158,26.2197,25.9672,26.1032,91100.0
2004-07-27 15:00:00,26.88,27.1,26.87,27.01,81500.0,26.1032,26.3168,26.0934,26.2294,81500.0
2004-07-27 15:30:00,27.0,27.0,26.79,26.79,102100.0,26.2197,26.2197,26.0158,26.0158,102100.0
2004-07-28 09:30:00,26.72,26.93,26.65,26.86,34700.0,25.9478,26.1517,25.8798,26.0837,34700.0
2004-07-28 10:00:00,26.87,26.94,26.84,26.88,89400.0,26.0934,26.1614,26.0643,26.1032,89400.0
2004-07-28 10:30:00,26.86,26.87,26.65,26.65,23300.0,26.0837,26.0934,25.8798,25.8798,23300.0
2004-07-28 11:00:00,26.66,26.81,26.55,26.76,32900.0,25.8895,26.0352,25.7827,25.9866,32900.0
2004-07-28 11:30:00,26.76,26.78,26.72,26.74,41500.0,25.9866,26.006,25.9478,25.9672,41500.0
2004-07-28 12:00:00,26.7,26.7,26.6,26.61,86600.0,25.9284,25.9284,25.8312,25.841,86600.0
2004-07-28 12:30:00,26.64,26.66,26.56,26.61,23300.0,25.8701,25.8895,25.7924,25.841,23300.0
2004-07-28 13:00:00,26.61,26.64,26.5,26.51,56800.0,25.841,25.8701,25.7341,25.7438,56800.0
2004-07-28 13:30:00,26.51,26.6,26.5,26.59,42800.0,25.7438,25.8312,25.7341,25.8215,42800.0
2004-07-28 14:00:00,26.57,26.63,26.55,26.58,47300.0,25.8021,25.8604,25.7827,25.8118,47300.0
2004-07-28 14:30:00,26.59,27.0,26.55,26.79,166000.0,25.8215,26.2197,25.7827,26.0158,166000.0
2004-07-28 15:00:00,26.8,26.98,26.75,26.79,55400.0,26.0255,26.2003,25.9769,26.0158,55400.0
2004-07-28 15:30:00,26.79,27.0,26.78,26.85,105600.0,26.0158,26.2197,26.006,26.074,105600.0
2004-07-29 09:30:00,27.1,28.5,27.1,27.79,238400.0,26.3168,27.6763,26.3168,26.9869,238400.0
2004-07-29 10:00:00,27.79,29.01,27.75,28.8,410600.0,26.9869,28.1716,26.948,27.9677,410600.0
2004-07-29 10:30:00,28.7,28.92,28.7,28.88,180000.0,27.8706,28.0842,27.8706,28.0454,180000.0
2004-07-29 11:00:00,28.88,29.13,28.8,28.97,187900.0,28.0454,28.2881,27.9677,28.1328,187900.0
2004-07-29 11:30:00,28.98,29.2,28.84,29.12,147100.0,28.1425,28.3561,28.0065,28.2784,147100.0
2004-07-29 12:00:00,29.12,29.13,28.99,29.1,83800.0,28.2784,28.2881,28.1522,28.259,83800.0
2004-07-29 12:30:00,29.1,29.2,29.09,29.18,84800.0,28.259,28.3561,28.2493,28.3367,84800.0
2004-07-29 13:00:00,29.18,29.2,29.13,29.14,85900.0,28.3367,28.3561,28.2881,28.2978,85900.0
2004-07-29 13:30:00,29.14,29.18,29.13,29.17,78800.0,28.2978,28.3367,28.2881,28.327,78800.0
2004-07-29 14:00:00,29.17,29.17,28.89,28.99,141400.0,28.327,28.327,28.0551,28.1522,141400.0
2004-07-29 14:30:00,28.98,28.98,28.4,28.41,176500.0,28.1425,28.1425,27.5792,27.5889,176500.0
2004-07-29 15:00:00,28.46,28.76,28.36,28.37,105000.0,27.6375,27.9288,27.5404,27.5501,105000.0
2004-07-29 15:30:00,28.35,28.61,28.1,28.43,200400.0,27.5307,27.7832,27.2879,27.6084,200400.0
2004-07-30 09:30:00,28.38,28.38,28.17,28.26,86500.0,27.5598,27.5598,27.3559,27.4433,86500.0
2004-07-30 10:00:00,28.26,28.7,28.26,28.57,69300.0,27.4433,27.8706,27.4433,27.7443,69300.0
2004-07-30 10:30:00,28.57,28.8,28.57,28.63,55800.0,27.7443,27.9677,27.7443,27.8026,55800.0
2004-07-30 11:00:00,28.63,28.68,28.59,28.64,46200.0,27.8026,27.8511,27.7637,27.8123,46200.0
2004-07-30 11:30:00,28.64,28.7,28.57,28.65,40700.0,27.8123,27.8706,27.7443,27.822,40700.0
2004-07-30 12:00:00,28.65,28.77,28.65,28.76,155200.0,27.822,27.9385,27.822,27.9288,155200.0
2004-07-30 12:30:00,28.76,28.88,28.74,28.8,41800.0,27.9288,28.0454,27.9094,27.9677,41800.0
2004-07-30 13:00:00,28.79,28.79,28.68,28.7,37100.0,27.958,27.958,27.8511,27.8706,37100.0
2004-07-30 13:30:00,28.7,28.75,28.64,28.75,55600.0,27.8706,27.9191,27.8123,27.9191,55600.0
2004-07-30 14:00:00,28.74,28.81,28.69,28.76,67700.0,27.9094,27.9774,27.8608,27.9288,67700.0
2004-07-30 14:30:00,28.77,28.79,28.69,28.71,61100.0,27.9385,27.958,27.8608,27.8803,61100.0
2004-07-30 15:00:00,28.74,28.86,28.64,28.64,84100.0,27.9094,28.0259,27.8123,27.8123,84100.0
2004-07-30 15:30:00,28.64,28.76,28.57,28.58,116300.0,27.8123,27.9288,27.7443,27.754,116300.0
2004-08-02 09:30:00,28.43,28.49,28.26,28.3,38400.0,27.6084,27.6666,27.4433,27.4821,38400.0
2004-08-02 10:00:00,28.3,28.48,28.25,28.48,52300.0,27.4821,27.6569,27.4336,27.6569,52300.0
2004-08-02 10:30:00,28.5,28.65,28.5,28.56,53800.0,27.6763,27.822,27.6763,27.7346,53800.0
2004-08-02 11:00:00,28.57,28.57,28.52,28.56,32100.0,27.7443,27.7443,27.6958,27.7346,32100.0
2004-08-02 11:30:00,28.6,28.62,28.58,28.6,45400.0,27.7734,27.7929,27.754,27.7734,45400.0
2004-08-02 12:00:00,28.6,28.69,28.59,28.68,50300.0,27.7734,27.8608,27.7637,27.8511,50300.0
2004-08-02 12:30:00,28.69,28.71,28.61,28.64,48300.0,27.8608,27.8803,27.7832,27.8123,48300.0
2004-08-02 13:00:00,28.64,28.65,28.58,28.64,44600.0,27.8123,27.822,27.754,27.8123,44600.0
2004-08-02 13:30:00,28.65,28.7,28.6,28.62,42200.0,27.822,27.8706,27.7734,27.7929,42200.0
2004-08-02 14:00:00,28.62,28.68,28.57,28.64,18300.0,27.7929,27.8511,27.7443,27.8123,18300.0
2004-08-02 14:30:00,28.64,28.65,28.44,28.59,42000.0,27.8123,27.822,27.6181,27.7637,42000.0
2004-08-02 15:00:00,28.58,28.72,28.57,28.71,49300.0,27.754,27.89,27.7443,27.8803,49300.0
2004-08-02 15:30:00,28.71,28.77,28.69,28.74,138700.0,27.8803,27.9385,27.8608,27.9094,138700.0
2004-08-03 09:30:00,28.74,28.74,28.5,28.64,59700.0,27.9094,27.9094,27.6763,27.8123,59700.0
2004-08-03 10:00:00,28.63,28.63,28.25,28.25,68300.0,27.8026,27.8026,27.4336,27.4336,68300.0
2004-08-03 10:30:00,28.3,28.3,28.11,28.28,57600.0,27.4821,27.4821,27.2976,27.4627,57600.0
2004-08-03 11:00:00,28.28,28.31,28.25,28.27,42500.0,27.4627,27.4918,27.4336,27.453,42500.0
2004-08-03 11:30:00,28.27,28.34,28.22,28.34,46100.0,27.453,27.521,27.4044,27.521,46100.0
2004-08-03 12:00:00,28.34,28.34,28.22,28.22,26300.0,27.521,27.521,27.4044,27.4044,26300.0
2004-08-03 12:30:00,28.21,28.22,28.12,28.18,35700.0,27.3947,27.4044,27.3073,27.3656,35700.0
2004-08-03 13:00:00,28.18,28.29,28.18,28.28,26000.0,27.3656,27.4724,27.3656,27.4627,26000.0
2004-08-03 13:30:00,28.27,28.39,28.27,28.31,46000.0,27.453,27.5695,27.453,27.4918,46000.0
2004-08-03 14:00:00,28.32,28.47,28.31,28.46,47200.0,27.5015,27.6472,27.4918,27.6375,47200.0
2004-08-03 14:30:00,28.46,28.5,28.41,28.5,188500.0,27.6375,27.6763,27.5889,27.6763,188500.0
2004-08-03 15:00:00,28.5,28.51,28.24,28.25,99200.0,27.6763,27.686,27.4239,27.4336,99200.0
2004-08-03 15:30:00,28.27,28.62,28.27,28.61,160900.0,27.453,27.7929,27.453,27.7832,160900.0
2004-08-04 09:30:00,28.55,28.58,28.5,28.58,59200.0,27.7249,27.754,27.6763,27.754,59200.0
2004-08-04 10:00:00,28.59,28.61,28.47,28.48,80000.0,27.7637,27.7832,27.6472,27.6569,80000.0
2004-08-04 10:30:00,28.49,28.5,28.41,28.47,50000.0,27.6666,27.6763,27.5889,27.6472,50000.0
2004-08-04 11:00:00,28.47,28.5,28.46,28.47,83700.0,27.6472,27.6763,27.6375,27.6472,83700.0
2004-08-04 11:30:00,28.47,28.51,28.46,28.5,38000.0,27.6472,27.686,27.6375,27.6763,38000.0
2004-08-04 12:00:00,28.51,28.51,28.47,28.48,57400.0,27.686,27.686,27.6472,27.6569,57400.0
2004-08-04 12:30:00,28.47,28.52,28.45,28.5,48400.0,27.6472,27.6958,27.6278,27.6763,48400.0
2004-08-04 13:00:00,28.5,28.53,28.45,28.46,44800.0,27.6763,27.7055,27.6278,27.6375,44800.0
2004-08-04 13:30:00,28.46,28.5,28.46,28.5,20600.0,27.6375,27.6763,27.6375,27.6763,20600.0
2004-08-04 14:00:00,28.5,28.58,28.5,28.58,86500.0,27.6763,27.754,27.6763,27.754,86500.0
2004-08-04 14:30:00,28.58,28.65,28.55,28.63,47600.0,27.754,27.822,27.7249,27.8026,47600.0
2004-08-04 15:00:00,28.63,28.63,28.53,28.55,58100.0,27.8026,27.8026,27.7055,27.7249,58100.0
2004-08-04 15:30:00,28.54,28.54,28.45,28.51,106400.0,27.7152,27.7152,27.6278,27.686,106400.0
2004-08-05 09:30:00,28.47,28.54,28.26,28.27,68100.0,27.6472,27.7152,27.4433,27.453,68100.0
2004-08-05 10:00:00,28.28,28.28,27.92,28.04,90600.0,27.4627,27.4627,27.1131,27.2296,90600.0
2004-08-05 10:30:00,28.03,28.04,27.91,27.91,31500.0,27.2199,27.2296,27.1034,27.1034,31500.0
2004-08-05 11:00:00,27.91,27.97,27.8,27.81,45500.0,27.1034,27.1617,26.9966,27.0063,45500.0
2004-08-05 11:30:00,27.8,27.81,27.68,27.73,53600.0,26.9966,27.0063,26.88,26.9286,53600.0
2004-08-05 12:00:00,27.72,27.88,27.72,27.79,32600.0,26.9189,27.0743,26.9189,26.9869,32600.0
2004-08-05 12:30:00,27.79,27.86,27.77,27.85,46400.0,26.9869,27.0548,26.9674,27.0451,46400.0
2004-08-05 13:00:00,27.85,27.87,27.79,27.79,40400.0,27.0451,27.0645,26.9869,26.9869,40400.0
2004-08-05 13:30:00,27.77,27.84,27.6,27.84,59700.0,26.9674,27.0354,26.8023,27.0354,59700.0
2004-08-05 14:00:00,27.86,27.91,27.75,27.76,63000.0,27.0548,27.1034,26.948,26.9577,63000.0
2004-08-05 14:30:00,27.75,27.75,27.46,27.46,51000.0,26.948,26.948,26.6664,26.6664,51000.0
2004-08-05 15:00:00,27.47,27.74,27.47,27.58,63200.0,26.6761,26.9383,26.6761,26.7829,63200.0
2004-08-05 15:30:00,27.57,27.67,27.55,27.59,125100.0,26.7732,26.8703,26.7538,26.7926,125100.0
2004-08-06 09:30:00,27.41,27.45,27.2,27.38,61100.0,26.6178,26.6567,26.4139,26.5887,61100.0
2004-08-06 10:00:00,27.36,27.5,27.27,27.46,36900.0,26.5693,26.7052,26.4819,26.6664,36900.0
2004-08-06 10:30:00,27.46,27.46,27.34,27.4,40800.0,26.6664,26.6664,26.5499,26.6081,40800.0
2004-08-06 11:00:00,27.4,27.46,27.35,27.42,37900.0,26.6081,26.6664,26.5596,26.6276,37900.0
2004-08-06 11:30:00,27.41,27.49,27.36,27.48,36800.0,26.6178,26.6955,26.5693,26.6858,36800.0
2004-08-06 12:00:00,27.47,27.57,27.45,27.57,29400.0,26.6761,26.7732,26.6567,26.7732,29400.0
2004-08-06 12:30:00,27.57,27.62,27.48,27.48,13300.0,26.7732,26.8218,26.6858,26.6858,13300.0
2004-08-06 13:00:00,27.49,27.7,27.49,27.69,48100.0,26.6955,26.8995,26.6955,26.8897,48100.0
2004-08-06 13:30:00,27.7,27.73,27.68,27.69,23700.0,26.8995,26.9286,26.88,26.8897,23700.0
2004-08-06 14:00:00,27.69,27.74,27.67,27.74,19600.0,26.8897,26.9383,26.8703,26.9383,19600.0
2004-08-06 14:30:00,27.74,27.75,27.45,27.46,93800.0,26.9383,26.948,26.6567,26.6664,93800.0
2004-08-06 15:00:00,27.45,27.46,27.44,27.45,69200.0,26.6567,26.6664,26.647,26.6567,69200.0
2004-08-06 15:30:00,27.45,27.48,27.41,27.41,58500.0,26.6567,26.6858,26.6178,26.6178,58500.0
2004-08-09 09:30:00,27.55,27.71,27.2,27.34,60200.0,26.7538,26.9092,26.4139,26.5499,60200.0
2004-08-09 10:00:00,27.33,27.33,27.15,27.28,67100.0,26.5402,26.5402,26.3654,26.4916,67100.0
2004-08-09 10:30:00,27.29,27.29,27.13,27.17,30800.0,26.5013,26.5013,26.3459,26.3848,30800.0
2004-08-09 11:00:00,27.16,27.18,27.14,27.17,24100.0,26.3751,26.3945,26.3556,26.3848,24100.0
2004-08-09 11:30:00,27.17,27.37,27.17,27.36,63200.0,26.3848,26.579,26.3848,26.5693,63200.0
2004-08-09 12:00:00,27.36,27.39,27.3,27.36,55100.0,26.5693,26.5984,26.511,26.5693,55100.0
2004-08-09 12:30:00,27.36,27.36,27.29,27.29,25700.0,26.5693,26.5693,26.5013,26.5013,25700.0
2004-08-09 13:00:00,27.3,27.3,27.17,27.2,12700.0,26.511,26.511,26.3848,26.4139,12700.0
2004-08-09 13:30:00,27.18,27.18,27.05,27.07,21500.0,26.3945,26.3945,26.2682,26.2877,21500.0
2004-08-09 14:00:00,27.07,27.07,26.93,26.94,57800.0,26.2877,26.2877,26.1517,26.1614,57800.0
2004-08-09 14:30:00,26.94,26.94,26.78,26.83,82400.0,26.1614,26.1614,26.006,26.0546,82400.0
2004-08-09 15:00:00,26.83,27.05,26.83,27.02,74200.0,26.0546,26.2682,26.0546,26.2391,74200.0
2004-08-09 15:30:00,27.0,27.05,26.94,26.95,139600.0,26.2197,26.2682,26.1614,26.1711,139600.0
2004-08-10 09:30:00,27.04,27.25,27.02,27.12,42200.0,26.2585,26.4625,26.2391,26.3362,42200.0
2004-08-10 10:00:00,27.12,27.13,26.96,27.01,98400.0,26.3362,26.3459,26.1808,26.2294,98400.0
2004-08-10 10:30:00,27.01,27.06,26.96,27.0,51200.0,26.2294,26.278,26.1808,26.2197,51200.0
2004-08-10 11:00:00,26.99,27.0,26.96,27.0,53200.0,26.21,26.2197,26.1808,26.2197,53200.0
2004-08-10 11:30:00,27.01,27.33,27.0,27.31,18800.0,26.2294,26.5402,26.2197,26.5207,18800.0
2004-08-10 12:00:00,27.32,27.32,27.11,27.14,27100.0,26.5304,26.5304,26.3265,26.3556,27100.0
2004-08-10 12:30:00,27.13,27.19,27.12,27.19,7900.0,26.3459,26.4042,26.3362,26.4042,7900.0
2004-08-10 13:00:00,27.2,27.29,27.12,27.15,32500.0,26.4139,26.5013,26.3362,26.3654,32500.0
2004-08-10 13:30:00,27.16,27.23,27.15,27.18,17000.0,26.3751,26.443,26.3654,26.3945,17000.0
2004-08-10 14:00:00,27.18,27.2,27.11,27.11,29400.0,26.3945,26.4139,26.3265,26.3265,29400.0
2004-08-10 14:30:00,27.1,27.15,27.04,27.12,30500.0,26.3168,26.3654,26.2585,26.3362,30500.0
2004-08-10 15:00:00,27.12,27.29,27.11,27.24,47700.0,26.3362,26.5013,26.3265,26.4528,47700.0
2004-08-10 15:30:00,27.24,27.29,27.18,27.26,118200.0,26.4528,26.5013,26.3945,26.4722,118200.0
2004-08-11 09:30:00,27.27,27.27,27.01,27.18,52500.0,26.4819,26.4819,26.2294,26.3945,52500.0
2004-08-11 10:00:00,27.18,27.26,27.13,27.23,42500.0,26.3945,26.4722,26.3459,26.443,42500.0
2004-08-11 10:30:00,27.24,27.26,27.16,27.23,43900.0,26.4528,26.4722,26.3751,26.443,43900.0
2004-08-11 11:00:00,27.23,27.27,27.22,27.24,52300.0,26.443,26.4819,26.4333,26.4528,52300.0
2004-08-11 11:30:00,27.25,27.29,27.21,27.22,22600.0,26.4625,26.5013,26.4236,26.4333,22600.0
2004-08-11 12:00:00,27.22,27.25,27.21,27.21,45900.0,26.4333,26.4625,26.4236,26.4236,45900.0
2004-08-11 12:30:00,27.22,27.29,27.21,27.28,28100.0,26.4333,26.5013,26.4236,26.4916,28100.0
2004-08-11 13:00:00,27.29,27.47,27.29,27.43,27300.0,26.5013,26.6761,26.5013,26.6373,27300.0
2004-08-11 13:30:00,27.43,27.46,27.38,27.46,24200.0,26.6373,26.6664,26.5887,26.6664,24200.0
2004-08-11 14:00:00,27.46,27.46,27.32,27.37,27400.0,26.6664,26.6664,26.5304,26.579,27400.0
2004-08-11 14:30:00,27.39,27.47,27.36,27.41,48500.0,26.5984,26.6761,26.5693,26.6178,48500.0
2004-08-11 15:00:00,27.42,27.52,27.4,27.42,66700.0,26.6276,26.7247,26.6081,26.6276,66700.0
2004-08-11 15:30:00,27.41,27.42,27.32,27.32,91000.0,26.6178,26.6276,26.5304,26.5304,91000.0
2004-08-12 09:30:00,27.34,27.34,27.1,27.28,17000.0,26.5499,26.5499,26.3168,26.4916,17000.0
2004-08-12 10:00:00,27.23,27.24,27.11,27.12,18600.0,26.443,26.4528,26.3265,26.3362,18600.0
2004-08-12 10:30:00,27.12,27.12,27.0,27.0,44700.0,26.3362,26.3362,26.2197,26.2197,44700.0
2004-08-12 11:00:00,27.0,27.01,26.95,26.95,54400.0,26.2197,26.2294,26.1711,26.1711,54400.0
2004-08-12 11:30:00,26.96,26.96,26.89,26.91,28900.0,26.1808,26.1808,26.1129,26.1323,28900.0
2004-08-12 12:00:00,26.91,26.92,26.87,26.87,32100.0,26.1323,26.142,26.0934,26.0934,32100.0
2004-08-12 12:30:00,26.87,26.94,26.87,26.9,14000.0,26.0934,26.1614,26.0934,26.1226,14000.0
2004-08-12 13:00:00,26.9,26.9,26.74,26.77,15600.0,26.1226,26.1226,25.9672,25.9963,15600.0
2004-08-12 13:30:00,26.8,26.83,26.72,26.79,14100.0,26.0255,26.0546,25.9478,26.0158,14100.0
2004-08-12 14:00:00,26.77,26.83,26.67,26.7,36700.0,25.9963,26.0546,25.8992,25.9284,36700.0
2004-08-12 14:30:00,26.71,26.87,26.7,26.85,41800.0,25.9381,26.0934,25.9284,26.074,41800.0
2004-08-12 15:00:00,26.85,26.85,26.75,26.76,69100.0,26.074,26.074,25.9769,25.9866,69100.0
2004-08-12 15:30:00,26.76,26.81,26.7,26.73,47900.0,25.9866,26.0352,25.9284,25.9575,47900.0
2004-08-13 09:30:00,26.73,26.74,26.25,26.35,170800.0,25.9575,25.9672,25.4914,25.5885,170800.0
2004-08-13 10:00:00,26.35,26.35,26.17,26.24,91600.0,25.5885,25.5885,25.4137,25.4817,91600.0
2004-08-13 10:30:00,26.26,26.28,26.16,26.21,101000.0,25.5011,25.5205,25.404,25.4525,101000.0
2004-08-13 11:00:00,26.21,26.33,26.21,26.27,62100.0,25.4525,25.5691,25.4525,25.5108,62100.0
2004-08-13 11:30:00,26.28,26.35,26.26,26.29,44200.0,25.5205,25.5885,25.5011,25.5302,44200.0
2004-08-13 12:00:00,26.3,26.3,26.06,26.08,68400.0,25.5399,25.5399,25.3069,25.3263,68400.0
2004-08-13 12:30:00,26.08,26.13,25.94,26.01,76100.0,25.3263,25.3748,25.1903,25.2583,76100.0
2004-08-13 13:00:00,26.01,26.06,25.98,26.01,70400.0,25.2583,25.3069,25.2292,25.2583,70400.0
2004-08-13 13:30:00,26.01,26.09,25.99,26.08,44300.0,25.2583,25.336,25.2389,25.3263,44300.0
2004-08-13 14:00:00,26.09,26.16,26.07,26.07,57700.0,25.336,25.404,25.3166,25.3166,57700.0
2004-08-13 14:30:00,26.07,26.1,25.97,26.03,47000.0,25.3166,25.3457,25.2195,25.2777,47000.0
2004-08-13 15:00:00,26.03,26.04,25.9,26.01,108300.0,25.2777,25.2874,25.1515,25.2583,108300.0
2004-08-13 15:30:00,26.01,26.12,25.98,26.04,92800.0,25.2583,25.3651,25.2292,25.2874,92800.0
2004-08-16 09:30:00,26.05,26.62,26.05,26.6,39000.0,25.2971,25.8507,25.2971,25.8312,39000.0
2004-08-16 10:00:00,26.62,26.87,26.6,26.7,46600.0,25.8507,26.0934,25.8312,25.9284,46600.0
2004-08-16 10:30:00,26.67,26.74,26.66,26.68,27200.0,25.8992,25.9672,25.8895,25.9089,27200.0
2004-08-16 11:00:00,26.69,26.75,26.66,26.75,23100.0,25.9186,25.9769,25.8895,25.9769,23100.0
2004-08-16 11:30:00,26.75,26.75,26.68,26.7,18800.0,25.9769,25.9769,25.9089,25.9284,18800.0
2004-08-16 12:00:00,26.69,26.73,26.69,26.7,13400.0,25.9186,25.9575,25.9186,25.9284,13400.0
2004-08-16 12:30:00,26.7,26.73,26.67,26.71,29500.0,25.9284,25.9575,25.8992,25.9381,29500.0
2004-08-16 13:00:00,26.72,26.75,26.67,26.75,41300.0,25.9478,25.9769,25.8992,25.9769,41300.0
2004-08-16 13:30:00,26.75,26.75,26.64,26.68,25300.0,25.9769,25.9769,25.8701,25.9089,25300.0
2004-08-16 14:00:00,26.66,26.78,26.66,26.77,34300.0,25.8895,26.006,25.8895,25.9963,34300.0
2004-08-16 14:30:00,26.77,26.78,26.69,26.77,32500.0,25.9963,26.006,25.9186,25.9963,32500.0
2004-08-16 15:00:00,26.78,26.8,26.6,26.63,73600.0,26.006,26.0255,25.8312,25.8604,73600.0
2004-08-16 15:30:00,26.63,26.91,26.63,26.83,104100.0,25.8604,26.1323,25.8604,26.0546,104100.0
2004-08-17 09:30:00,26.85,27.02,26.77,26.96,47000.0,26.074,26.2391,25.9963,26.1808,47000.0
2004-08-17 10:00:00,26.95,26.95,26.85,26.9,71100.0,26.1711,26.1711,26.074,26.1226,71100.0
2004-08-17 10:30:00,26.89,27.02,26.88,27.02,24100.0,26.1129,26.2391,26.1032,26.2391,24100.0
2004-08-17 11:00:00,27.02,27.02,26.9,26.95,29800.0,26.2391,26.2391,26.1226,26.1711,29800.0
2004-08-17 11:30:00,26.94,26.96,26.91,26.93,55500.0,26.1614,26.1808,26.1323,26.1517,55500.0
2004-08-17 12:00:00,26.93,26.95,26.9,26.94,6000.0,26.1517,26.1711,26.1226,26.1614,6000.0
2004-08-17 12:30:00,26.94,26.95,26.88,26.88,11900.0,26.1614,26.1711,26.1032,26.1032,11900.0
2004-08-17 13:00:00,26.92,26.92,26.84,26.87,20500.0,26.142,26.142,26.0643,26.0934,20500.0
2004-08-17 13:30:00,26.86,26.87,26.82,26.82,42400.0,26.0837,26.0934,26.0449,26.0449,42400.0
2004-08-17 14:00:00,26.83,26.85,26.68,26.68,56800.0,26.0546,26.074,25.9089,25.9089,56800.0
2004-08-17 14:30:00,26.68,26.68,26.35,26.59,77500.0,25.9089,25.9089,25.5885,25.8215,77500.0
2004-08-17 15:00:00,26.59,26.63,26.48,26.48,34200.0,25.8215,25.8604,25.7147,25.7147,34200.0
2004-08-17 15:30:00,26.48,26.5,26.37,26.46,128600.0,25.7147,25.7341,25.6079,25.6953,128600.0
2004-08-18 09:30:00,26.4,26.56,26.4,26.5,46900.0,25.637,25.7924,25.637,25.7341,46900.0
2004-08-18 10:00:00,26.51,26.77,26.5,26.77,81500.0,25.7438,25.9963,25.7341,25.9963,81500.0
2004-08-18 10:30:00,26.77,26.88,26.71,26.78,20000.0,25.9963,26.1032,25.9381,26.006,20000.0
2004-08-18 11:00:00,26.77,26.77,26.69,26.74,16700.0,25.9963,25.9963,25.9186,25.9672,16700.0
2004-08-18 11:30:00,26.74,26.75,26.72,26.75,8700.0,25.9672,25.9769,25.9478,25.9769,8700.0
2004-08-18 12:00:00,26.74,26.85,26.74,26.85,25600.0,25.9672,26.074,25.9672,26.074,25600.0
2004-08-18 12:30:00,26.84,26.88,26.81,26.88,12600.0,26.0643,26.1032,26.0352,26.1032,12600.0
2004-08-18 13:00:00,26.88,26.89,26.83,26.89,17100.0,26.1032,26.1129,26.0546,26.1129,17100.0
2004-08-18 13:30:00,26.9,27.01,26.86,26.96,17700.0,26.1226,26.2294,26.0837,26.1808,17700.0
2004-08-18 14:00:00,26.96,27.25,26.96,27.21,50300.0,26.1808,26.4625,26.1808,26.4236,50300.0
2004-08-18 14:30:00,27.22,27.22,27.06,27.06,39300.0,26.4333,26.4333,26.278,26.278,39300.0
2004-08-18 15:00:00,27.06,27.06,26.96,27.02,119900.0,26.278,26.278,26.1808,26.2391,119900.0
2004-08-18 15:30:00,27.05,27.06,26.98,26.98,85400.0,26.2682,26.278,26.2003,26.2003,85400.0
2004-08-19 09:30:00,27.08,27.42,27.03,27.38,39800.0,26.2974,26.6276,26.2488,26.5887,39800.0
2004-08-19 10:00:00,27.37,27.37,27.18,27.2,25600.0,26.579,26.579,26.3945,26.4139,25600.0
2004-08-19 10:30:00,27.18,27.25,27.1,27.13,23200.0,26.3945,26.4625,26.3168,26.3459,23200.0
2004-08-19 11:00:00,27.14,27.22,27.14,27.21,38000.0,26.3556,26.4333,26.3556,26.4236,38000.0
2004-08-19 11:30:00,27.21,27.22,27.15,27.2,33600.0,26.4236,26.4333,26.3654,26.4139,33600.0
2004-08-19 12:00:00,27.2,27.43,27.2,27.29,34500.0,26.4139,26.6373,26.4139,26.5013,34500.0
2004-08-19 12:30:00,27.3,27.42,27.29,27.4,32300.0,26.511,26.6276,26.5013,26.6081,32300.0
2004-08-19 13:00:00,27.41,27.48,27.36,27.38,28700.0,26.6178,26.6858,26.5693,26.5887,28700.0
2004-08-19 13:30:00,27.39,27.4,27.25,27.29,25900.0,26.5984,26.6081,26.4625,26.5013,25900.0
2004-08-19 14:00:00,27.29,27.29,27.12,27.12,33000.0,26.5013,26.5013,26.3362,26.3362,33000.0
2004-08-19 14:30:00,27.11,27.18,27.08,27.14,79200.0,26.3265,26.3945,26.2974,26.3556,79200.0
2004-08-19 15:00:00,27.15,27.23,27.13,27.23,28200.0,26.3654,26.443,26.3459,26.443,28200.0
2004-08-19 15:30:00,27.22,27.23,27.19,27.22,49300.0,26.4333,26.443,26.4042,26.4333,49300.0
2004-08-20 09:30:00,27.22,27.49,27.08,27.42,31400.0,26.4333,26.6955,26.2974,26.6276,31400.0
2004-08-20 10:00:00,27.42,27.59,27.3,27.54,36700.0,26.6276,26.7926,26.511,26.7441,36700.0
2004-08-20 10:30:00,27.56,27.58,27.26,27.32,16700.0,26.7635,26.7829,26.4722,26.5304,16700.0
2004-08-20 11:00:00,27.32,27.36,27.3,27.3,10400.0,26.5304,26.5693,26.511,26.511,10400.0
2004-08-20 11:30:00,27.3,27.31,27.22,27.22,8000.0,26.511,26.5207,26.4333,26.4333,8000.0
2004-08-20 12:00:00,27.23,27.23,27.11,27.18,23300.0,26.443,26.443,26.3265,26.3945,23300.0
2004-08-20 12:30:00,27.17,27.34,27.16,27.34,10400.0,26.3848,26.5499,26.3751,26.5499,10400.0
2004-08-20 13:00:00,27.32,27.35,27.26,27.28,13100.0,26.5304,26.5596,26.4722,26.4916,13100.0
2004-08-20 13:30:00,27.28,27.32,27.26,27.3,6400.0,26.4916,26.5304,26.4722,26.511,6400.0
2004-08-20 14:00:00,27.31,27.42,27.26,27.41,13300.0,26.5207,26.6276,26.4722,26.6178,13300.0
2004-08-20 14:30:00,27.41,27.49,27.41,27.47,14800.0,26.6178,26.6955,26.6178,26.6761,14800.0
2004-08-20 15:00:00,27.46,27.65,27.4,27.4,47300.0,26.6664,26.8509,26.6081,26.6081,47300.0
2004-08-20 15:30:00,27.4,27.51,27.39,27.49,43500.0,26.6081,26.7149,26.5984,26.6955,43500.0
2004-08-23 09:30:00,27.5,27.52,27.17,27.17,21500.0,26.7052,26.7247,26.3848,26.3848,21500.0
2004-08-23 10:00:00,27.16,27.3,27.15,27.23,24900.0,26.3751,26.511,26.3654,26.443,24900.0
2004-08-23 10:30:00,27.26,27.43,27.26,27.31,23500.0,26.4722,26.6373,26.4722,26.5207,23500.0
2004-08-23 11:00:00,27.31,27.4,27.14,27.15,32900.0,26.5207,26.6081,26.3556,26.3654,32900.0
2004-08-23 11:30:00,27.15,27.15,27.06,27.08,22100.0,26.3654,26.3654,26.278,26.2974,22100.0
2004-08-23 12:00:00,27.1,27.16,27.06,27.06,10400.0,26.3168,26.3751,26.278,26.278,10400.0
2004-08-23 12:30:00,27.11,27.18,27.1,27.15,12500.0,26.3265,26.3945,26.3168,26.3654,12500.0
2004-08-23 13:00:00,27.16,27.21,27.07,27.14,60500.0,26.3751,26.4236,26.2877,26.3556,60500.0
2004-08-23 13:30:00,27.13,27.17,27.11,27.13,12100.0,26.3459,26.3848,26.3265,26.3459,12100.0
2004-08-23 14:00:00,27.13,27.24,27.12,27.15,31300.0,26.3459,26.4528,26.3362,26.3654,31300.0
2004-08-23 14:30:00,27.15,27.21,27.11,27.11,12000.0,26.3654,26.4236,26.3265,26.3265,12000.0
2004-08-23 15:00:00,27.12,27.21,27.1,27.15,31200.0,26.3362,26.4236,26.3168,26.3654,31200.0
2004-08-23 15:30:00,27.16,27.24,27.09,27.09,23900.0,26.3751,26.4528,26.3071,26.3071,23900.0
2004-08-24 09:30:00,27.45,27.55,27.36,27.53,57600.0,26.6567,26.7538,26.5693,26.7344,57600.0
2004-08-24 10:00:00,27.51,27.51,27.36,27.37,19700.0,26.7149,26.7149,26.5693,26.579,19700.0
2004-08-24 10:30:00,27.36,27.37,27.1,27.11,21200.0,26.5693,26.579,26.3168,26.3265,21200.0
2004-08-24 11:00:00,27.11,27.11,26.9,26.98,22700.0,26.3265,26.3265,26.1226,26.2003,22700.0
2004-08-24 11:30:00,26.97,27.06,26.97,27.04,56600.0,26.1906,26.278,26.1906,26.2585,56600.0
2004-08-24 12:00:00,27.04,27.09,27.01,27.01,10200.0,26.2585,26.3071,26.2294,26.2294,10200.0
2004-08-24 12:30:00,27.02,27.04,26.98,27.03,7000.0,26.2391,26.2585,26.2003,26.2488,7000.0
2004-08-24 13:00:00,27.02,27.05,27.0,27.01,38000.0,26.2391,26.2682,26.2197,26.2294,38000.0
2004-08-24 13:30:00,27.01,27.01,26.94,27.0,19600.0,26.2294,26.2294,26.1614,26.2197,19600.0
2004-08-24 14:00:00,27.01,27.01,26.9,26.93,33500.0,26.2294,26.2294,26.1226,26.1517,33500.0
2004-08-24 14:30:00,26.92,26.95,26.9,26.91,39200.0,26.142,26.1711,26.1226,26.1323,39200.0
2004-08-24 15:00:00,26.91,26.91,26.81,26.91,48200.0,26.1323,26.1323,26.0352,26.1323,48200.0
2004-08-24 15:30:00,26.91,26.92,26.83,26.85,165300.0,26.1323,26.142,26.0546,26.074,165300.0
2004-08-25 09:30:00,26.95,27.17,26.9,26.91,30300.0,26.1711,26.3848,26.1226,26.1323,30300.0
2004-08-25 10:00:00,26.91,26.99,26.75,26.98,37300.0,26.1323,26.21,25.9769,26.2003,37300.0
2004-08-25 10:30:00,26.98,26.98,26.88,26.92,32400.0,26.2003,26.2003,26.1032,26.142,32400.0
2004-08-25 11:00:00,26.95,26.96,26.87,26.9,13000.0,26.1711,26.1808,26.0934,26.1226,13000.0
2004-08-25 11:30:00,26.92,26.93,26.87,26.9,25400.0,26.142,26.1517,26.0934,26.1226,25400.0
2004-08-25 12:00:00,26.91,27.0,26.85,26.99,72200.0,26.1323,26.2197,26.074,26.21,72200.0
2004-08-25 12:30:00,26.99,27.03,26.85,26.91,62300.0,26.21,26.2488,26.074,26.1323,62300.0
2004-08-25 13:00:00,26.92,27.02,26.92,26.99,31300.0,26.142,26.2391,26.142,26.21,31300.0
2004-08-25 13:30:00,27.0,27.0,26.95,26.97,16500.0,26.2197,26.2197,26.1711,26.1906,16500.0
2004-08-25 14:00:00,26.97,26.99,26.93,26.99,41800.0,26.1906,26.21,26.1517,26.21,41800.0
2004-08-25 14:30:00,26.99,27.05,26.98,27.05,82800.0,26.21,26.2682,26.2003,26.2682,82800.0
2004-08-25 15:00:00,27.01,27.17,27.01,27.16,21700.0,26.2294,26.3848,26.2294,26.3751,21700.0
2004-08-25 15:30:00,27.16,27.21,27.05,27.2,40100.0,26.3751,26.4236,26.2682,26.4139,40100.0
2004-08-26 09:30:00,27.19,27.2,27.0,27.1,35400.0,26.4042,26.4139,26.2197,26.3168,35400.0
2004-08-26 10:00:00,27.12,27.27,27.09,27.25,15100.0,26.3362,26.4819,26.3071,26.4625,15100.0
2004-08-26 10:30:00,27.28,27.28,26.97,26.97,25400.0,26.4916,26.4916,26.1906,26.1906,25400.0
2004-08-26 11:00:00,26.98,27.03,26.96,26.97,29700.0,26.2003,26.2488,26.1808,26.1906,29700.0
2004-08-26 11:30:00,26.99,26.99,26.87,26.88,26000.0,26.21,26.21,26.0934,26.1032,26000.0
2004-08-26 12:00:00,26.88,26.9,26.79,26.8,31400.0,26.1032,26.1226,26.0158,26.0255,31400.0
2004-08-26 12:30:00,26.8,26.8,26.7,26.73,16700.0,26.0255,26.0255,25.9284,25.9575,16700.0
2004-08-26 13:00:00,26.73,26.73,26.55,26.59,25800.0,25.9575,25.9575,25.7827,25.8215,25800.0
2004-08-26 13:30:00,26.6,26.61,26.41,26.43,49900.0,25.8312,25.841,25.6467,25.6662,49900.0
2004-08-26 14:00:00,26.42,26.45,26.35,26.43,49900.0,25.6565,25.6856,25.5885,25.6662,49900.0
2004-08-26 14:30:00,26.43,26.45,26.4,26.45,36400.0,25.6662,25.6856,25.637,25.6856,36400.0
2004-08-26 15:00:00,26.45,26.45,26.35,26.38,72700.0,25.6856,25.6856,25.5885,25.6176,72700.0
2004-08-26 15:30:00,26.38,26.54,26.37,26.4,84300.0,25.6176,25.773,25.6079,25.637,84300.0
2004-08-27 09:30:00,26.4,26.8,26.31,26.7,61400.0,25.637,26.0255,25.5496,25.9284,61400.0
2004-08-27 10:00:00,26.66,26.67,26.48,26.63,39900.0,25.8895,25.8992,25.7147,25.8604,39900.0
2004-08-27 10:30:00,26.63,26.63,26.49,26.57,16700.0,25.8604,25.8604,25.7244,25.8021,16700.0
2004-08-27 11:00:00,26.57,26.65,26.55,26.55,35800.0,25.8021,25.8798,25.7827,25.7827,35800.0
2004-08-27 11:30:00,26.58,26.64,26.56,26.58,22800.0,25.8118,25.8701,25.7924,25.8118,22800.0
2004-08-27 12:00:00,26.57,26.64,26.54,26.61,17500.0,25.8021,25.8701,25.773,25.841,17500.0
2004-08-27 12:30:00,26.61,26.61,26.52,26.54,56200.0,25.841,25.841,25.7536,25.773,56200.0
2004-08-27 13:00:00,26.54,26.58,26.47,26.58,37800.0,25.773,25.8118,25.705,25.8118,37800.0
2004-08-27 13:30:00,26.59,26.63,26.53,26.61,7600.0,25.8215,25.8604,25.7633,25.841,7600.0
2004-08-27 14:00:00,26.62,26.67,26.6,26.61,14100.0,25.8507,25.8992,25.8312,25.841,14100.0
2004-08-27 14:30:00,26.6,26.82,26.6,26.74,30700.0,25.8312,26.0449,25.8312,25.9672,30700.0
2004-08-27 15:00:00,26.79,26.84,26.72,26.75,19900.0,26.0158,26.0643,25.9478,25.9769,19900.0
2004-08-27 15:30:00,26.77,26.86,26.73,26.77,28600.0,25.9963,26.0837,25.9575,25.9963,28600.0
2004-08-30 09:30:00,26.75,26.75,26.46,26.54,41900.0,25.9769,25.9769,25.6953,25.773,41900.0
2004-08-30 10:00:00,26.54,26.6,26.53,26.55,23000.0,25.773,25.8312,25.7633,25.7827,23000.0
2004-08-30 10:30:00,26.55,26.55,26.31,26.33,24600.0,25.7827,25.7827,25.5496,25.5691,24600.0
2004-08-30 11:00:00,26.34,26.54,26.34,26.48,20600.0,25.5788,25.773,25.5788,25.7147,20600.0
2004-08-30 11:30:00,26.48,26.63,26.42,26.63,41200.0,25.7147,25.8604,25.6565,25.8604,41200.0
2004-08-30 12:00:00,26.64,26.74,26.64,26.68,22400.0,25.8701,25.9672,25.8701,25.9089,22400.0
2004-08-30 12:30:00,26.68,26.72,26.67,26.67,18400.0,25.9089,25.9478,25.8992,25.8992,18400.0
2004-08-30 13:00:00,26.67,26.76,26.63,26.63,20000.0,25.8992,25.9866,25.8604,25.8604,20000.0
2004-08-30 13:30:00,26.64,26.74,26.64,26.71,13200.0,25.8701,25.9672,25.8701,25.9381,13200.0
2004-08-30 14:00:00,26.72,26.82,26.72,26.77,17000.0,25.9478,26.0449,25.9478,25.9963,17000.0
2004-08-30 14:30:00,26.77,26.8,26.72,26.73,33600.0,25.9963,26.0255,25.9478,25.9575,33600.0
2004-08-30 15:00:00,26.73,26.79,26.73,26.78,38400.0,25.9575,26.0158,25.9575,26.006,38400.0
2004-08-30 15:30:00,26.79,26.87,26.78,26.78,89400.0,26.0158,26.0934,26.006,26.006,89400.0
2004-08-31 09:30:00,26.73,27.0,26.57,26.86,25400.0,25.9575,26.2197,25.8021,26.0837,25400.0
2004-08-31 10:00:00,26.88,26.88,26.62,26.65,12200.0,26.1032,26.1032,25.8507,25.8798,12200.0
2004-08-31 10:30:00,26.65,26.74,26.62,26.69,16500.0,25.8798,25.9672,25.8507,25.9186,16500.0
2004-08-31 11:00:00,26.7,26.72,26.65,26.68,22400.0,25.9284,25.9478,25.8798,25.9089,22400.0
2004-08-31 11:30:00,26.69,26.77,26.68,26.71,16500.0,25.9186,25.9963,25.9089,25.9381,16500.0
2004-08-31 12:00:00,26.72,26.77,26.67,26.71,12500.0,25.9478,25.9963,25.8992,25.9381,12500.0
2004-08-31 12:30:00,26.7,26.73,26.67,26.67,19000.0,25.9284,25.9575,25.8992,25.8992,19000.0
2004-08-31 13:00:00,26.66,26.72,26.65,26.68,21800.0,25.8895,25.9478,25.8798,25.9089,21800.0
2004-08-31 13:30:00,26.68,26.74,26.66,26.72,21300.0,25.9089,25.9672,25.8895,25.9478,21300.0
2004-08-31 14:00:00,26.72,26.74,26.65,26.72,35000.0,25.9478,25.9672,25.8798,25.9478,35000.0
2004-08-31 14:30:00,26.73,26.88,26.69,26.88,32400.0,25.9575,26.1032,25.9186,26.1032,32400.0
2004-08-31 15:00:00,26.86,26.87,26.78,26.81,29800.0,26.0837,26.0934,26.006,26.0352,29800.0
2004-08-31 15:30:00,26.81,26.93,26.78,26.93,83100.0,26.0352,26.1517,26.006,26.1517,83100.0
2004-09-01 09:30:00,26.96,27.3,26.9,27.11,70500.0,26.1808,26.511,26.1226,26.3265,70500.0
2004-09-01 10:00:00,27.1,27.43,27.1,27.39,31800.0,26.3168,26.6373,26.3168,26.5984,31800.0
2004-09-01 10:30:00,27.39,27.39,27.28,27.28,22300.0,26.5984,26.5984,26.4916,26.4916,22300.0
2004-09-01 11:00:00,27.28,27.3,27.15,27.15,18700.0,26.4916,26.511,26.3654,26.3654,18700.0
2004-09-01 11:30:00,27.17,27.31,27.12,27.29,10300.0,26.3848,26.5207,26.3362,26.5013,10300.0
2004-09-01 12:00:00,27.3,27.34,27.24,27.32,15400.0,26.511,26.5499,26.4528,26.5304,15400.0
2004-09-01 12:30:00,27.3,27.3,27.23,27.28,11600.0,26.511,26.511,26.443,26.4916,11600.0
2004-09-01 13:00:00,27.28,27.28,27.0,27.12,17000.0,26.4916,26.4916,26.2197,26.3362,17000.0
2004-09-01 13:30:00,27.12,27.13,27.1,27.12,8600.0,26.3362,26.3459,26.3168,26.3362,8600.0
2004-09-01 14:00:00,27.13,27.14,27.0,27.07,41300.0,26.3459,26.3556,26.2197,26.2877,41300.0
2004-09-01 14:30:00,27.06,27.18,27.05,27.09,34400.0,26.278,26.3945,26.2682,26.3071,34400.0
2004-09-01 15:00:00,27.09,27.09,26.99,27.02,21800.0,26.3071,26.3071,26.21,26.2391,21800.0
2004-09-01 15:30:00,27.02,27.15,27.01,27.12,38200.0,26.2391,26.3654,26.2294,26.3362,38200.0
2004-09-02 09:30:00,26.99,27.16,26.99,26.99,16800.0,26.21,26.3751,26.21,26.21,16800.0
2004-09-02 10:00:00,27.03,27.14,27.01,27.11,12700.0,26.2488,26.3556,26.2294,26.3265,12700.0
2004-09-02 10:30:00,27.1,27.18,27.06,27.18,7200.0,26.3168,26.3945,26.278,26.3945,7200.0
2004-09-02 11:00:00,27.18,27.31,27.17,27.17,15300.0,26.3945,26.5207,26.3848,26.3848,15300.0
2004-09-02 11:30:00,27.16,27.3,27.13,27.26,8200.0,26.3751,26.511,26.3459,26.4722,8200.0
2004-09-02 12:00:00,27.26,27.28,27.24,27.26,4800.0,26.4722,26.4916,26.4528,26.4722,4800.0
2004-09-02 12:30:00,27.27,27.29,27.24,27.26,4200.0,26.4819,26.5013,26.4528,26.4722,4200.0
2004-09-02 13:00:00,27.26,27.32,27.26,27.3,5400.0,26.4722,26.5304,26.4722,26.511,5400.0
2004-09-02 13:30:00,27.31,27.31,27.26,27.29,5500.0,26.5207,26.5207,26.4722,26.5013,5500.0
2004-09-02 14:00:00,27.28,27.39,27.27,27.37,4800.0,26.4916,26.5984,26.4819,26.579,4800.0
2004-09-02 14:30:00,27.38,27.39,27.3,27.38,10000.0,26.5887,26.5984,26.511,26.5887,10000.0
2004-09-02 15:00:00,27.38,27.5,27.38,27.43,20900.0,26.5887,26.7052,26.5887,26.6373,20900.0
2004-09-02 15:30:00,27.43,27.43,27.38,27.4,14700.0,26.6373,26.6373,26.5887,26.6081,14700.0
2004-09-03 09:30:00,27.38,27.5,27.21,27.28,26200.0,26.5887,26.7052,26.4236,26.4916,26200.0
2004-09-03 10:00:00,27.28,27.44,27.21,27.28,23100.0,26.4916,26.647,26.4236,26.4916,23100.0
2004-09-03 10:30:00,27.26,27.3,27.15,27.19,23200.0,26.4722,26.511,26.3654,26.4042,23200.0
2004-09-03 11:00:00,27.19,27.2,26.9,26.91,30400.0,26.4042,26.4139,26.1226,26.1323,30400.0
2004-09-03 11:30:00,26.9,26.99,26.88,26.99,15100.0,26.1226,26.21,26.1032,26.21,15100.0
2004-09-03 12:00:00,26.99,27.04,26.99,27.04,6400.0,26.21,26.2585,26.21,26.2585,6400.0
2004-09-03 12:30:00,27.04,27.06,26.92,26.96,10900.0,26.2585,26.278,26.142,26.1808,10900.0
2004-09-03 13:00:00,26.96,27.03,26.96,27.0,5000.0,26.1808,26.2488,26.1808,26.2197,5000.0
2004-09-03 13:30:00,27.0,27.01,26.99,27.0,8600.0,26.2197,26.2294,26.21,26.2197,8600.0
2004-09-03 14:00:00,27.02,27.13,27.0,27.04,8000.0,26.2391,26.3459,26.2197,26.2585,8000.0
2004-09-03 14:30:00,27.04,27.04,26.98,27.0,6900.0,26.2585,26.2585,26.2003,26.2197,6900.0
2004-09-03 15:00:00,27.0,27.06,27.0,27.03,15900.0,26.2197,26.278,26.2197,26.2488,15900.0
2004-09-03 15:30:00,27.02,27.04,26.98,27.01,24200.0,26.2391,26.2585,26.2003,26.2294,24200.0
2004-09-07 09:30:00,27.2,27.33,27.07,27.13,28600.0,26.4331,26.5595,26.3068,26.3651,28600.0
2004-09-07 10:00:00,27.13,27.3,27.11,27.26,71000.0,26.3651,26.5303,26.3457,26.4914,71000.0
2004-09-07 10:30:00,27.26,27.42,27.24,27.37,117100.0,26.4914,26.6469,26.472,26.5983,117100.0
2004-09-07 11:00:00,27.38,27.43,27.37,27.42,20500.0,26.6081,26.6566,26.5983,26.6469,20500.0
2004-09-07 11:30:00,27.39,27.52,27.39,27.43,21300.0,26.6178,26.7441,26.6178,26.6566,21300.0
2004-09-07 12:00:00,27.43,27.5,27.43,27.48,31300.0,26.6566,26.7247,26.6566,26.7052,31300.0
2004-09-07 12:30:00,27.48,27.52,27.46,27.52,53900.0,26.7052,26.7441,26.6858,26.7441,53900.0
2004-09-07 13:00:00,27.54,27.59,27.4,27.42,31100.0,26.7635,26.8121,26.6275,26.6469,31100.0
2004-09-07 13:30:00,27.45,27.45,27.36,27.42,6000.0,26.6761,26.6761,26.5886,26.6469,6000.0
2004-09-07 14:00:00,27.4,27.4,27.33,27.35,13300.0,26.6275,26.6275,26.5595,26.5789,13300.0
2004-09-07 14:30:00,27.35,27.36,27.27,27.34,39700.0,26.5789,26.5886,26.5012,26.5692,39700.0
2004-09-07 15:00:00,27.33,27.38,27.29,27.37,53100.0,26.5595,26.6081,26.5206,26.5983,53100.0
2004-09-07 15:30:00,27.37,27.49,27.36,27.47,37700.0,26.5983,26.7149,26.5886,26.6955,37700.0
2004-09-08 09:30:00,27.32,27.53,27.32,27.47,23000.0,26.5497,26.7538,26.5497,26.6955,23000.0
2004-09-08 10:00:00,27.46,27.49,27.37,27.45,15600.0,26.6858,26.7149,26.5983,26.6761,15600.0
2004-09-08 10:30:00,27.43,27.45,27.3,27.34,34800.0,26.6566,26.6761,26.5303,26.5692,34800.0
2004-09-08 11:00:00,27.34,27.34,27.25,27.26,28900.0,26.5692,26.5692,26.4817,26.4914,28900.0
2004-09-08 11:30:00,27.26,27.3,27.25,27.27,11800.0,26.4914,26.5303,26.4817,26.5012,11800.0
2004-09-08 12:00:00,27.28,27.31,27.22,27.22,10600.0,26.5109,26.54,26.4526,26.4526,10600.0
2004-09-08 12:30:00,27.23,27.27,27.2,27.2,14500.0,26.4623,26.5012,26.4331,26.4331,14500.0
2004-09-08 13:00:00,27.24,27.3,27.22,27.27,6900.0,26.472,26.5303,26.4526,26.5012,6900.0
2004-09-08 13:30:00,27.29,27.32,27.26,27.26,10800.0,26.5206,26.5497,26.4914,26.4914,10800.0
2004-09-08 14:00:00,27.28,27.3,27.25,27.26,33100.0,26.5109,26.5303,26.4817,26.4914,33100.0
2004-09-08 14:30:00,27.26,27.29,27.23,27.27,12200.0,26.4914,26.5206,26.4623,26.5012,12200.0
2004-09-08 15:00:00,27.26,27.28,27.2,27.22,7700.0,26.4914,26.5109,26.4331,26.4526,7700.0
2004-09-08 15:30:00,27.24,27.26,27.13,27.13,21100.0,26.472,26.4914,26.3651,26.3651,21100.0
2004-09-09 09:30:00,27.15,27.45,27.15,27.29,33900.0,26.3845,26.6761,26.3845,26.5206,33900.0
2004-09-09 10:00:00,27.29,27.42,27.28,27.4,16200.0,26.5206,26.6469,26.5109,26.6275,16200.0
2004-09-09 10:30:00,27.39,27.49,27.35,27.49,91900.0,26.6178,26.7149,26.5789,26.7149,91900.0
2004-09-09 11:00:00,27.5,27.54,27.46,27.48,11900.0,26.7247,26.7635,26.6858,26.7052,11900.0
2004-09-09 11:30:00,27.48,27.53,27.46,27.53,16400.0,26.7052,26.7538,26.6858,26.7538,16400.0
2004-09-09 12:00:00,27.55,27.55,27.41,27.41,13900.0,26.7733,26.7733,26.6372,26.6372,13900.0
2004-09-09 12:30:00,27.4,27.47,27.4,27.44,16600.0,26.6275,26.6955,26.6275,26.6664,16600.0
2004-09-09 13:00:00,27.45,27.59,27.44,27.57,137900.0,26.6761,26.8121,26.6664,26.7927,137900.0
2004-09-09 13:30:00,27.57,27.67,27.57,27.63,19000.0,26.7927,26.8899,26.7927,26.851,19000.0
2004-09-09 14:00:00,27.63,27.66,27.59,27.61,27400.0,26.851,26.8802,26.8121,26.8316,27400.0
2004-09-09 14:30:00,27.6,27.74,27.58,27.7,53100.0,26.8218,26.9579,26.8024,26.919,53100.0
2004-09-09 15:00:00,27.7,27.74,27.63,27.64,17300.0,26.919,26.9579,26.851,26.8607,17300.0
2004-09-09 15:30:00,27.62,27.65,27.54,27.63,26900.0,26.8413,26.8704,26.7635,26.851,26900.0
2004-09-10 09:30:00,27.65,27.69,27.52,27.53,31800.0,26.8704,26.9093,26.7441,26.7538,31800.0
2004-09-10 10:00:00,27.53,27.74,27.53,27.72,22900.0,26.7538,26.9579,26.7538,26.9385,22900.0
2004-09-10 10:30:00,27.7,27.79,27.69,27.7,13700.0,26.919,27.0065,26.9093,26.919,13700.0
2004-09-10 11:00:00,27.68,27.75,27.68,27.75,18500.0,26.8996,26.9676,26.8996,26.9676,18500.0
2004-09-10 11:30:00,27.75,27.86,27.75,27.85,9300.0,26.9676,27.0745,26.9676,27.0648,9300.0
2004-09-10 12:00:00,27.85,27.9,27.81,27.89,8700.0,27.0648,27.1134,27.0259,27.1037,8700.0
2004-09-10 12:30:00,27.9,27.9,27.87,27.89,6700.0,27.1134,27.1134,27.0842,27.1037,6700.0
2004-09-10 13:00:00,27.89,28.0,27.89,28.0,13000.0,27.1037,27.2106,27.1037,27.2106,13000.0
2004-09-10 13:30:00,28.0,28.08,27.96,28.03,22900.0,27.2106,27.2883,27.1717,27.2397,22900.0
2004-09-10 14:00:00,28.0,28.04,27.96,28.02,17600.0,27.2106,27.2494,27.1717,27.23,17600.0
2004-09-10 14:30:00,28.03,28.14,27.99,28.06,35000.0,27.2397,27.3466,27.2009,27.2689,35000.0
2004-09-10 15:00:00,28.06,28.08,27.99,28.0,23500.0,27.2689,27.2883,27.2009,27.2106,23500.0
2004-09-10 15:30:00,28.01,28.18,28.0,28.17,87700.0,27.2203,27.3855,27.2106,27.3758,87700.0
2004-09-13 09:30:00,28.35,28.39,28.25,28.3,28300.0,27.5507,27.5896,27.4535,27.5021,28300.0
2004-09-13 10:00:00,28.3,28.47,28.23,28.32,31800.0,27.5021,27.6673,27.4341,27.5215,31800.0
2004-09-13 10:30:00,28.33,28.38,28.22,28.31,34100.0,27.5313,27.5799,27.4244,27.5118,34100.0
2004-09-13 11:00:00,28.32,28.33,28.22,28.3,26100.0,27.5215,27.5313,27.4244,27.5021,26100.0
2004-09-13 11:30:00,28.31,28.33,28.25,28.3,25900.0,27.5118,27.5313,27.4535,27.5021,25900.0
2004-09-13 12:00:00,28.3,28.48,28.3,28.37,28300.0,27.5021,27.677,27.5021,27.5701,28300.0
2004-09-13 12:30:00,28.39,28.4,28.33,28.35,12500.0,27.5896,27.5993,27.5313,27.5507,12500.0
2004-09-13 13:00:00,28.35,28.39,28.3,28.3,14500.0,27.5507,27.5896,27.5021,27.5021,14500.0
2004-09-13 13:30:00,28.3,28.36,28.3,28.35,39000.0,27.5021,27.5604,27.5021,27.5507,39000.0
2004-09-13 14:00:00,28.36,28.44,28.35,28.41,12800.0,27.5604,27.6382,27.5507,27.609,12800.0
2004-09-13 14:30:00,28.48,28.48,28.4,28.4,28700.0,27.677,27.677,27.5993,27.5993,28700.0
2004-09-13 15:00:00,28.4,28.46,28.39,28.45,27600.0,27.5993,27.6576,27.5896,27.6479,27600.0
2004-09-13 15:30:00,28.45,28.45,28.31,28.39,68800.0,27.6479,27.6479,27.5118,27.5896,68800.0
2004-09-14 09:30:00,28.45,28.48,28.0,28.04,22900.0,27.6479,27.677,27.2106,27.2494,22900.0
2004-09-14 10:00:00,28.04,28.09,27.94,28.01,18600.0,27.2494,27.298,27.1523,27.2203,18600.0
2004-09-14 10:30:00,28.02,28.03,27.97,28.03,10400.0,27.23,27.2397,27.1814,27.2397,10400.0
2004-09-14 11:00:00,28.04,28.2,28.03,28.15,13100.0,27.2494,27.4049,27.2397,27.3563,13100.0
2004-09-14 11:30:00,28.15,28.15,28.05,28.06,8300.0,27.3563,27.3563,27.2592,27.2689,8300.0
2004-09-14 12:00:00,28.06,28.25,28.06,28.22,22200.0,27.2689,27.4535,27.2689,27.4244,22200.0
2004-09-14 12:30:00,28.22,28.27,28.22,28.27,11300.0,27.4244,27.473,27.4244,27.473,11300.0
2004-09-14 13:00:00,28.29,28.33,28.28,28.3,10900.0,27.4924,27.5313,27.4827,27.5021,10900.0
2004-09-14 13:30:00,28.3,28.35,28.29,28.34,17900.0,27.5021,27.5507,27.4924,27.541,17900.0
2004-09-14 14:00:00,28.34,28.34,28.31,28.32,5300.0,27.541,27.541,27.5118,27.5215,5300.0
2004-09-14 14:30:00,28.31,28.33,28.29,28.3,16400.0,27.5118,27.5313,27.4924,27.5021,16400.0
2004-09-14 15:00:00,28.3,28.4,28.3,28.39,30200.0,27.5021,27.5993,27.5021,27.5896,30200.0
2004-09-14 15:30:00,28.4,28.5,28.4,28.41,66900.0,27.5993,27.6965,27.5993,27.609,66900.0
2004-09-15 09:30:00,28.33,28.39,28.15,28.17,15400.0,27.5313,27.5896,27.3563,27.3758,15400.0
2004-09-15 10:00:00,28.19,28.23,28.14,28.15,16200.0,27.3952,27.4341,27.3466,27.3563,16200.0
2004-09-15 10:30:00,28.15,28.15,28.05,28.07,32400.0,27.3563,27.3563,27.2592,27.2786,32400.0
2004-09-15 11:00:00,28.05,28.1,28.03,28.05,14000.0,27.2592,27.3078,27.2397,27.2592,14000.0
2004-09-15 11:30:00,28.04,28.04,27.97,28.03,35500.0,27.2494,27.2494,27.1814,27.2397,35500.0
2004-09-15 12:00:00,28.01,28.02,27.98,27.99,7300.0,27.2203,27.23,27.1911,27.2009,7300.0
2004-09-15 12:30:00,27.99,28.03,27.97,28.0,10800.0,27.2009,27.2397,27.1814,27.2106,10800.0
2004-09-15 13:00:00,27.99,28.04,27.98,27.99,11400.0,27.2009,27.2494,27.1911,27.2009,11400.0
2004-09-15 13:30:00,28.0,28.05,28.0,28.04,6700.0,27.2106,27.2592,27.2106,27.2494,6700.0
2004-09-15 14:00:00,28.04,28.13,28.04,28.12,23800.0,27.2494,27.3369,27.2494,27.3272,23800.0
2004-09-15 14:30:00,28.13,28.4,28.13,28.38,68200.0,27.3369,27.5993,27.3369,27.5799,68200.0
2004-09-15 15:00:00,28.38,28.39,28.29,28.3,24500.0,27.5799,27.5896,27.4924,27.5021,24500.0
2004-09-15 15:30:00,28.3,28.32,28.28,28.28,51200.0,27.5021,27.5215,27.4827,27.4827,51200.0
2004-09-16 09:30:00,28.35,28.67,28.35,28.58,8400.0,27.5507,27.8617,27.5507,27.7742,8400.0
2004-09-16 10:00:00,28.52,28.68,28.46,28.64,19600.0,27.7159,27.8714,27.6576,27.8325,19600.0
2004-09-16 10:30:00,28.63,28.63,28.6,28.61,6500.0,27.8228,27.8228,27.7937,27.8034,6500.0
2004-09-16 11:00:00,28.6,28.6,28.56,28.57,12700.0,27.7937,27.7937,27.7548,27.7645,12700.0
2004-09-16 11:30:00,28.57,28.57,28.54,28.54,7000.0,27.7645,27.7645,27.7353,27.7353,7000.0
2004-09-16 12:00:00,28.53,28.53,28.37,28.37,13300.0,27.7256,27.7256,27.5701,27.5701,13300.0
2004-09-16 12:30:00,28.36,28.4,28.36,28.38,31000.0,27.5604,27.5993,27.5604,27.5799,31000.0
2004-09-16 13:00:00,28.37,28.39,28.37,28.39,11700.0,27.5701,27.5896,27.5701,27.5896,11700.0
2004-09-16 13:30:00,28.39,28.43,28.33,28.33,21300.0,27.5896,27.6284,27.5313,27.5313,21300.0
2004-09-16 14:00:00,28.34,28.34,28.3,28.31,6200.0,27.541,27.541,27.5021,27.5118,6200.0
2004-09-16 14:30:00,28.3,28.31,28.28,28.3,12700.0,27.5021,27.5118,27.4827,27.5021,12700.0
2004-09-16 15:00:00,28.3,28.31,28.25,28.25,14500.0,27.5021,27.5118,27.4535,27.4535,14500.0
2004-09-16 15:30:00,28.22,28.23,28.15,28.23,44800.0,27.4244,27.4341,27.3563,27.4341,44800.0
2004-09-17 09:30:00,28.17,28.49,28.17,28.21,31000.0,27.3758,27.6868,27.3758,27.4146,31000.0
2004-09-17 10:00:00,28.21,28.21,28.04,28.14,24400.0,27.4146,27.4146,27.2494,27.3466,24400.0
2004-09-17 10:30:00,28.15,28.15,28.09,28.12,10400.0,27.3563,27.3563,27.298,27.3272,10400.0
2004-09-17 11:00:00,28.12,28.15,28.08,28.1,6600.0,27.3272,27.3563,27.2883,27.3078,6600.0
2004-09-17 11:30:00,28.08,28.15,28.07,28.13,8400.0,27.2883,27.3563,27.2786,27.3369,8400.0
2004-09-17 12:00:00,28.12,28.15,28.08,28.1,6700.0,27.3272,27.3563,27.2883,27.3078,6700.0
2004-09-17 12:30:00,28.1,28.15,28.09,28.11,6000.0,27.3078,27.3563,27.298,27.3175,6000.0
2004-09-17 13:00:00,28.1,28.13,28.09,28.11,10400.0,27.3078,27.3369,27.298,27.3175,10400.0
2004-09-17 13:30:00,28.1,28.14,28.09,28.1,9300.0,27.3078,27.3466,27.298,27.3078,9300.0
2004-09-17 14:00:00,28.1,28.13,28.09,28.11,10400.0,27.3078,27.3369,27.298,27.3175,10400.0
2004-09-17 14:30:00,28.11,28.14,28.09,28.1,12100.0,27.3175,27.3466,27.298,27.3078,12100.0
2004-09-17 15:00:00,28.1,28.13,27.98,27.98,26000.0,27.3078,27.3369,27.1911,27.1911,26000.0
2004-09-17 15:30:00,27.98,28.0,27.9,27.99,52400.0,27.1911,27.2106,27.1134,27.2009,52400.0
2004-09-20 09:30:00,28.0,28.0,27.84,27.87,17000.0,27.2106,27.2106,27.0551,27.0842,17000.0
2004-09-20 10:00:00,27.87,27.88,27.81,27.83,19100.0,27.0842,27.094,27.0259,27.0454,19100.0
2004-09-20 10:30:00,27.84,27.86,27.8,27.83,31300.0,27.0551,27.0745,27.0162,27.0454,31300.0
2004-09-20 11:00:00,27.84,27.86,27.8,27.82,33300.0,27.0551,27.0745,27.0162,27.0356,33300.0
2004-09-20 11:30:00,27.81,27.82,27.76,27.8,28100.0,27.0259,27.0356,26.9773,27.0162,28100.0
2004-09-20 12:00:00,27.81,27.86,27.81,27.85,25500.0,27.0259,27.0745,27.0259,27.0648,25500.0
2004-09-20 12:30:00,27.85,27.85,27.76,27.78,7400.0,27.0648,27.0648,26.9773,26.9968,7400.0
2004-09-20 13:00:00,27.78,27.78,27.7,27.7,12800.0,26.9968,26.9968,26.919,26.919,12800.0
2004-09-20 13:30:00,27.71,27.77,27.7,27.74,58600.0,26.9287,26.9871,26.919,26.9579,58600.0
2004-09-20 14:00:00,27.75,27.75,27.6,27.64,6800.0,26.9676,26.9676,26.8218,26.8607,6800.0
2004-09-20 14:30:00,27.63,27.67,27.61,27.64,17200.0,26.851,26.8899,26.8316,26.8607,17200.0
2004-09-20 15:00:00,27.64,27.67,27.6,27.67,20600.0,26.8607,26.8899,26.8218,26.8899,20600.0
2004-09-20 15:30:00,27.66,27.68,27.6,27.64,53400.0,26.8802,26.8996,26.8218,26.8607,53400.0
2004-09-21 09:30:00,27.6,27.77,27.47,27.56,70300.0,26.8218,26.9871,26.6955,26.783,70300.0
2004-09-21 10:00:00,27.57,27.6,27.5,27.52,69600.0,26.7927,26.8218,26.7247,26.7441,69600.0
2004-09-21 10:30:00,27.51,27.52,27.42,27.42,64500.0,26.7344,26.7441,26.6469,26.6469,64500.0
2004-09-21 11:00:00,27.43,27.44,27.34,27.34,22400.0,26.6566,26.6664,26.5692,26.5692,22400.0
2004-09-21 11:30:00,27.34,27.34,27.11,27.12,30000.0,26.5692,26.5692,26.3457,26.3554,30000.0
2004-09-21 12:00:00,27.13,27.14,26.8,26.88,96100.0,26.3651,26.3748,26.0444,26.1221,96100.0
2004-09-21 12:30:00,26.88,26.9,26.87,26.9,20300.0,26.1221,26.1416,26.1124,26.1416,20300.0
2004-09-21 13:00:00,26.89,27.47,26.75,27.33,422900.0,26.1319,26.6955,25.9958,26.5595,422900.0
2004-09-21 13:30:00,27.35,27.66,27.3,27.66,121500.0,26.5789,26.8802,26.5303,26.8802,121500.0
2004-09-21 14:00:00,27.65,27.97,27.65,27.96,106000.0,26.8704,27.1814,26.8704,27.1717,106000.0
2004-09-21 14:30:00,27.96,28.42,27.92,28.41,154900.0,27.1717,27.6187,27.1328,27.609,154900.0
2004-09-21 15:00:00,28.52,28.94,28.5,28.88,182600.0,27.7159,28.1241,27.6965,28.0658,182600.0
2004-09-21 15:30:00,28.88,29.07,28.76,29.06,258600.0,28.0658,28.2504,27.9491,28.2407,258600.0
2004-09-22 09:30:00,29.75,31.0,29.6,30.46,478300.0,28.9112,30.126,28.7655,29.6012,478300.0
2004-09-22 10:00:00,30.47,30.49,29.44,29.86,426400.0,29.6109,29.6304,28.61,29.0181,426400.0
2004-09-22 10:30:00,29.87,29.98,29.52,29.68,148900.0,29.0278,29.1347,28.6877,28.8432,148900.0
2004-09-22 11:00:00,29.69,29.98,29.6,29.92,301300.0,28.8529,29.1347,28.7655,29.0764,301300.0
2004-09-22 11:30:00,29.92,29.94,29.83,29.92,54600.0,29.0764,29.0959,28.989,29.0764,54600.0
2004-09-22 12:00:00,29.93,29.98,29.92,29.98,45500.0,29.0862,29.1347,29.0764,29.1347,45500.0
2004-09-22 12:30:00,29.98,30.09,29.8,29.91,163500.0,29.1347,29.2416,28.9598,29.0667,163500.0
2004-09-22 13:00:00,29.88,30.16,29.88,30.04,299100.0,29.0376,29.3097,29.0376,29.1931,299100.0
2004-09-22 13:30:00,30.04,30.05,29.9,30.02,175500.0,29.1931,29.2028,29.057,29.1736,175500.0
2004-09-22 14:00:00,30.02,30.02,29.67,29.9,108600.0,29.1736,29.1736,28.8335,29.057,108600.0
2004-09-22 14:30:00,29.9,29.93,29.71,29.8,61500.0,29.057,29.0862,28.8724,28.9598,61500.0
2004-09-22 15:00:00,29.81,30.0,29.8,29.81,188500.0,28.9695,29.1542,28.9598,28.9695,188500.0
2004-09-22 15:30:00,29.81,29.95,29.65,29.74,229000.0,28.9695,29.1056,28.8141,28.9015,229000.0
2004-09-23 09:30:00,29.6,29.72,29.49,29.64,75600.0,28.7655,28.8821,28.6586,28.8043,75600.0
2004-09-23 10:00:00,29.64,30.08,29.54,30.08,60800.0,28.8043,29.2319,28.7072,29.2319,60800.0
2004-09-23 10:30:00,30.07,30.15,30.0,30.13,86500.0,29.2222,29.3,29.1542,29.2805,86500.0
2004-09-23 11:00:00,30.14,30.24,30.11,30.12,86700.0,29.2902,29.3874,29.2611,29.2708,86700.0
2004-09-23 11:30:00,30.13,30.14,29.82,29.83,98900.0,29.2805,29.2902,28.9793,28.989,98900.0
2004-09-23 12:00:00,29.82,29.97,29.77,29.78,24800.0,28.9793,29.125,28.9307,28.9404,24800.0
2004-09-23 12:30:00,29.79,29.88,29.78,29.88,23100.0,28.9501,29.0376,28.9404,29.0376,23100.0
2004-09-23 13:00:00,29.88,29.98,29.82,29.95,30400.0,29.0376,29.1347,28.9793,29.1056,30400.0
2004-09-23 13:30:00,29.93,29.95,29.83,29.87,28700.0,29.0862,29.1056,28.989,29.0278,28700.0
2004-09-23 14:00:00,29.87,30.06,29.86,29.98,54100.0,29.0278,29.2125,29.0181,29.1347,54100.0
2004-09-23 14:30:00,29.98,30.0,29.97,29.98,37500.0,29.1347,29.1542,29.125,29.1347,37500.0
2004-09-23 15:00:00,29.97,30.0,29.82,29.86,79700.0,29.125,29.1542,28.9793,29.0181,79700.0
2004-09-23 15:30:00,29.86,30.0,29.8,30.0,164500.0,29.0181,29.1542,28.9598,29.1542,164500.0
2004-09-24 09:30:00,29.92,30.1,29.82,30.03,80400.0,29.0764,29.2514,28.9793,29.1833,80400.0
2004-09-24 10:00:00,30.03,30.05,29.94,29.95,30500.0,29.1833,29.2028,29.0959,29.1056,30500.0
2004-09-24 10:30:00,29.94,30.0,29.94,30.0,28500.0,29.0959,29.1542,29.0959,29.1542,28500.0
2004-09-24 11:00:00,30.0,30.0,29.98,29.99,36700.0,29.1542,29.1542,29.1347,29.1445,36700.0
2004-09-24 11:30:00,29.99,30.0,29.97,29.99,53900.0,29.1445,29.1542,29.125,29.1445,53900.0
2004-09-24 12:00:00,29.98,29.98,29.9,29.91,28500.0,29.1347,29.1347,29.057,29.0667,28500.0
2004-09-24 12:30:00,29.91,29.91,29.62,29.62,49300.0,29.0667,29.0667,28.7849,28.7849,49300.0
2004-09-24 13:00:00,29.64,29.65,29.58,29.64,15200.0,28.8043,28.8141,28.746,28.8043,15200.0
2004-09-24 13:30:00,29.64,29.7,29.64,29.68,17100.0,28.8043,28.8626,28.8043,28.8432,17100.0
2004-09-24 14:00:00,29.68,29.69,29.67,29.68,18200.0,28.8432,28.8529,28.8335,28.8432,18200.0
2004-09-24 14:30:00,29.68,29.68,29.64,29.64,38000.0,28.8432,28.8432,28.8043,28.8043,38000.0
2004-09-24 15:00:00,29.64,29.64,29.55,29.6,82800.0,28.8043,28.8043,28.7169,28.7655,82800.0
2004-09-24 15:30:00,29.6,29.61,29.56,29.6,91700.0,28.7655,28.7752,28.7266,28.7655,91700.0
2004-09-27 09:30:00,29.7,29.89,29.58,29.59,57800.0,28.8626,29.0473,28.746,28.7557,57800.0
2004-09-27 10:00:00,29.62,29.65,29.54,29.58,22700.0,28.7849,28.8141,28.7072,28.746,22700.0
2004-09-27 10:30:00,29.58,29.6,29.4,29.49,45100.0,28.746,28.7655,28.5711,28.6586,45100.0
2004-09-27 11:00:00,29.49,29.52,29.44,29.5,14700.0,28.6586,28.6877,28.61,28.6683,14700.0
2004-09-27 11:30:00,29.51,29.51,29.44,29.47,6600.0,28.678,28.678,28.61,28.6391,6600.0
2004-09-27 12:00:00,29.46,29.46,29.32,29.46,25600.0,28.6294,28.6294,28.4934,28.6294,25600.0
2004-09-27 12:30:00,29.46,29.47,29.4,29.4,29100.0,28.6294,28.6391,28.5711,28.5711,29100.0
2004-09-27 13:00:00,29.41,29.41,29.33,29.36,21400.0,28.5808,28.5808,28.5031,28.5322,21400.0
2004-09-27 13:30:00,29.36,29.36,29.24,29.25,63300.0,28.5322,28.5322,28.4156,28.4253,63300.0
2004-09-27 14:00:00,29.26,29.32,29.15,29.17,74500.0,28.435,28.4934,28.3281,28.3476,74500.0
2004-09-27 14:30:00,29.18,29.2,29.07,29.2,26600.0,28.3573,28.3767,28.2504,28.3767,26600.0
2004-09-27 15:00:00,29.21,29.31,29.2,29.27,105300.0,28.3865,28.4836,28.3767,28.4448,105300.0
2004-09-27 15:30:00,29.27,29.28,29.18,29.23,88600.0,28.4448,28.4545,28.3573,28.4059,88600.0
2004-09-28 09:30:00,29.25,29.4,29.25,29.3,120300.0,28.4253,28.5711,28.4253,28.4739,120300.0
2004-09-28 10:00:00,29.32,29.35,29.18,29.18,29300.0,28.4934,28.5225,28.3573,28.3573,29300.0
2004-09-28 10:30:00,29.17,29.25,29.1,29.25,160700.0,28.3476,28.4253,28.2796,28.4253,160700.0
2004-09-28 11:00:00,29.25,29.25,29.18,29.21,22300.0,28.4253,28.4253,28.3573,28.3865,22300.0
2004-09-28 11:30:00,29.21,29.27,29.18,29.24,156200.0,28.3865,28.4448,28.3573,28.4156,156200.0
2004-09-28 12:00:00,29.24,29.25,29.2,29.22,43000.0,28.4156,28.4253,28.3767,28.3962,43000.0
2004-09-28 12:30:00,29.22,29.23,29.14,29.14,34600.0,28.3962,28.4059,28.3184,28.3184,34600.0
2004-09-28 13:00:00,29.14,29.15,28.93,28.93,42900.0,28.3184,28.3281,28.1144,28.1144,42900.0
2004-09-28 13:30:00,28.91,28.91,28.69,28.8,53600.0,28.0949,28.0949,27.8811,27.988,53600.0
2004-09-28 14:00:00,28.8,28.95,28.78,28.95,17900.0,27.988,28.1338,27.9686,28.1338,17900.0
2004-09-28 14:30:00,28.95,29.16,28.95,29.13,113700.0,28.1338,28.3379,28.1338,28.3087,113700.0
2004-09-28 15:00:00,29.11,29.13,29.07,29.07,38200.0,28.2893,28.3087,28.2504,28.2504,38200.0
2004-09-28 15:30:00,29.07,29.1,29.03,29.09,78200.0,28.2504,28.2796,28.2115,28.2698,78200.0
2004-09-29 09:30:00,28.95,29.28,28.93,29.18,28100.0,28.1338,28.4545,28.1144,28.3573,28100.0
2004-09-29 10:00:00,29.18,29.18,29.1,29.11,44700.0,28.3573,28.3573,28.2796,28.2893,44700.0
2004-09-29 10:30:00,29.13,29.15,29.02,29.02,82700.0,28.3087,28.3281,28.2018,28.2018,82700.0
2004-09-29 11:00:00,29.04,29.07,28.95,28.97,60200.0,28.2212,28.2504,28.1338,28.1532,60200.0
2004-09-29 11:30:00,28.97,29.08,28.96,29.08,85800.0,28.1532,28.2601,28.1435,28.2601,85800.0
2004-09-29 12:00:00,29.08,29.08,28.96,29.0,44800.0,28.2601,28.2601,28.1435,28.1824,44800.0
2004-09-29 12:30:00,29.0,29.15,29.0,29.1,53700.0,28.1824,28.3281,28.1824,28.2796,53700.0
2004-09-29 13:00:00,29.1,29.1,29.06,29.08,36200.0,28.2796,28.2796,28.2407,28.2601,36200.0
2004-09-29 13:30:00,29.09,29.15,29.08,29.1,16400.0,28.2698,28.3281,28.2601,28.2796,16400.0
2004-09-29 14:00:00,29.11,29.13,29.0,29.01,23900.0,28.2893,28.3087,28.1824,28.1921,23900.0
2004-09-29 14:30:00,29.0,29.07,28.99,29.02,17900.0,28.1824,28.2504,28.1727,28.2018,17900.0
2004-09-29 15:00:00,29.03,29.03,28.97,29.0,98600.0,28.2115,28.2115,28.1532,28.1824,98600.0
2004-09-29 15:30:00,28.99,29.11,28.92,29.1,96900.0,28.1727,28.2893,28.1046,28.2796,96900.0
2004-09-30 09:30:00,29.07,29.26,28.99,29.0,26800.0,28.2504,28.435,28.1727,28.1824,26800.0
2004-09-30 10:00:00,29.0,29.02,28.92,29.02,44000.0,28.1824,28.2018,28.1046,28.2018,44000.0
2004-09-30 10:30:00,29.03,29.03,28.95,28.99,113100.0,28.2115,28.2115,28.1338,28.1727,113100.0
2004-09-30 11:00:00,28.98,29.08,28.95,28.95,30400.0,28.1629,28.2601,28.1338,28.1338,30400.0
2004-09-30 11:30:00,28.96,29.03,28.93,29.03,16500.0,28.1435,28.2115,28.1144,28.2115,16500.0
2004-09-30 12:00:00,29.04,29.19,29.01,29.19,27700.0,28.2212,28.367,28.1921,28.367,27700.0
2004-09-30 12:30:00,29.19,29.23,29.19,29.22,22500.0,28.367,28.4059,28.367,28.3962,22500.0
2004-09-30 13:00:00,29.22,29.35,29.22,29.32,16900.0,28.3962,28.5225,28.3962,28.4934,16900.0
2004-09-30 13:30:00,29.32,29.43,29.32,29.43,17000.0,28.4934,28.6003,28.4934,28.6003,17000.0
2004-09-30 14:00:00,29.42,29.51,29.41,29.5,27700.0,28.5905,28.678,28.5808,28.6683,27700.0
2004-09-30 14:30:00,29.51,29.59,29.5,29.57,25100.0,28.678,28.7557,28.6683,28.7363,25100.0
2004-09-30 15:00:00,29.59,29.68,29.29,29.35,104800.0,28.7557,28.8432,28.4642,28.5225,104800.0
2004-09-30 15:30:00,29.37,29.39,29.18,29.18,76400.0,28.5419,28.5614,28.3573,28.3573,76400.0
2004-10-01 09:30:00,29.17,29.5,29.17,29.5,79300.0,28.3476,28.6683,28.3476,28.6683,79300.0
2004-10-01 10:00:00,29.51,29.7,29.47,29.49,38900.0,28.678,28.8626,28.6391,28.6586,38900.0
2004-10-01 10:30:00,29.52,29.79,29.49,29.77,34700.0,28.6877,28.9501,28.6586,28.9307,34700.0
2004-10-01 11:00:00,29.75,29.77,29.58,29.64,23400.0,28.9112,28.9307,28.746,28.8043,23400.0
2004-10-01 11:30:00,29.64,29.64,29.46,29.46,32400.0,28.8043,28.8043,28.6294,28.6294,32400.0
2004-10-01 12:00:00,29.46,29.56,29.46,29.55,12400.0,28.6294,28.7266,28.6294,28.7169,12400.0
2004-10-01 12:30:00,29.55,29.63,29.53,29.59,24400.0,28.7169,28.7946,28.6974,28.7557,24400.0
2004-10-01 13:00:00,29.59,29.59,29.43,29.44,10500.0,28.7557,28.7557,28.6003,28.61,10500.0
2004-10-01 13:30:00,29.44,29.51,29.42,29.47,11300.0,28.61,28.678,28.5905,28.6391,11300.0
2004-10-01 14:00:00,29.47,29.62,29.46,29.62,14000.0,28.6391,28.7849,28.6294,28.7849,14000.0
2004-10-01 14:30:00,29.65,29.66,29.52,29.54,16300.0,28.8141,28.8238,28.6877,28.7072,16300.0
2004-10-01 15:00:00,29.53,29.55,29.4,29.41,50400.0,28.6974,28.7169,28.5711,28.5808,50400.0
2004-10-01 15:30:00,29.41,29.63,29.41,29.6,257900.0,28.5808,28.7946,28.5808,28.7655,257900.0
2004-10-04 09:30:00,29.91,30.0,29.9,29.99,35100.0,29.0667,29.1542,29.057,29.1445,35100.0
2004-10-04 10:00:00,30.0,30.0,29.91,29.99,26000.0,29.1542,29.1542,29.0667,29.1445,26000.0
2004-10-04 10:30:00,29.99,30.0,29.95,29.95,48600.0,29.1445,29.1542,29.1056,29.1056,48600.0
2004-10-04 11:00:00,29.95,29.97,29.91,29.95,31400.0,29.1056,29.125,29.0667,29.1056,31400.0
2004-10-04 11:30:00,29.96,30.0,29.92,29.99,36100.0,29.1153,29.1542,29.0764,29.1445,36100.0
2004-10-04 12:00:00,29.99,30.0,29.97,29.98,29700.0,29.1445,29.1542,29.125,29.1347,29700.0
2004-10-04 12:30:00,29.99,30.0,29.97,29.99,15800.0,29.1445,29.1542,29.125,29.1445,15800.0
2004-10-04 13:00:00,29.99,30.01,29.97,30.0,24100.0,29.1445,29.1639,29.125,29.1542,24100.0
2004-10-04 13:30:00,30.0,30.04,29.97,30.01,43100.0,29.1542,29.1931,29.125,29.1639,43100.0
2004-10-04 14:00:00,29.99,30.02,29.97,30.0,12300.0,29.1445,29.1736,29.125,29.1542,12300.0
2004-10-04 14:30:00,30.0,30.01,29.9,29.9,42300.0,29.1542,29.1639,29.057,29.057,42300.0
2004-10-04 15:00:00,29.9,30.0,29.9,29.98,26300.0,29.057,29.1542,29.057,29.1347,26300.0
2004-10-04 15:30:00,29.98,29.99,29.9,29.91,69700.0,29.1347,29.1445,29.057,29.0667,69700.0
2004-10-05 09:30:00,29.92,30.06,29.86,29.97,49600.0,29.0764,29.2125,29.0181,29.125,49600.0
2004-10-05 10:00:00,29.97,30.0,29.9,29.97,65600.0,29.125,29.1542,29.057,29.125,65600.0
2004-10-05 10:30:00,29.99,30.02,29.9,30.0,30300.0,29.1445,29.1736,29.057,29.1542,30300.0
2004-10-05 11:00:00,29.99,30.03,29.96,29.97,27100.0,29.1445,29.1833,29.1153,29.125,27100.0
2004-10-05 11:30:00,29.97,30.1,29.96,29.97,20300.0,29.125,29.2514,29.1153,29.125,20300.0
2004-10-05 12:00:00,29.96,30.02,29.93,29.99,23800.0,29.1153,29.1736,29.0862,29.1445,23800.0
2004-10-05 12:30:00,30.0,30.03,29.94,29.98,58700.0,29.1542,29.1833,29.0959,29.1347,58700.0
2004-10-05 13:00:00,29.97,30.03,29.96,30.0,22300.0,29.125,29.1833,29.1153,29.1542,22300.0
2004-10-05 13:30:00,30.01,30.02,29.93,29.96,15900.0,29.1639,29.1736,29.0862,29.1153,15900.0
2004-10-05 14:00:00,29.95,29.99,29.93,29.98,27400.0,29.1056,29.1445,29.0862,29.1347,27400.0
2004-10-05 14:30:00,29.98,30.0,29.94,29.95,22600.0,29.1347,29.1542,29.0959,29.1056,22600.0
2004-10-05 15:00:00,29.96,29.99,29.92,29.99,47200.0,29.1153,29.1445,29.0764,29.1445,47200.0
2004-10-05 15:30:00,29.99,30.01,29.9,29.93,53000.0,29.1445,29.1639,29.057,29.0862,53000.0
2004-10-06 09:30:00,30.0,30.15,29.99,30.13,137500.0,29.1542,29.3,29.1445,29.2805,137500.0
2004-10-06 10:00:00,30.13,30.13,29.99,30.0,105300.0,29.2805,29.2805,29.1445,29.1542,105300.0
2004-10-06 10:30:00,30.0,30.0,29.96,29.96,20000.0,29.1542,29.1542,29.1153,29.1153,20000.0
2004-10-06 11:00:00,29.96,30.03,29.96,30.02,16600.0,29.1153,29.1833,29.1153,29.1736,16600.0
2004-10-06 11:30:00,30.02,30.03,29.96,30.01,21800.0,29.1736,29.1833,29.1153,29.1639,21800.0
2004-10-06 12:00:00,30.01,30.1,30.0,30.09,25500.0,29.1639,29.2514,29.1542,29.2416,25500.0
2004-10-06 12:30:00,30.1,30.1,30.08,30.09,23900.0,29.2514,29.2514,29.2319,29.2416,23900.0
2004-10-06 13:00:00,30.09,30.09,30.05,30.09,27400.0,29.2416,29.2416,29.2028,29.2416,27400.0
2004-10-06 13:30:00,30.09,30.09,29.99,30.05,264800.0,29.2416,29.2416,29.1445,29.2028,264800.0
2004-10-06 14:00:00,30.05,30.05,30.04,30.05,32900.0,29.2028,29.2028,29.1931,29.2028,32900.0
2004-10-06 14:30:00,30.05,30.05,29.99,30.01,32400.0,29.2028,29.2028,29.1445,29.1639,32400.0
2004-10-06 15:00:00,30.02,30.05,30.01,30.05,31300.0,29.1736,29.2028,29.1639,29.2028,31300.0
2004-10-06 15:30:00,30.05,30.1,30.0,30.09,314700.0,29.2028,29.2514,29.1542,29.2416,314700.0
2004-10-07 09:30:00,30.04,30.12,30.03,30.11,37300.0,29.1931,29.2708,29.1833,29.2611,37300.0
2004-10-07 10:00:00,30.11,30.28,30.1,30.24,43200.0,29.2611,29.4263,29.2514,29.3874,43200.0
2004-10-07 10:30:00,30.23,30.28,30.05,30.07,44500.0,29.3777,29.4263,29.2028,29.2222,44500.0
2004-10-07 11:00:00,30.06,30.12,30.03,30.07,44100.0,29.2125,29.2708,29.1833,29.2222,44100.0
2004-10-07 11:30:00,30.07,30.15,30.05,30.11,29200.0,29.2222,29.3,29.2028,29.2611,29200.0
2004-10-07 12:00:00,30.13,30.14,30.08,30.12,24700.0,29.2805,29.2902,29.2319,29.2708,24700.0
2004-10-07 12:30:00,30.13,30.19,30.13,30.15,29300.0,29.2805,29.3388,29.2805,29.3,29300.0
2004-10-07 13:00:00,30.15,30.18,30.11,30.13,21400.0,29.3,29.3291,29.2611,29.2805,21400.0
2004-10-07 13:30:00,30.13,30.17,30.1,30.14,21900.0,29.2805,29.3194,29.2514,29.2902,21900.0
2004-10-07 14:00:00,30.13,30.2,30.1,30.17,29800.0,29.2805,29.3485,29.2514,29.3194,29800.0
2004-10-07 14:30:00,30.17,30.18,30.1,30.1,38500.0,29.3194,29.3291,29.2514,29.2514,38500.0
2004-10-07 15:00:00,30.11,30.17,30.08,30.09,102400.0,29.2611,29.3194,29.2319,29.2416,102400.0
2004-10-07 15:30:00,30.1,30.13,30.05,30.06,151800.0,29.2514,29.2805,29.2028,29.2125,151800.0
2004-10-08 09:30:00,30.06,30.06,29.9,30.03,40800.0,29.2125,29.2125,29.057,29.1833,40800.0
2004-10-08 10:00:00,30.03,30.03,29.82,29.82,23800.0,29.1833,29.1833,28.9793,28.9793,23800.0
2004-10-08 10:30:00,29.83,29.88,29.78,29.79,24100.0,28.989,29.0376,28.9404,28.9501,24100.0
2004-10-08 11:00:00,29.79,29.87,29.76,29.76,31200.0,28.9501,29.0278,28.9209,28.9209,31200.0
2004-10-08 11:30:00,29.75,29.75,29.6,29.62,12700.0,28.9112,28.9112,28.7655,28.7849,12700.0
2004-10-08 12:00:00,29.64,29.66,29.56,29.58,18200.0,28.8043,28.8238,28.7266,28.746,18200.0
2004-10-08 12:30:00,29.58,29.72,29.55,29.68,42400.0,28.746,28.8821,28.7169,28.8432,42400.0
2004-10-08 13:00:00,29.68,29.78,29.67,29.75,9500.0,28.8432,28.9404,28.8335,28.9112,9500.0
2004-10-08 13:30:00,29.76,29.78,29.74,29.75,11200.0,28.9209,28.9404,28.9015,28.9112,11200.0
2004-10-08 14:00:00,29.75,29.75,29.7,29.7,19300.0,28.9112,28.9112,28.8626,28.8626,19300.0
2004-10-08 14:30:00,29.7,29.77,29.69,29.69,64600.0,28.8626,28.9307,28.8529,28.8529,64600.0
2004-10-08 15:00:00,29.69,29.7,29.61,29.62,57100.0,28.8529,28.8626,28.7752,28.7849,57100.0
2004-10-08 15:30:00,29.62,29.65,29.55,29.56,99900.0,28.7849,28.8141,28.7169,28.7266,99900.0
2004-10-11 09:30:00,29.55,29.66,29.42,29.63,36100.0,28.7169,28.8238,28.5905,28.7946,36100.0
2004-10-11 10:00:00,29.64,29.7,29.55,29.7,30200.0,28.8043,28.8626,28.7169,28.8626,30200.0
2004-10-11 10:30:00,29.7,29.71,29.6,29.61,9200.0,28.8626,28.8724,28.7655,28.7752,9200.0
2004-10-11 11:00:00,29.61,29.64,29.54,29.58,19800.0,28.7752,28.8043,28.7072,28.746,19800.0
2004-10-11 11:30:00,29.57,29.61,29.52,29.56,20200.0,28.7363,28.7752,28.6877,28.7266,20200.0
2004-10-11 12:00:00,29.56,29.68,29.55,29.63,11100.0,28.7266,28.8432,28.7169,28.7946,11100.0
2004-10-11 12:30:00,29.63,29.74,29.63,29.68,11700.0,28.7946,28.9015,28.7946,28.8432,11700.0
2004-10-11 13:00:00,29.68,29.77,29.65,29.75,9400.0,28.8432,28.9307,28.8141,28.9112,9400.0
2004-10-11 13:30:00,29.75,29.75,29.61,29.64,28700.0,28.9112,28.9112,28.7752,28.8043,28700.0
2004-10-11 14:00:00,29.62,29.74,29.62,29.7,12600.0,28.7849,28.9015,28.7849,28.8626,12600.0
2004-10-11 14:30:00,29.71,29.74,29.62,29.62,24800.0,28.8724,28.9015,28.7849,28.7849,24800.0
2004-10-11 15:00:00,29.59,29.62,29.54,29.54,26000.0,28.7557,28.7849,28.7072,28.7072,26000.0
2004-10-11 15:30:00,29.54,29.62,29.51,29.55,60400.0,28.7072,28.7849,28.678,28.7169,60400.0
2004-10-12 09:30:00,29.56,29.98,29.54,29.55,51200.0,28.7266,29.1347,28.7072,28.7169,51200.0
2004-10-12 10:00:00,29.55,29.67,29.53,29.59,24000.0,28.7169,28.8335,28.6974,28.7557,24000.0
2004-10-12 10:30:00,29.6,29.66,29.55,29.56,24800.0,28.7655,28.8238,28.7169,28.7266,24800.0
2004-10-12 11:00:00,29.55,29.68,29.55,29.63,62200.0,28.7169,28.8432,28.7169,28.7946,62200.0
2004-10-12 11:30:00,29.62,29.69,29.62,29.67,26100.0,28.7849,28.8529,28.7849,28.8335,26100.0
2004-10-12 12:00:00,29.65,29.66,29.59,29.62,11100.0,28.8141,28.8238,28.7557,28.7849,11100.0
2004-10-12 12:30:00,29.61,29.65,29.61,29.64,8600.0,28.7752,28.8141,28.7752,28.8043,8600.0
2004-10-12 13:00:00,29.64,29.65,29.59,29.62,16700.0,28.8043,28.8141,28.7557,28.7849,16700.0
2004-10-12 13:30:00,29.61,29.66,29.6,29.66,24400.0,28.7752,28.8238,28.7655,28.8238,24400.0
2004-10-12 14:00:00,29.66,29.79,29.65,29.77,47700.0,28.8238,28.9501,28.8141,28.9307,47700.0
2004-10-12 14:30:00,29.78,29.95,29.75,29.93,34800.0,28.9404,29.1056,28.9112,29.0862,34800.0
2004-10-12 15:00:00,29.92,29.92,29.7,29.71,59500.0,29.0764,29.0764,28.8626,28.8724,59500.0
2004-10-12 15:30:00,29.71,29.78,29.7,29.75,48500.0,28.8724,28.9404,28.8626,28.9112,48500.0
2004-10-13 09:30:00,29.84,30.3,29.84,30.25,110600.0,28.9987,29.4457,28.9987,29.3971,110600.0
2004-10-13 10:00:00,30.25,30.25,29.87,29.87,104700.0,29.3971,29.3971,29.0278,29.0278,104700.0
2004-10-13 10:30:00,29.88,29.9,29.84,29.88,52900.0,29.0376,29.057,28.9987,29.0376,52900.0
2004-10-13 11:00:00,29.88,29.89,29.74,29.79,49900.0,29.0376,29.0473,28.9015,28.9501,49900.0
2004-10-13 11:30:00,29.8,29.81,29.75,29.79,15400.0,28.9598,28.9695,28.9112,28.9501,15400.0
2004-10-13 12:00:00,29.79,29.8,29.75,29.78,21000.0,28.9501,28.9598,28.9112,28.9404,21000.0
2004-10-13 12:30:00,29.77,29.82,29.73,29.78,41700.0,28.9307,28.9793,28.8918,28.9404,41700.0
2004-10-13 13:00:00,29.76,29.8,29.7,29.7,33800.0,28.9209,28.9598,28.8626,28.8626,33800.0
2004-10-13 13:30:00,29.7,29.72,29.66,29.66,73400.0,28.8626,28.8821,28.8238,28.8238,73400.0
2004-10-13 14:00:00,29.68,29.68,29.57,29.6,63000.0,28.8432,28.8432,28.7363,28.7655,63000.0
2004-10-13 14:30:00,29.58,29.73,29.52,29.61,76200.0,28.746,28.8918,28.6877,28.7752,76200.0
2004-10-13 15:00:00,29.61,29.69,29.5,29.5,70500.0,28.7752,28.8529,28.6683,28.6683,70500.0
2004-10-13 15:30:00,29.5,29.52,29.44,29.47,137100.0,28.6683,28.6877,28.61,28.6391,137100.0
2004-10-14 09:30:00,29.47,29.47,29.17,29.18,27800.0,28.6391,28.6391,28.3476,28.3573,27800.0
2004-10-14 10:00:00,29.18,29.47,29.18,29.46,11800.0,28.3573,28.6391,28.3573,28.6294,11800.0
2004-10-14 10:30:00,29.42,29.49,29.4,29.41,14000.0,28.5905,28.6586,28.5711,28.5808,14000.0
2004-10-14 11:00:00,29.4,29.4,29.3,29.38,12000.0,28.5711,28.5711,28.4739,28.5517,12000.0
2004-10-14 11:30:00,29.38,29.41,29.12,29.18,22600.0,28.5517,28.5808,28.299,28.3573,22600.0
2004-10-14 12:00:00,29.18,29.18,29.06,29.1,9100.0,28.3573,28.3573,28.2407,28.2796,9100.0
2004-10-14 12:30:00,29.1,29.12,29.07,29.08,6200.0,28.2796,28.299,28.2504,28.2601,6200.0
2004-10-14 13:00:00,29.08,29.11,29.07,29.08,15100.0,28.2601,28.2893,28.2504,28.2601,15100.0
2004-10-14 13:30:00,29.08,29.08,29.01,29.05,28800.0,28.2601,28.2601,28.1921,28.231,28800.0
2004-10-14 14:00:00,29.04,29.08,29.0,29.06,35000.0,28.2212,28.2601,28.1824,28.2407,35000.0
2004-10-14 14:30:00,29.07,29.08,29.03,29.03,25100.0,28.2504,28.2601,28.2115,28.2115,25100.0
2004-10-14 15:00:00,29.04,29.05,28.92,28.94,78600.0,28.2212,28.231,28.1046,28.1241,78600.0
2004-10-14 15:30:00,28.94,29.0,28.82,28.9,132900.0,28.1241,28.1824,28.0075,28.0852,132900.0
2004-10-15 09:30:00,29.1,29.14,28.92,28.98,50000.0,28.2796,28.3184,28.1046,28.1629,50000.0
2004-10-15 10:00:00,28.96,28.99,28.94,28.96,17700.0,28.1435,28.1727,28.1241,28.1435,17700.0
2004-10-15 10:30:00,28.97,28.98,28.9,28.91,19400.0,28.1532,28.1629,28.0852,28.0949,19400.0
2004-10-15 11:00:00,28.92,28.92,28.77,28.79,29000.0,28.1046,28.1046,27.9589,27.9783,29000.0
2004-10-15 11:30:00,28.79,28.8,28.75,28.76,12100.0,27.9783,27.988,27.9394,27.9491,12100.0
2004-10-15 12:00:00,28.75,28.8,28.68,28.8,24500.0,27.9394,27.988,27.8714,27.988,24500.0
2004-10-15 12:30:00,28.8,28.8,28.73,28.74,43200.0,27.988,27.988,27.92,27.9297,43200.0
2004-10-15 13:00:00,28.75,28.78,28.73,28.78,19200.0,27.9394,27.9686,27.92,27.9686,19200.0
2004-10-15 13:30:00,28.78,28.8,28.75,28.77,25600.0,27.9686,27.988,27.9394,27.9589,25600.0
2004-10-15 14:00:00,28.75,28.77,28.74,28.74,68300.0,27.9394,27.9589,27.9297,27.9297,68300.0
2004-10-15 14:30:00,28.74,28.75,28.6,28.74,62800.0,27.9297,27.9394,27.7937,27.9297,62800.0
2004-10-15 15:00:00,28.72,28.79,28.71,28.79,59500.0,27.9103,27.9783,27.9006,27.9783,59500.0
2004-10-15 15:30:00,28.79,28.79,28.68,28.74,93000.0,27.9783,27.9783,27.8714,27.9297,93000.0
2004-10-18 09:30:00,28.8,28.96,28.74,28.96,53900.0,27.988,28.1435,27.9297,28.1435,53900.0
2004-10-18 10:00:00,28.96,29.0,28.9,28.98,18800.0,28.1435,28.1824,28.0852,28.1629,18800.0
2004-10-18 10:30:00,28.94,28.97,28.86,28.91,22800.0,28.1241,28.1532,28.0463,28.0949,22800.0
2004-10-18 11:00:00,28.89,28.93,28.85,28.92,20800.0,28.0755,28.1144,28.0366,28.1046,20800.0
2004-10-18 11:30:00,28.92,28.96,28.91,28.95,10700.0,28.1046,28.1435,28.0949,28.1338,10700.0
2004-10-18 12:00:00,28.96,29.2,28.94,29.2,31400.0,28.1435,28.3767,28.1241,28.3767,31400.0
2004-10-18 12:30:00,29.16,29.2,29.08,29.13,8500.0,28.3379,28.3767,28.2601,28.3087,8500.0
2004-10-18 13:00:00,29.11,29.15,29.04,29.09,24300.0,28.2893,28.3281,28.2212,28.2698,24300.0
2004-10-18 13:30:00,29.09,29.1,28.96,29.03,14800.0,28.2698,28.2796,28.1435,28.2115,14800.0
2004-10-18 14:00:00,29.06,29.11,29.03,29.11,32600.0,28.2407,28.2893,28.2115,28.2893,32600.0
2004-10-18 14:30:00,29.11,29.21,29.07,29.18,26800.0,28.2893,28.3865,28.2504,28.3573,26800.0
2004-10-18 15:00:00,29.17,29.18,29.06,29.14,27500.0,28.3476,28.3573,28.2407,28.3184,27500.0
2004-10-18 15:30:00,29.16,29.19,29.12,29.16,34600.0,28.3379,28.367,28.299,28.3379,34600.0
2004-10-19 09:30:00,29.11,29.68,29.08,29.54,107600.0,28.2893,28.8432,28.2601,28.7072,107600.0
2004-10-19 10:00:00,29.47,29.67,29.46,29.5,34600.0,28.6391,28.8335,28.6294,28.6683,34600.0
2004-10-19 10:30:00,29.5,29.57,29.49,29.51,15800.0,28.6683,28.7363,28.6586,28.678,15800.0
2004-10-19 11:00:00,29.5,29.55,29.42,29.42,31200.0,28.6683,28.7169,28.5905,28.5905,31200.0
2004-10-19 11:30:00,29.42,29.6,29.42,29.59,35000.0,28.5905,28.7655,28.5905,28.7557,35000.0
2004-10-19 12:00:00,29.56,29.62,29.5,29.51,16100.0,28.7266,28.7849,28.6683,28.678,16100.0
2004-10-19 12:30:00,29.49,29.5,29.39,29.42,8000.0,28.6586,28.6683,28.5614,28.5905,8000.0
2004-10-19 13:00:00,29.41,29.48,29.35,29.36,9000.0,28.5808,28.6488,28.5225,28.5322,9000.0
2004-10-19 13:30:00,29.39,29.4,29.31,29.31,11400.0,28.5614,28.5711,28.4836,28.4836,11400.0
2004-10-19 14:00:00,29.3,29.31,29.18,29.2,9500.0,28.4739,28.4836,28.3573,28.3767,9500.0
2004-10-19 14:30:00,29.16,29.19,29.04,29.05,7000.0,28.3379,28.367,28.2212,28.231,7000.0
2004-10-19 15:00:00,29.06,29.14,29.04,29.06,15400.0,28.2407,28.3184,28.2212,28.2407,15400.0
2004-10-19 15:30:00,29.06,29.19,29.04,29.06,26100.0,28.2407,28.367,28.2212,28.2407,26100.0
2004-10-20 09:30:00,29.1,29.37,29.05,29.19,40500.0,28.2796,28.5419,28.231,28.367,40500.0
2004-10-20 10:00:00,29.19,29.25,29.07,29.08,41300.0,28.367,28.4253,28.2504,28.2601,41300.0
2004-10-20 10:30:00,29.08,29.08,28.87,28.96,31200.0,28.2601,28.2601,28.056,28.1435,31200.0
2004-10-20 11:00:00,28.96,29.06,28.91,28.97,18000.0,28.1435,28.2407,28.0949,28.1532,18000.0
2004-10-20 11:30:00,28.97,28.97,28.81,28.9,19200.0,28.1532,28.1532,27.9977,28.0852,19200.0
2004-10-20 12:00:00,28.9,28.95,28.88,28.9,43300.0,28.0852,28.1338,28.0658,28.0852,43300.0
2004-10-20 12:30:00,28.92,28.95,28.9,28.94,14700.0,28.1046,28.1338,28.0852,28.1241,14700.0
2004-10-20 13:00:00,28.93,28.98,28.92,28.95,11500.0,28.1144,28.1629,28.1046,28.1338,11500.0
2004-10-20 13:30:00,28.94,28.98,28.83,28.86,26800.0,28.1241,28.1629,28.0172,28.0463,26800.0
2004-10-20 14:00:00,28.85,28.88,28.81,28.83,34900.0,28.0366,28.0658,27.9977,28.0172,34900.0
2004-10-20 14:30:00,28.83,28.93,28.77,28.91,58300.0,28.0172,28.1144,27.9589,28.0949,58300.0
2004-10-20 15:00:00,28.91,28.91,28.76,28.79,45300.0,28.0949,28.0949,27.9491,27.9783,45300.0
2004-10-20 15:30:00,28.79,28.87,28.66,28.8,93200.0,27.9783,28.056,27.852,27.988,93200.0
2004-10-21 09:30:00,28.97,29.02,28.8,28.87,59200.0,28.1532,28.2018,27.988,28.056,59200.0
2004-10-21 10:00:00,28.87,28.91,28.82,28.91,35500.0,28.056,28.0949,28.0075,28.0949,35500.0
2004-10-21 10:30:00,28.93,28.99,28.86,28.89,26300.0,28.1144,28.1727,28.0463,28.0755,26300.0
2004-10-21 11:00:00,28.89,28.91,28.84,28.84,22800.0,28.0755,28.0949,28.0269,28.0269,22800.0
2004-10-21 11:30:00,28.84,28.87,28.79,28.82,22000.0,28.0269,28.056,27.9783,28.0075,22000.0
2004-10-21 12:00:00,28.84,28.91,28.82,28.89,24700.0,28.0269,28.0949,28.0075,28.0755,24700.0
2004-10-21 12:30:00,28.88,28.88,28.8,28.87,14400.0,28.0658,28.0658,27.988,28.056,14400.0
2004-10-21 13:00:00,28.87,28.89,28.78,28.87,13000.0,28.056,28.0755,27.9686,28.056,13000.0
2004-10-21 13:30:00,28.86,28.93,28.83,28.88,14100.0,28.0463,28.1144,28.0172,28.0658,14100.0
2004-10-21 14:00:00,28.87,29.0,28.87,29.0,26600.0,28.056,28.1824,28.056,28.1824,26600.0
2004-10-21 14:30:00,29.0,29.1,28.98,29.01,45300.0,28.1824,28.2796,28.1629,28.1921,45300.0
2004-10-21 15:00:00,29.02,29.06,28.98,29.02,56300.0,28.2018,28.2407,28.1629,28.2018,56300.0
2004-10-21 15:30:00,29.02,29.02,28.9,28.99,47700.0,28.2018,28.2018,28.0852,28.1727,47700.0
2004-10-22 09:30:00,28.94,28.95,28.72,28.88,17200.0,28.1241,28.1338,27.9103,28.0658,17200.0
2004-10-22 10:00:00,28.85,28.89,28.73,28.8,11900.0,28.0366,28.0755,27.92,27.988,11900.0
2004-10-22 10:30:00,28.79,28.84,28.62,28.73,42500.0,27.9783,28.0269,27.8131,27.92,42500.0
2004-10-22 11:00:00,28.7,28.73,28.6,28.64,10300.0,27.8908,27.92,27.7937,27.8325,10300.0
2004-10-22 11:30:00,28.62,28.72,28.61,28.71,12000.0,27.8131,27.9103,27.8034,27.9006,12000.0
2004-10-22 12:00:00,28.71,28.71,28.57,28.61,46400.0,27.9006,27.9006,27.7645,27.8034,46400.0
2004-10-22 12:30:00,28.61,28.67,28.61,28.61,5600.0,27.8034,27.8617,27.8034,27.8034,5600.0
2004-10-22 13:00:00,28.6,28.6,28.4,28.46,31000.0,27.7937,27.7937,27.5993,27.6576,31000.0
2004-10-22 13:30:00,28.47,28.55,28.44,28.46,34600.0,27.6673,27.7451,27.6382,27.6576,34600.0
2004-10-22 14:00:00,28.46,28.55,28.31,28.55,33600.0,27.6576,27.7451,27.5118,27.7451,33600.0
2004-10-22 14:30:00,28.56,28.64,28.44,28.44,50300.0,27.7548,27.8325,27.6382,27.6382,50300.0
2004-10-22 15:00:00,28.44,28.54,28.4,28.54,83700.0,27.6382,27.7353,27.5993,27.7353,83700.0
2004-10-22 15:30:00,28.56,28.69,28.54,28.56,76700.0,27.7548,27.8811,27.7353,27.7548,76700.0
2004-10-25 09:30:00,28.62,28.91,28.6,28.73,38900.0,27.8131,28.0949,27.7937,27.92,38900.0
2004-10-25 10:00:00,28.69,28.87,28.64,28.87,28200.0,27.8811,28.056,27.8325,28.056,28200.0
2004-10-25 10:30:00,28.86,28.89,28.63,28.84,21600.0,28.0463,28.0755,27.8228,28.0269,21600.0
2004-10-25 11:00:00,28.82,28.91,28.82,28.87,15500.0,28.0075,28.0949,28.0075,28.056,15500.0
2004-10-25 11:30:00,28.87,28.92,28.82,28.91,9000.0,28.056,28.1046,28.0075,28.0949,9000.0
2004-10-25 12:00:00,28.9,28.98,28.83,28.98,11100.0,28.0852,28.1629,28.0172,28.1629,11100.0
2004-10-25 12:30:00,28.97,28.97,28.87,28.9,7200.0,28.1532,28.1532,28.056,28.0852,7200.0
2004-10-25 13:00:00,28.91,29.19,28.91,29.1,18300.0,28.0949,28.367,28.0949,28.2796,18300.0
2004-10-25 13:30:00,29.1,29.1,28.91,28.99,9200.0,28.2796,28.2796,28.0949,28.1727,9200.0
2004-10-25 14:00:00,29.04,29.06,28.82,28.91,13200.0,28.2212,28.2407,28.0075,28.0949,13200.0
2004-10-25 14:30:00,28.91,29.08,28.9,28.94,18600.0,28.0949,28.2601,28.0852,28.1241,18600.0
2004-10-25 15:00:00,28.92,28.97,28.83,28.83,15200.0,28.1046,28.1532,28.0172,28.0172,15200.0
2004-10-25 15:30:00,28.83,28.83,28.66,28.75,87700.0,28.0172,28.0172,27.852,27.9394,87700.0
2004-10-26 09:30:00,28.74,28.82,28.61,28.82,20800.0,27.9297,28.0075,27.8034,28.0075,20800.0
2004-10-26 10:00:00,28.83,28.88,28.73,28.88,11500.0,28.0172,28.0658,27.92,28.0658,11500.0
2004-10-26 10:30:00,28.86,28.88,28.61,28.68,12500.0,28.0463,28.0658,27.8034,27.8714,12500.0
2004-10-26 11:00:00,28.7,28.83,28.68,28.83,6800.0,27.8908,28.0172,27.8714,28.0172,6800.0
2004-10-26 11:30:00,28.84,28.93,28.81,28.93,6700.0,28.0269,28.1144,27.9977,28.1144,6700.0
2004-10-26 12:00:00,28.91,29.0,28.88,28.95,13400.0,28.0949,28.1824,28.0658,28.1338,13400.0
2004-10-26 12:30:00,28.95,29.08,28.94,29.05,10700.0,28.1338,28.2601,28.1241,28.231,10700.0
2004-10-26 13:00:00,29.07,29.11,29.05,29.08,14700.0,28.2504,28.2893,28.231,28.2601,14700.0
2004-10-26 13:30:00,29.09,29.1,29.0,29.0,27300.0,28.2698,28.2796,28.1824,28.1824,27300.0
2004-10-26 14:00:00,28.99,29.08,28.99,29.04,12200.0,28.1727,28.2601,28.1727,28.2212,12200.0
2004-10-26 14:30:00,29.04,29.13,29.03,29.06,23600.0,28.2212,28.3087,28.2115,28.2407,23600.0
2004-10-26 15:00:00,29.07,29.13,29.07,29.08,37300.0,28.2504,28.3087,28.2504,28.2601,37300.0
2004-10-26 15:30:00,29.07,29.4,29.05,29.36,64200.0,28.2504,28.5711,28.231,28.5322,64200.0
2004-10-27 09:30:00,29.34,29.63,29.29,29.59,39000.0,28.5128,28.7946,28.4642,28.7557,39000.0
2004-10-27 10:00:00,29.61,29.7,29.6,29.64,32200.0,28.7752,28.8626,28.7655,28.8043,32200.0
2004-10-27 10:30:00,29.64,29.95,29.64,29.95,40500.0,28.8043,29.1056,28.8043,29.1056,40500.0
2004-10-27 11:00:00,29.94,30.0,29.83,29.86,36400.0,29.0959,29.1542,28.989,29.0181,36400.0
2004-10-27 11:30:00,29.85,29.89,29.77,29.87,20600.0,29.0084,29.0473,28.9307,29.0278,20600.0
2004-10-27 12:00:00,29.87,29.94,29.84,29.93,15500.0,29.0278,29.0959,28.9987,29.0862,15500.0
2004-10-27 12:30:00,29.92,30.0,29.88,29.98,33700.0,29.0764,29.1542,29.0376,29.1347,33700.0
2004-10-27 13:00:00,30.0,30.05,29.95,29.99,31700.0,29.1542,29.2028,29.1056,29.1445,31700.0
2004-10-27 13:30:00,30.01,30.02,29.95,29.96,24700.0,29.1639,29.1736,29.1056,29.1153,24700.0
2004-10-27 14:00:00,29.95,30.1,29.94,30.07,28100.0,29.1056,29.2514,29.0959,29.2222,28100.0
2004-10-27 14:30:00,30.06,30.18,30.05,30.12,32700.0,29.2125,29.3291,29.2028,29.2708,32700.0
2004-10-27 15:00:00,30.14,30.25,30.13,30.13,58900.0,29.2902,29.3971,29.2805,29.2805,58900.0
2004-10-27 15:30:00,30.14,30.23,30.1,30.2,61600.0,29.2902,29.3777,29.2514,29.3485,61600.0
2004-10-28 09:30:00,30.3,30.5,30.24,30.27,46900.0,29.4457,29.6401,29.3874,29.4166,46900.0
2004-10-28 10:00:00,30.28,30.29,30.11,30.14,32300.0,29.4263,29.436,29.2611,29.2902,32300.0
2004-10-28 10:30:00,30.13,30.21,30.06,30.21,68300.0,29.2805,29.3583,29.2125,29.3583,68300.0
2004-10-28 11:00:00,30.21,30.3,30.19,30.28,73000.0,29.3583,29.4457,29.3388,29.4263,73000.0
2004-10-28 11:30:00,30.27,30.4,30.26,30.26,79600.0,29.4166,29.5429,29.4069,29.4069,79600.0
2004-10-28 12:00:00,30.25,30.26,30.21,30.25,70700.0,29.3971,29.4069,29.3583,29.3971,70700.0
2004-10-28 12:30:00,30.25,30.44,30.23,30.38,147900.0,29.3971,29.5818,29.3777,29.5235,147900.0
2004-10-28 13:00:00,30.38,30.38,30.31,30.38,12200.0,29.5235,29.5235,29.4554,29.5235,12200.0
2004-10-28 13:30:00,30.39,30.4,30.33,30.36,14900.0,29.5332,29.5429,29.4749,29.504,14900.0
2004-10-28 14:00:00,30.35,30.39,30.3,30.37,8300.0,29.4943,29.5332,29.4457,29.5138,8300.0
2004-10-28 14:30:00,30.38,30.41,30.34,30.36,15700.0,29.5235,29.5526,29.4846,29.504,15700.0
2004-10-28 15:00:00,30.37,30.37,30.33,30.33,20800.0,29.5138,29.5138,29.4749,29.4749,20800.0
2004-10-28 15:30:00,30.33,30.51,30.33,30.47,99300.0,29.4749,29.6498,29.4749,29.6109,99300.0
2004-10-29 09:30:00,30.5,30.59,30.45,30.5,40300.0,29.6401,29.7275,29.5915,29.6401,40300.0
2004-10-29 10:00:00,30.5,30.51,30.32,30.41,90900.0,29.6401,29.6498,29.4652,29.5526,90900.0
2004-10-29 10:30:00,30.41,30.44,30.25,30.29,64500.0,29.5526,29.5818,29.3971,29.436,64500.0
2004-10-29 11:00:00,30.29,30.3,30.15,30.15,20100.0,29.436,29.4457,29.3,29.3,20100.0
2004-10-29 11:30:00,30.1,30.24,30.1,30.24,13200.0,29.2514,29.3874,29.2514,29.3874,13200.0
2004-10-29 12:00:00,30.24,30.24,30.2,30.21,10600.0,29.3874,29.3874,29.3485,29.3583,10600.0
2004-10-29 12:30:00,30.21,30.22,30.18,30.18,12600.0,29.3583,29.368,29.3291,29.3291,12600.0
2004-10-29 13:00:00,30.18,30.21,30.17,30.21,25400.0,29.3291,29.3583,29.3194,29.3583,25400.0
2004-10-29 13:30:00,30.21,30.3,30.18,30.21,31100.0,29.3583,29.4457,29.3291,29.3583,31100.0
2004-10-29 14:00:00,30.2,30.38,30.2,30.21,26200.0,29.3485,29.5235,29.3485,29.3583,26200.0
2004-10-29 14:30:00,30.2,30.25,30.19,30.2,16200.0,29.3485,29.3971,29.3388,29.3485,16200.0
2004-10-29 15:00:00,30.21,30.23,30.11,30.15,18700.0,29.3583,29.3777,29.2611,29.3,18700.0
2004-10-29 15:30:00,30.15,30.22,30.12,30.19,36600.0,29.3,29.368,29.2708,29.3388,36600.0
2004-11-01 09:30:00,30.1,30.2,29.77,29.85,35900.0,29.2514,29.3485,28.9307,29.0084,35900.0
2004-11-01 10:00:00,29.85,29.93,29.69,29.89,16100.0,29.0084,29.0862,28.8529,29.0473,16100.0
2004-11-01 10:30:00,29.93,29.99,29.82,29.98,10300.0,29.0862,29.1445,28.9793,29.1347,10300.0
2004-11-01 11:00:00,29.98,30.0,29.93,29.97,17700.0,29.1347,29.1542,29.0862,29.125,17700.0
2004-11-01 11:30:00,29.94,29.97,29.84,29.84,12500.0,29.0959,29.125,28.9987,28.9987,12500.0
2004-11-01 12:00:00,29.85,29.95,29.85,29.95,8700.0,29.0084,29.1056,29.0084,29.1056,8700.0
2004-11-01 12:30:00,29.95,29.97,29.91,29.97,7900.0,29.1056,29.125,29.0667,29.125,7900.0
2004-11-01 13:00:00,29.97,29.99,29.88,29.88,7100.0,29.125,29.1445,29.0376,29.0376,7100.0
2004-11-01 13:30:00,29.89,29.98,29.88,29.98,10400.0,29.0473,29.1347,29.0376,29.1347,10400.0
2004-11-01 14:00:00,29.99,30.0,29.95,29.98,12600.0,29.1445,29.1542,29.1056,29.1347,12600.0
2004-11-01 14:30:00,29.98,30.02,29.95,30.0,22400.0,29.1347,29.1736,29.1056,29.1542,22400.0
2004-11-01 15:00:00,30.0,30.02,29.92,29.99,27300.0,29.1542,29.1736,29.0764,29.1445,27300.0
2004-11-01 15:30:00,30.0,30.0,29.96,29.97,45600.0,29.1542,29.1542,29.1153,29.125,45600.0
2004-11-02 09:30:00,29.94,29.98,29.92,29.94,45200.0,29.0959,29.1347,29.0764,29.0959,45200.0
2004-11-02 10:00:00,29.93,30.0,29.87,29.98,51900.0,29.0862,29.1542,29.0278,29.1347,51900.0
2004-11-02 10:30:00,29.98,30.0,29.91,29.98,21200.0,29.1347,29.1542,29.0667,29.1347,21200.0
2004-11-02 11:00:00,29.99,30.0,29.94,29.99,24200.0,29.1445,29.1542,29.0959,29.1445,24200.0
2004-11-02 11:30:00,29.99,30.09,29.98,30.05,26400.0,29.1445,29.2416,29.1347,29.2028,26400.0
2004-11-02 12:00:00,30.05,30.05,30.01,30.03,7500.0,29.2028,29.2028,29.1639,29.1833,7500.0
2004-11-02 12:30:00,30.03,30.03,29.91,29.92,23700.0,29.1833,29.1833,29.0667,29.0764,23700.0
2004-11-02 13:00:00,29.93,29.99,29.87,29.91,25200.0,29.0862,29.1445,29.0278,29.0667,25200.0
2004-11-02 13:30:00,29.92,29.96,29.88,29.89,23200.0,29.0764,29.1153,29.0376,29.0473,23200.0
2004-11-02 14:00:00,29.89,30.0,29.89,29.98,20700.0,29.0473,29.1542,29.0473,29.1347,20700.0
2004-11-02 14:30:00,29.99,29.99,29.91,29.98,20300.0,29.1445,29.1445,29.0667,29.1347,20300.0
2004-11-02 15:00:00,29.97,29.98,29.85,29.87,38000.0,29.125,29.1347,29.0084,29.0278,38000.0
2004-11-02 15:30:00,29.85,29.92,29.75,29.75,66500.0,29.0084,29.0764,28.9112,28.9112,66500.0
2004-11-03 09:30:00,30.05,30.41,30.05,30.39,29500.0,29.2028,29.5526,29.2028,29.5332,29500.0
2004-11-03 10:00:00,30.39,30.56,30.31,30.34,80800.0,29.5332,29.6984,29.4554,29.4846,80800.0
2004-11-03 10:30:00,30.32,30.35,30.21,30.21,83700.0,29.4652,29.4943,29.3583,29.3583,83700.0
2004-11-03 11:00:00,30.21,30.21,30.11,30.17,24900.0,29.3583,29.3583,29.2611,29.3194,24900.0
2004-11-03 11:30:00,30.17,30.21,30.13,30.13,106800.0,29.3194,29.3583,29.2805,29.2805,106800.0
2004-11-03 12:00:00,30.12,30.18,29.98,30.02,12300.0,29.2708,29.3291,29.1347,29.1736,12300.0
2004-11-03 12:30:00,30.02,30.1,30.02,30.06,13400.0,29.1736,29.2514,29.1736,29.2125,13400.0
2004-11-03 13:00:00,30.06,30.06,30.01,30.03,9500.0,29.2125,29.2125,29.1639,29.1833,9500.0
2004-11-03 13:30:00,30.04,30.04,30.02,30.03,7400.0,29.1931,29.1931,29.1736,29.1833,7400.0
2004-11-03 14:00:00,30.03,30.06,29.97,29.99,23500.0,29.1833,29.2125,29.125,29.1445,23500.0
2004-11-03 14:30:00,29.98,30.03,29.96,30.03,17300.0,29.1347,29.1833,29.1153,29.1833,17300.0
2004-11-03 15:00:00,30.02,30.06,29.9,29.9,20500.0,29.1736,29.2125,29.057,29.057,20500.0
2004-11-03 15:30:00,29.9,30.07,29.89,30.07,65600.0,29.057,29.2222,29.0473,29.2222,65600.0
2004-11-04 09:30:00,30.01,30.22,30.01,30.12,14800.0,29.1639,29.368,29.1639,29.2708,14800.0
2004-11-04 10:00:00,30.15,30.25,30.09,30.21,15600.0,29.3,29.3971,29.2416,29.3583,15600.0
2004-11-04 10:30:00,30.24,30.3,30.11,30.18,18200.0,29.3874,29.4457,29.2611,29.3291,18200.0
2004-11-04 11:00:00,30.17,30.27,30.15,30.2,12700.0,29.3194,29.4166,29.3,29.3485,12700.0
2004-11-04 11:30:00,30.21,30.27,30.15,30.15,14500.0,29.3583,29.4166,29.3,29.3,14500.0
2004-11-04 12:00:00,30.15,30.15,29.87,29.97,52800.0,29.3,29.3,29.0278,29.125,52800.0
2004-11-04 12:30:00,30.0,30.07,29.95,29.97,41100.0,29.1542,29.2222,29.1056,29.125,41100.0
2004-11-04 13:00:00,29.98,30.12,29.98,30.1,6800.0,29.1347,29.2708,29.1347,29.2514,6800.0
2004-11-04 13:30:00,30.09,30.12,30.08,30.12,11600.0,29.2416,29.2708,29.2319,29.2708,11600.0
2004-11-04 14:00:00,30.12,30.18,30.11,30.15,12400.0,29.2708,29.3291,29.2611,29.3,12400.0
2004-11-04 14:30:00,30.17,30.18,30.07,30.16,22300.0,29.3194,29.3291,29.2222,29.3097,22300.0
2004-11-04 15:00:00,30.17,30.33,30.17,30.24,19400.0,29.3194,29.4749,29.3194,29.3874,19400.0
2004-11-04 15:30:00,30.22,30.46,30.2,30.36,35400.0,29.368,29.6012,29.3485,29.504,35400.0
2004-11-05 09:30:00,30.52,30.67,30.49,30.63,29400.0,29.6595,29.8053,29.6304,29.7664,29400.0
2004-11-05 10:00:00,30.64,30.92,30.6,30.92,35500.0,29.7761,30.0482,29.7373,30.0482,35500.0
2004-11-05 10:30:00,30.93,31.1,30.9,31.1,57000.0,30.058,30.2232,30.0288,30.2232,57000.0
2004-11-05 11:00:00,31.1,31.15,31.01,31.03,72900.0,30.2232,30.2718,30.1357,30.1551,72900.0
2004-11-05 11:30:00,31.05,31.07,30.92,30.92,64800.0,30.1746,30.194,30.0482,30.0482,64800.0
2004-11-05 12:00:00,30.91,31.14,30.9,31.11,96600.0,30.0385,30.262,30.0288,30.2329,96600.0
2004-11-05 12:30:00,31.11,31.11,30.94,30.97,85300.0,30.2329,30.2329,30.0677,30.0968,85300.0
2004-11-05 13:00:00,30.97,30.97,30.82,30.83,35900.0,30.0968,30.0968,29.9511,29.9608,35900.0
2004-11-05 13:30:00,30.82,30.88,30.81,30.86,13500.0,29.9511,30.0094,29.9413,29.9899,13500.0
2004-11-05 14:00:00,30.86,30.9,30.81,30.83,34900.0,29.9899,30.0288,29.9413,29.9608,34900.0
2004-11-05 14:30:00,30.83,30.95,30.76,30.94,57600.0,29.9608,30.0774,29.8928,30.0677,57600.0
2004-11-05 15:00:00,30.93,31.06,30.91,30.96,154500.0,30.058,30.1843,30.0385,30.0871,154500.0
2004-11-05 15:30:00,30.98,31.03,30.92,30.93,85800.0,30.1066,30.1551,30.0482,30.058,85800.0
2004-11-08 09:30:00,30.89,30.96,30.75,30.93,48200.0,30.0191,30.0871,29.883,30.058,48200.0
2004-11-08 10:00:00,30.93,30.96,30.86,30.86,30100.0,30.058,30.0871,29.9899,29.9899,30100.0
2004-11-08 10:30:00,30.86,30.93,30.74,30.92,16500.0,29.9899,30.058,29.8733,30.0482,16500.0
2004-11-08 11:00:00,30.91,30.95,30.9,30.92,20100.0,30.0385,30.0774,30.0288,30.0482,20100.0
2004-11-08 11:30:00,30.91,30.97,30.89,30.96,29700.0,30.0385,30.0968,30.0191,30.0871,29700.0
2004-11-08 12:00:00,30.94,30.99,30.94,30.98,12000.0,30.0677,30.1163,30.0677,30.1066,12000.0
2004-11-08 12:30:00,30.99,31.06,30.97,31.06,34800.0,30.1163,30.1843,30.0968,30.1843,34800.0
2004-11-08 13:00:00,31.06,31.06,30.98,30.99,69600.0,30.1843,30.1843,30.1066,30.1163,69600.0
2004-11-08 13:30:00,31.01,31.23,31.01,31.21,50000.0,30.1357,30.3495,30.1357,30.3301,50000.0
2004-11-08 14:00:00,31.19,31.23,31.11,31.2,26000.0,30.3106,30.3495,30.2329,30.3204,26000.0
2004-11-08 14:30:00,31.2,31.44,31.2,31.38,62100.0,30.3204,30.5536,30.3204,30.4953,62100.0
2004-11-08 15:00:00,31.37,31.46,31.32,31.45,44800.0,30.4856,30.573,30.437,30.5633,44800.0
2004-11-08 15:30:00,31.44,31.6,31.36,31.58,94500.0,30.5536,30.7091,30.4758,30.6896,94500.0
2004-11-09 09:30:00,31.51,31.76,31.51,31.75,72400.0,30.6216,30.8646,30.6216,30.8548,72400.0
2004-11-09 10:00:00,31.73,31.73,31.5,31.55,24700.0,30.8354,30.8354,30.6119,30.6605,24700.0
2004-11-09 10:30:00,31.55,31.56,31.38,31.49,25700.0,30.6605,30.6702,30.4953,30.6022,25700.0
2004-11-09 11:00:00,31.5,31.53,31.48,31.48,23900.0,30.6119,30.641,30.5925,30.5925,23900.0
2004-11-09 11:30:00,31.47,31.52,31.35,31.45,26300.0,30.5827,30.6313,30.4661,30.5633,26300.0
2004-11-09 12:00:00,31.48,31.55,31.46,31.53,9900.0,30.5925,30.6605,30.573,30.641,9900.0
2004-11-09 12:30:00,31.54,31.57,31.44,31.45,22500.0,30.6508,30.6799,30.5536,30.5633,22500.0
2004-11-09 13:00:00,31.45,31.6,31.45,31.57,19800.0,30.5633,30.7091,30.5633,30.6799,19800.0
2004-11-09 13:30:00,31.59,31.66,31.54,31.57,30500.0,30.6994,30.7674,30.6508,30.6799,30500.0
2004-11-09 14:00:00,31.61,31.73,31.55,31.63,43100.0,30.7188,30.8354,30.6605,30.7382,43100.0
2004-11-09 14:30:00,31.63,31.64,31.56,31.57,35800.0,30.7382,30.7479,30.6702,30.6799,35800.0
2004-11-09 15:00:00,31.57,31.58,31.45,31.49,51300.0,30.6799,30.6896,30.5633,30.6022,51300.0
2004-11-09 15:30:00,31.48,31.5,31.4,31.42,74300.0,30.5925,30.6119,30.5147,30.5341,74300.0
2004-11-10 09:30:00,31.41,31.74,31.41,31.62,27100.0,30.5244,30.8451,30.5244,30.7285,27100.0
2004-11-10 10:00:00,31.62,31.78,31.61,31.7,17800.0,30.7285,30.884,30.7188,30.8063,17800.0
2004-11-10 10:30:00,31.7,31.7,31.61,31.63,65600.0,30.8063,30.8063,30.7188,30.7382,65600.0
2004-11-10 11:00:00,31.62,31.62,31.49,31.5,18800.0,30.7285,30.7285,30.6022,30.6119,18800.0
2004-11-10 11:30:00,31.5,31.64,31.5,31.58,37900.0,30.6119,30.7479,30.6119,30.6896,37900.0
2004-11-10 12:00:00,31.59,31.63,31.59,31.62,13900.0,30.6994,30.7382,30.6994,30.7285,13900.0
2004-11-10 12:30:00,31.62,31.64,31.6,31.61,14600.0,30.7285,30.7479,30.7091,30.7188,14600.0
2004-11-10 13:00:00,31.61,31.61,31.49,31.51,16000.0,30.7188,30.7188,30.6022,30.6216,16000.0
2004-11-10 13:30:00,31.51,31.58,31.49,31.57,30200.0,30.6216,30.6896,30.6022,30.6799,30200.0
2004-11-10 14:00:00,31.57,31.58,31.53,31.58,26800.0,30.6799,30.6896,30.641,30.6896,26800.0
2004-11-10 14:30:00,31.58,31.6,31.48,31.53,26200.0,30.6896,30.7091,30.5925,30.641,26200.0
2004-11-10 15:00:00,31.53,31.78,31.51,31.78,125400.0,30.641,30.884,30.6216,30.884,125400.0
2004-11-10 15:30:00,31.8,32.11,31.76,31.93,275300.0,30.9034,31.2047,30.8646,31.0298,275300.0
2004-11-11 09:30:00,31.36,31.69,30.8,31.62,210300.0,30.4758,30.7965,29.9316,30.7285,210300.0
2004-11-11 10:00:00,31.7,31.86,31.54,31.54,102300.0,30.8063,30.9617,30.6508,30.6508,102300.0
2004-11-11 10:30:00,31.54,31.66,31.52,31.57,143300.0,30.6508,30.7674,30.6313,30.6799,143300.0
2004-11-11 11:00:00,31.57,31.63,31.53,31.58,71400.0,30.6799,30.7382,30.641,30.6896,71400.0
2004-11-11 11:30:00,31.57,31.65,31.54,31.6,98800.0,30.6799,30.7577,30.6508,30.7091,98800.0
2004-11-11 12:00:00,31.6,31.6,31.52,31.54,42200.0,30.7091,30.7091,30.6313,30.6508,42200.0
2004-11-11 12:30:00,31.54,31.58,31.27,31.37,48900.0,30.6508,30.6896,30.3884,30.4856,48900.0
2004-11-11 13:00:00,31.38,31.38,31.15,31.17,43600.0,30.4953,30.4953,30.2718,30.2912,43600.0
2004-11-11 13:30:00,31.18,31.28,31.17,31.25,21100.0,30.3009,30.3981,30.2912,30.3689,21100.0
2004-11-11 14:00:00,31.26,31.27,31.18,31.25,33000.0,30.3787,30.3884,30.3009,30.3689,33000.0
2004-11-11 14:30:00,31.25,31.3,31.21,31.3,144100.0,30.3689,30.4175,30.3301,30.4175,144100.0
2004-11-11 15:00:00,31.3,31.45,31.19,31.23,182700.0,30.4175,30.5633,30.3106,30.3495,182700.0
2004-11-11 15:30:00,31.24,31.35,31.15,31.17,203600.0,30.3592,30.4661,30.2718,30.2912,203600.0
2004-11-12 09:30:00,31.25,31.3,31.0,31.12,55200.0,30.3689,30.4175,30.126,30.2426,55200.0
2004-11-12 10:00:00,31.16,31.34,30.95,31.22,54100.0,30.2815,30.4564,30.0774,30.3398,54100.0
2004-11-12 10:30:00,31.22,31.48,31.22,31.42,59800.0,30.3398,30.5925,30.3398,30.5341,59800.0
2004-11-12 11:00:00,31.42,31.55,31.42,31.52,102900.0,30.5341,30.6605,30.5341,30.6313,102900.0
2004-11-12 11:30:00,31.51,31.53,31.48,31.52,52700.0,30.6216,30.641,30.5925,30.6313,52700.0
2004-11-12 12:00:00,31.51,31.53,31.45,31.5,32000.0,30.6216,30.641,30.5633,30.6119,32000.0
2004-11-12 12:30:00,31.49,31.66,31.49,31.62,31200.0,30.6022,30.7674,30.6022,30.7285,31200.0
2004-11-12 13:00:00,31.6,31.7,31.59,31.64,84800.0,30.7091,30.8063,30.6994,30.7479,84800.0
2004-11-12 13:30:00,31.64,31.67,31.62,31.63,39600.0,30.7479,30.7771,30.7285,30.7382,39600.0
2004-11-12 14:00:00,31.63,31.67,31.6,31.66,44100.0,30.7382,30.7771,30.7091,30.7674,44100.0
2004-11-12 14:30:00,31.66,31.67,31.51,31.51,92800.0,30.7674,30.7771,30.6216,30.6216,92800.0
2004-11-12 15:00:00,31.51,31.56,31.5,31.55,45100.0,30.6216,30.6702,30.6119,30.6605,45100.0
2004-11-12 15:30:00,31.55,31.69,31.52,31.69,57500.0,30.6605,30.7965,30.6313,30.7965,57500.0
2004-11-15 09:30:00,31.6,32.08,31.59,31.96,379900.0,30.7091,31.1755,30.6994,31.0589,379900.0
2004-11-15 10:00:00,31.97,32.0,31.83,31.92,80500.0,31.0686,31.0978,30.9326,31.0201,80500.0
2004-11-15 10:30:00,31.91,31.99,31.91,31.93,106000.0,31.0103,31.0881,31.0103,31.0298,106000.0
2004-11-15 11:00:00,31.94,31.95,31.85,31.85,80800.0,31.0395,31.0492,30.952,30.952,80800.0
2004-11-15 11:30:00,31.87,31.87,31.66,31.68,85300.0,30.9715,30.9715,30.7674,30.7868,85300.0
2004-11-15 12:00:00,31.68,31.68,31.49,31.6,109600.0,30.7868,30.7868,30.6022,30.7091,109600.0
2004-11-15 12:30:00,31.6,31.85,31.6,31.83,49300.0,30.7091,30.952,30.7091,30.9326,49300.0
2004-11-15 13:00:00,31.81,31.84,31.73,31.84,71900.0,30.9132,30.9423,30.8354,30.9423,71900.0
2004-11-15 13:30:00,31.83,31.9,31.83,31.83,53300.0,30.9326,31.0006,30.9326,30.9326,53300.0
2004-11-15 14:00:00,31.84,32.0,31.78,31.99,38300.0,30.9423,31.0978,30.884,31.0881,38300.0
2004-11-15 14:30:00,32.0,32.0,31.94,31.99,52200.0,31.0978,31.0978,31.0395,31.0881,52200.0
2004-11-15 15:00:00,31.99,32.05,31.96,32.03,55900.0,31.0881,31.1464,31.0589,31.1269,55900.0
2004-11-15 15:30:00,32.03,32.06,32.0,32.01,84100.0,31.1269,31.1561,31.0978,31.1075,84100.0
2004-11-16 09:30:00,32.0,32.14,31.98,31.99,52500.0,31.0978,31.2338,31.0784,31.0881,52500.0
2004-11-16 10:00:00,31.99,32.06,31.99,32.04,92200.0,31.0881,31.1561,31.0881,31.1367,92200.0
2004-11-16 10:30:00,32.05,32.05,32.0,32.02,51000.0,31.1464,31.1464,31.0978,31.1172,51000.0
2004-11-16 11:00:00,32.01,32.1,32.01,32.04,87300.0,31.1075,31.195,31.1075,31.1367,87300.0
2004-11-16 11:30:00,32.05,32.09,32.04,32.07,26200.0,31.1464,31.1853,31.1367,31.1658,26200.0
2004-11-16 12:00:00,32.08,32.1,32.07,32.07,21500.0,31.1755,31.195,31.1658,31.1658,21500.0
2004-11-16 12:30:00,32.09,32.1,32.02,32.04,25900.0,31.1853,31.195,31.1172,31.1367,25900.0
2004-11-16 13:00:00,32.04,32.08,32.02,32.08,53400.0,31.1367,31.1755,31.1172,31.1755,53400.0
2004-11-16 13:30:00,32.09,32.1,32.01,32.03,57300.0,31.1853,31.195,31.1075,31.1269,57300.0
2004-11-16 14:00:00,32.03,32.06,32.03,32.06,31200.0,31.1269,31.1561,31.1269,31.1561,31200.0
2004-11-16 14:30:00,32.05,32.08,32.03,32.03,36400.0,31.1464,31.1755,31.1269,31.1269,36400.0
2004-11-16 15:00:00,32.04,32.18,32.03,32.11,87800.0,31.1367,31.2727,31.1269,31.2047,87800.0
2004-11-16 15:30:00,32.12,32.12,32.03,32.06,59500.0,31.2144,31.2144,31.1269,31.1561,59500.0
2004-11-17 09:30:00,32.05,32.14,32.05,32.14,99100.0,31.1464,31.2338,31.1464,31.2338,99100.0
2004-11-17 10:00:00,32.13,32.15,32.13,32.14,88500.0,31.2241,31.2436,31.2241,31.2338,88500.0
2004-11-17 10:30:00,32.14,32.2,32.12,32.2,98200.0,31.2338,31.2922,31.2144,31.2922,98200.0
2004-11-17 11:00:00,32.2,32.24,32.18,32.23,56800.0,31.2922,31.331,31.2727,31.3213,56800.0
2004-11-17 11:30:00,32.23,32.25,32.2,32.25,51300.0,31.3213,31.3407,31.2922,31.3407,51300.0
2004-11-17 12:00:00,32.25,32.25,32.21,32.24,37000.0,31.3407,31.3407,31.3019,31.331,37000.0
2004-11-17 12:30:00,32.25,32.27,32.24,32.27,62100.0,31.3407,31.3602,31.331,31.3602,62100.0
2004-11-17 13:00:00,32.28,32.3,32.22,32.28,35900.0,31.3699,31.3893,31.3116,31.3699,35900.0
2004-11-17 13:30:00,32.28,32.28,32.21,32.26,42200.0,31.3699,31.3699,31.3019,31.3505,42200.0
2004-11-17 14:00:00,32.27,32.27,32.12,32.12,69800.0,31.3602,31.3602,31.2144,31.2144,69800.0
2004-11-17 14:30:00,32.15,32.26,31.9,32.25,166600.0,31.2436,31.3505,31.0006,31.3407,166600.0
2004-11-17 15:00:00,32.25,32.25,32.14,32.16,57800.0,31.3407,31.3407,31.2338,31.2533,57800.0
2004-11-17 15:30:00,32.15,32.22,32.14,32.2,68000.0,31.2436,31.3116,31.2338,31.2922,68000.0
2004-11-18 09:30:00,32.2,32.2,32.09,32.17,30700.0,31.2922,31.2922,31.1853,31.263,30700.0
2004-11-18 10:00:00,32.18,32.2,32.16,32.18,21100.0,31.2727,31.2922,31.2533,31.2727,21100.0
2004-11-18 10:30:00,32.16,32.18,32.1,32.18,50200.0,31.2533,31.2727,31.195,31.2727,50200.0
2004-11-18 11:00:00,32.18,32.22,32.1,32.19,65100.0,31.2727,31.3116,31.195,31.2824,65100.0
2004-11-18 11:30:00,32.19,32.28,32.18,32.28,38800.0,31.2824,31.3699,31.2727,31.3699,38800.0
2004-11-18 12:00:00,32.28,32.3,32.22,32.28,28300.0,31.3699,31.3893,31.3116,31.3699,28300.0
2004-11-18 12:30:00,32.29,32.3,32.22,32.27,23600.0,31.3796,31.3893,31.3116,31.3602,23600.0
2004-11-18 13:00:00,32.28,32.28,32.15,32.27,19400.0,31.3699,31.3699,31.2436,31.3602,19400.0
2004-11-18 13:30:00,32.29,32.3,32.18,32.27,29600.0,31.3796,31.3893,31.2727,31.3602,29600.0
2004-11-18 14:00:00,32.27,32.28,32.24,32.27,24000.0,31.3602,31.3699,31.331,31.3602,24000.0
2004-11-18 14:30:00,32.28,32.3,32.22,32.3,100900.0,31.3699,31.3893,31.3116,31.3893,100900.0
2004-11-18 15:00:00,32.3,32.42,32.28,32.36,54600.0,31.3893,31.506,31.3699,31.4476,54600.0
2004-11-18 15:30:00,32.38,32.51,32.36,32.49,69400.0,31.4671,31.5934,31.4476,31.574,69400.0
2004-11-19 09:30:00,32.45,32.6,32.37,32.53,39300.0,31.5351,31.6809,31.4574,31.6129,39300.0
2004-11-19 10:00:00,32.53,32.53,32.33,32.43,54100.0,31.6129,31.6129,31.4185,31.5157,54100.0
2004-11-19 10:30:00,32.42,32.45,32.37,32.4,17800.0,31.506,31.5351,31.4574,31.4865,17800.0
2004-11-19 11:00:00,32.39,32.56,32.38,32.5,52500.0,31.4768,31.642,31.4671,31.5837,52500.0
2004-11-19 11:30:00,32.52,32.61,32.49,32.56,32500.0,31.6031,31.6906,31.574,31.642,32500.0
2004-11-19 12:00:00,32.56,32.63,32.54,32.63,21800.0,31.642,31.71,31.6226,31.71,21800.0
2004-11-19 12:30:00,32.63,32.7,32.58,32.62,46500.0,31.71,31.7781,31.6614,31.7003,46500.0
2004-11-19 13:00:00,32.61,32.62,32.41,32.48,61300.0,31.6906,31.7003,31.4962,31.5643,61300.0
2004-11-19 13:30:00,32.48,32.5,32.43,32.43,44100.0,31.5643,31.5837,31.5157,31.5157,44100.0
2004-11-19 14:00:00,32.41,32.44,32.4,32.42,30900.0,31.4962,31.5254,31.4865,31.506,30900.0
2004-11-19 14:30:00,32.41,32.48,32.39,32.47,45800.0,31.4962,31.5643,31.4768,31.5545,45800.0
2004-11-19 15:00:00,32.48,32.63,32.42,32.44,84300.0,31.5643,31.71,31.506,31.5254,84300.0
2004-11-19 15:30:00,32.44,32.57,32.36,32.45,67200.0,31.5254,31.6517,31.4476,31.5351,67200.0
2004-11-22 09:30:00,32.35,32.36,32.01,32.08,44100.0,31.4379,31.4476,31.1075,31.1755,44100.0
2004-11-22 10:00:00,32.03,32.16,32.01,32.14,34700.0,31.1269,31.2533,31.1075,31.2338,34700.0
2004-11-22 10:30:00,32.15,32.15,32.08,32.1,15900.0,31.2436,31.2436,31.1755,31.195,15900.0
2004-11-22 11:00:00,32.1,32.13,32.06,32.09,28000.0,31.195,31.2241,31.1561,31.1853,28000.0
2004-11-22 11:30:00,32.1,32.1,32.06,32.07,10000.0,31.195,31.195,31.1561,31.1658,10000.0
2004-11-22 12:00:00,32.08,32.1,32.04,32.1,61100.0,31.1755,31.195,31.1367,31.195,61100.0
2004-11-22 12:30:00,32.1,32.28,32.1,32.27,30100.0,31.195,31.3699,31.195,31.3602,30100.0
2004-11-22 13:00:00,32.28,32.45,32.26,32.4,44200.0,31.3699,31.5351,31.3505,31.4865,44200.0
2004-11-22 13:30:00,32.41,32.53,32.41,32.53,46700.0,31.4962,31.6129,31.4962,31.6129,46700.0
2004-11-22 14:00:00,32.54,32.61,32.51,32.58,43700.0,31.6226,31.6906,31.5934,31.6614,43700.0
2004-11-22 14:30:00,32.6,32.65,32.59,32.62,67300.0,31.6809,31.7295,31.6712,31.7003,67300.0
2004-11-22 15:00:00,32.62,32.72,32.62,32.72,61700.0,31.7003,31.7975,31.7003,31.7975,61700.0
2004-11-22 15:30:00,32.71,32.75,32.54,32.64,122700.0,31.7878,31.8266,31.6226,31.7198,122700.0
2004-11-23 09:30:00,32.52,32.64,32.26,32.55,12300.0,31.6031,31.7198,31.3505,31.6323,12300.0
2004-11-23 10:00:00,32.51,32.78,32.47,32.76,25900.0,31.5934,31.8558,31.5545,31.8364,25900.0
2004-11-23 10:30:00,32.73,32.73,32.57,32.65,19900.0,31.8072,31.8072,31.6517,31.7295,19900.0
2004-11-23 11:00:00,32.62,32.62,32.37,32.46,22400.0,31.7003,31.7003,31.4574,31.5448,22400.0
2004-11-23 11:30:00,32.46,32.7,32.46,32.6,36800.0,31.5448,31.7781,31.5448,31.6809,36800.0
2004-11-23 12:00:00,32.6,32.68,32.6,32.63,23800.0,31.6809,31.7586,31.6809,31.71,23800.0
2004-11-23 12:30:00,32.62,32.65,32.52,32.52,23400.0,31.7003,31.7295,31.6031,31.6031,23400.0
2004-11-23 13:00:00,32.52,32.6,32.51,32.58,36800.0,31.6031,31.6809,31.5934,31.6614,36800.0
2004-11-23 13:30:00,32.59,32.64,32.57,32.6,36000.0,31.6712,31.7198,31.6517,31.6809,36000.0
2004-11-23 14:00:00,32.63,32.73,32.63,32.71,23000.0,31.71,31.8072,31.71,31.7878,23000.0
2004-11-23 14:30:00,32.72,32.82,32.7,32.82,44700.0,31.7975,31.8947,31.7781,31.8947,44700.0
2004-11-23 15:00:00,32.84,32.89,32.78,32.79,62900.0,31.9141,31.9627,31.8558,31.8655,62900.0
2004-11-23 15:30:00,32.79,32.88,32.73,32.85,53200.0,31.8655,31.953,31.8072,31.9238,53200.0
2004-11-24 09:30:00,32.84,33.2,32.84,33.17,77300.0,31.9141,32.264,31.9141,32.2348,77300.0
2004-11-24 10:00:00,33.14,33.14,32.9,33.01,40400.0,32.2057,32.2057,31.9724,32.0793,40400.0
2004-11-24 10:30:00,33.02,33.03,32.93,32.95,29400.0,32.089,32.0988,32.0016,32.021,29400.0
2004-11-24 11:00:00,32.95,33.06,32.93,33.05,30000.0,32.021,32.1279,32.0016,32.1182,30000.0
2004-11-24 11:30:00,33.05,33.08,33.0,33.04,18500.0,32.1182,32.1473,32.0696,32.1085,18500.0
2004-11-24 12:00:00,33.05,33.06,33.01,33.06,18800.0,32.1182,32.1279,32.0793,32.1279,18800.0
2004-11-24 12:30:00,33.06,33.17,33.0,33.05,34300.0,32.1279,32.2348,32.0696,32.1182,34300.0
2004-11-24 13:00:00,33.05,33.13,33.05,33.06,19800.0,32.1182,32.1959,32.1182,32.1279,19800.0
2004-11-24 13:30:00,33.06,33.13,33.06,33.08,45400.0,32.1279,32.1959,32.1279,32.1473,45400.0
2004-11-24 14:00:00,33.09,33.19,33.09,33.18,21100.0,32.1571,32.2542,32.1571,32.2445,21100.0
2004-11-24 14:30:00,33.19,33.23,33.17,33.21,26900.0,32.2542,32.2931,32.2348,32.2737,26900.0
2004-11-24 15:00:00,33.21,33.22,33.11,33.12,20700.0,32.2737,32.2834,32.1765,32.1862,20700.0
2004-11-24 15:30:00,33.12,33.13,33.08,33.09,81500.0,32.1862,32.1959,32.1473,32.1571,81500.0
2004-11-26 09:30:00,33.18,33.28,33.13,33.24,38500.0,32.2445,32.3417,32.1959,32.3028,38500.0
2004-11-26 10:00:00,33.29,33.51,33.26,33.5,53100.0,32.3514,32.5652,32.3223,32.5555,53100.0
2004-11-26 10:30:00,33.52,33.81,33.52,33.78,49900.0,32.5749,32.8568,32.5749,32.8276,49900.0
2004-11-26 11:00:00,33.78,33.78,33.67,33.68,38100.0,32.8276,32.8276,32.7207,32.7304,38100.0
2004-11-26 11:30:00,33.68,33.69,33.65,33.66,14200.0,32.7304,32.7401,32.7013,32.711,14200.0
2004-11-26 12:00:00,33.64,33.8,33.64,33.8,55900.0,32.6916,32.847,32.6916,32.847,55900.0
2004-11-26 12:30:00,33.79,33.8,33.73,33.74,50700.0,32.8373,32.847,32.779,32.7887,50700.0
2004-11-26 13:00:00,33.71,33.71,33.71,33.71,1400.0,32.7596,32.7596,32.7596,32.7596,1400.0
2004-11-26 13:30:00,33.71,33.71,33.71,33.71,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2004-11-26 14:00:00,33.71,33.71,33.71,33.71,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2004-11-26 14:30:00,33.71,33.71,33.71,33.71,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2004-11-26 15:00:00,33.71,33.71,33.71,33.71,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2004-11-26 15:30:00,33.71,33.71,33.71,33.71,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2004-11-29 09:30:00,33.63,33.65,33.52,33.55,88800.0,32.6818,32.7013,32.5749,32.6041,88800.0
2004-11-29 10:00:00,33.55,33.58,33.51,33.51,43200.0,32.6041,32.6332,32.5652,32.5652,43200.0
2004-11-29 10:30:00,33.51,33.52,33.38,33.4,34100.0,32.5652,32.5749,32.4389,32.4583,34100.0
2004-11-29 11:00:00,33.4,33.5,33.36,33.37,45100.0,32.4583,32.5555,32.4195,32.4292,45100.0
2004-11-29 11:30:00,33.37,33.39,33.32,33.38,25700.0,32.4292,32.4486,32.3806,32.4389,25700.0
2004-11-29 12:00:00,33.37,33.39,33.21,33.28,41800.0,32.4292,32.4486,32.2737,32.3417,41800.0
2004-11-29 12:30:00,33.27,33.31,33.2,33.2,30700.0,32.332,32.3709,32.264,32.264,30700.0
2004-11-29 13:00:00,33.19,33.35,33.19,33.33,30900.0,32.2542,32.4097,32.2542,32.3903,30900.0
2004-11-29 13:30:00,33.3,33.39,33.25,33.25,37700.0,32.3611,32.4486,32.3126,32.3126,37700.0
2004-11-29 14:00:00,33.26,33.28,33.23,33.25,35000.0,32.3223,32.3417,32.2931,32.3126,35000.0
2004-11-29 14:30:00,33.26,33.29,33.23,33.26,40800.0,32.3223,32.3514,32.2931,32.3223,40800.0
2004-11-29 15:00:00,33.26,33.29,33.22,33.22,44000.0,32.3223,32.3514,32.2834,32.2834,44000.0
2004-11-29 15:30:00,33.24,33.37,33.19,33.19,72900.0,32.3028,32.4292,32.2542,32.2542,72900.0
2004-11-30 09:30:00,33.1,33.1,32.81,32.9,55300.0,32.1668,32.1668,31.885,31.9724,55300.0
2004-11-30 10:00:00,32.9,33.18,32.9,33.15,28900.0,31.9724,32.2445,31.9724,32.2154,28900.0
2004-11-30 10:30:00,33.13,33.18,32.92,33.03,21600.0,32.1959,32.2445,31.9919,32.0988,21600.0
2004-11-30 11:00:00,33.01,33.07,33.01,33.05,15200.0,32.0793,32.1376,32.0793,32.1182,15200.0
2004-11-30 11:30:00,33.06,33.12,33.0,33.1,26900.0,32.1279,32.1862,32.0696,32.1668,26900.0
2004-11-30 12:00:00,33.11,33.2,33.11,33.19,13800.0,32.1765,32.264,32.1765,32.2542,13800.0
2004-11-30 12:30:00,33.2,33.21,33.01,33.04,22800.0,32.264,32.2737,32.0793,32.1085,22800.0
2004-11-30 13:00:00,33.05,33.05,32.94,32.95,17800.0,32.1182,32.1182,32.0113,32.021,17800.0
2004-11-30 13:30:00,32.94,32.94,32.8,32.86,31700.0,32.0113,32.0113,31.8752,31.9335,31700.0
2004-11-30 14:00:00,32.83,32.96,32.77,32.96,711000.0,31.9044,32.0307,31.8461,32.0307,711000.0
2004-11-30 14:30:00,32.96,33.15,32.96,33.05,16200.0,32.0307,32.2154,32.0307,32.1182,16200.0
2004-11-30 15:00:00,33.04,33.16,33.02,33.13,29700.0,32.1085,32.2251,32.089,32.1959,29700.0
2004-11-30 15:30:00,33.13,33.29,33.13,33.14,52500.0,32.1959,32.3514,32.1959,32.2057,52500.0
2004-12-01 09:30:00,33.36,33.82,33.36,33.79,72100.0,32.4384,32.8857,32.4384,32.8565,72100.0
2004-12-01 10:00:00,33.8,33.91,33.79,33.87,78500.0,32.8663,32.9732,32.8565,32.9343,78500.0
2004-12-01 10:30:00,33.87,33.9,33.83,33.89,57200.0,32.9343,32.9635,32.8954,32.9538,57200.0
2004-12-01 11:00:00,33.9,33.98,33.88,33.98,49300.0,32.9635,33.0413,32.944,33.0413,49300.0
2004-12-01 11:30:00,33.98,34.0,33.88,33.99,34200.0,33.0413,33.0607,32.944,33.051,34200.0
2004-12-01 12:00:00,33.99,34.0,33.96,33.96,13200.0,33.051,33.0607,33.0218,33.0218,13200.0
2004-12-01 12:30:00,33.97,33.98,33.97,33.98,43600.0,33.0316,33.0413,33.0316,33.0413,43600.0
2004-12-01 13:00:00,33.98,33.99,33.96,33.98,30300.0,33.0413,33.051,33.0218,33.0413,30300.0
2004-12-01 13:30:00,33.98,34.02,33.92,33.92,92200.0,33.0413,33.0802,32.9829,32.9829,92200.0
2004-12-01 14:00:00,33.93,34.05,33.85,34.0,45000.0,32.9927,33.1093,32.9149,33.0607,45000.0
2004-12-01 14:30:00,34.01,34.23,34.0,34.23,42700.0,33.0705,33.2844,33.0607,33.2844,42700.0
2004-12-01 15:00:00,34.22,34.24,34.03,34.05,67300.0,33.2747,33.2941,33.0899,33.1093,67300.0
2004-12-01 15:30:00,34.04,34.25,34.04,34.19,84900.0,33.0996,33.3038,33.0996,33.2455,84900.0
2004-12-02 09:30:00,33.95,34.21,33.94,34.17,142200.0,33.0121,33.2649,33.0024,33.226,142200.0
2004-12-02 10:00:00,34.17,34.28,34.11,34.21,42500.0,33.226,33.333,33.1677,33.2649,42500.0
2004-12-02 10:30:00,34.24,34.29,34.2,34.26,30800.0,33.2941,33.3427,33.2552,33.3135,30800.0
2004-12-02 11:00:00,34.26,34.4,34.26,34.39,26000.0,33.3135,33.4497,33.3135,33.44,26000.0
2004-12-02 11:30:00,34.39,34.39,34.31,34.31,18000.0,33.44,33.44,33.3622,33.3622,18000.0
2004-12-02 12:00:00,34.3,34.34,34.22,34.24,25100.0,33.3524,33.3913,33.2747,33.2941,25100.0
2004-12-02 12:30:00,34.23,34.23,34.15,34.17,20200.0,33.2844,33.2844,33.2066,33.226,20200.0
2004-12-02 13:00:00,34.11,34.18,34.08,34.09,72200.0,33.1677,33.2358,33.1385,33.1482,72200.0
2004-12-02 13:30:00,34.09,34.12,34.09,34.1,33100.0,33.1482,33.1774,33.1482,33.158,33100.0
2004-12-02 14:00:00,34.1,34.13,34.09,34.13,45700.0,33.158,33.1871,33.1482,33.1871,45700.0
2004-12-02 14:30:00,34.14,34.21,34.14,34.2,31300.0,33.1969,33.2649,33.1969,33.2552,31300.0
2004-12-02 15:00:00,34.2,34.32,34.18,34.24,96400.0,33.2552,33.3719,33.2358,33.2941,96400.0
2004-12-02 15:30:00,34.24,34.34,34.24,34.26,49300.0,33.2941,33.3913,33.2941,33.3135,49300.0
2004-12-03 09:30:00,34.15,34.39,34.11,34.39,46000.0,33.2066,33.44,33.1677,33.44,46000.0
2004-12-03 10:00:00,34.3,34.36,34.15,34.19,89800.0,33.3524,33.4108,33.2066,33.2455,89800.0
2004-12-03 10:30:00,34.18,34.21,34.15,34.18,32100.0,33.2358,33.2649,33.2066,33.2358,32100.0
2004-12-03 11:00:00,34.17,34.29,34.17,34.26,19900.0,33.226,33.3427,33.226,33.3135,19900.0
2004-12-03 11:30:00,34.27,34.39,34.27,34.39,22500.0,33.3233,33.44,33.3233,33.44,22500.0
2004-12-03 12:00:00,34.4,34.47,34.34,34.46,21900.0,33.4497,33.5177,33.3913,33.508,21900.0
2004-12-03 12:30:00,34.47,34.48,34.35,34.37,23100.0,33.5177,33.5275,33.4011,33.4205,23100.0
2004-12-03 13:00:00,34.37,34.52,34.32,34.52,24900.0,33.4205,33.5664,33.3719,33.5664,24900.0
2004-12-03 13:30:00,34.52,34.6,34.46,34.53,54700.0,33.5664,33.6442,33.508,33.5761,54700.0
2004-12-03 14:00:00,34.5,34.52,34.4,34.41,27600.0,33.5469,33.5664,33.4497,33.4594,27600.0
2004-12-03 14:30:00,34.45,34.52,34.45,34.51,22700.0,33.4983,33.5664,33.4983,33.5566,22700.0
2004-12-03 15:00:00,34.52,34.75,34.52,34.66,78300.0,33.5664,33.79,33.5664,33.7025,78300.0
2004-12-03 15:30:00,34.66,34.71,34.62,34.66,83200.0,33.7025,33.7511,33.6636,33.7025,83200.0
2004-12-06 09:30:00,34.66,34.7,34.25,34.3,64700.0,33.7025,33.7414,33.3038,33.3524,64700.0
2004-12-06 10:00:00,34.29,34.35,34.17,34.19,47700.0,33.3427,33.4011,33.226,33.2455,47700.0
2004-12-06 10:30:00,34.19,34.28,34.01,34.01,21500.0,33.2455,33.333,33.0705,33.0705,21500.0
2004-12-06 11:00:00,34.07,34.14,33.92,34.14,57900.0,33.1288,33.1969,32.9829,33.1969,57900.0
2004-12-06 11:30:00,34.13,34.23,34.08,34.21,26400.0,33.1871,33.2844,33.1385,33.2649,26400.0
2004-12-06 12:00:00,34.2,34.48,34.2,34.47,38300.0,33.2552,33.5275,33.2552,33.5177,38300.0
2004-12-06 12:30:00,34.46,34.59,34.46,34.52,27100.0,33.508,33.6344,33.508,33.5664,27100.0
2004-12-06 13:00:00,34.52,34.54,34.5,34.54,18600.0,33.5664,33.5858,33.5469,33.5858,18600.0
2004-12-06 13:30:00,34.54,34.57,34.45,34.56,26100.0,33.5858,33.615,33.4983,33.6053,26100.0
2004-12-06 14:00:00,34.55,34.61,34.49,34.51,28200.0,33.5955,33.6539,33.5372,33.5566,28200.0
2004-12-06 14:30:00,34.51,34.68,34.51,34.65,24700.0,33.5566,33.7219,33.5566,33.6928,24700.0
2004-12-06 15:00:00,34.67,34.7,34.67,34.68,39900.0,33.7122,33.7414,33.7122,33.7219,39900.0
2004-12-06 15:30:00,34.68,34.78,34.6,34.63,75700.0,33.7219,33.8192,33.6442,33.6733,75700.0
2004-12-07 09:30:00,34.63,34.8,34.48,34.73,19000.0,33.6733,33.8386,33.5275,33.7706,19000.0
2004-12-07 10:00:00,34.68,34.71,34.42,34.45,32300.0,33.7219,33.7511,33.4691,33.4983,32300.0
2004-12-07 10:30:00,34.44,34.44,34.25,34.25,21500.0,33.4886,33.4886,33.3038,33.3038,21500.0
2004-12-07 11:00:00,34.24,34.25,34.01,34.06,37800.0,33.2941,33.3038,33.0705,33.1191,37800.0
2004-12-07 11:30:00,34.02,34.06,33.93,34.06,37600.0,33.0802,33.1191,32.9927,33.1191,37600.0
2004-12-07 12:00:00,34.05,34.18,33.97,34.02,40200.0,33.1093,33.2358,33.0316,33.0802,40200.0
2004-12-07 12:30:00,34.01,34.05,33.97,33.98,15900.0,33.0705,33.1093,33.0316,33.0413,15900.0
2004-12-07 13:00:00,33.98,34.21,33.93,34.17,62400.0,33.0413,33.2649,32.9927,33.226,62400.0
2004-12-07 13:30:00,34.17,34.31,34.17,34.31,63300.0,33.226,33.3622,33.226,33.3622,63300.0
2004-12-07 14:00:00,34.31,34.54,34.3,34.47,102600.0,33.3622,33.5858,33.3524,33.5177,102600.0
2004-12-07 14:30:00,34.48,34.48,34.44,34.44,31400.0,33.5275,33.5275,33.4886,33.4886,31400.0
2004-12-07 15:00:00,34.44,34.45,34.05,34.05,84100.0,33.4886,33.4983,33.1093,33.1093,84100.0
2004-12-07 15:30:00,34.05,34.07,33.96,34.0,62100.0,33.1093,33.1288,33.0218,33.0607,62100.0
2004-12-08 09:30:00,34.01,34.03,33.75,33.88,28400.0,33.0705,33.0899,32.8176,32.944,28400.0
2004-12-08 10:00:00,33.87,34.18,33.87,34.18,25900.0,32.9343,33.2358,32.9343,33.2358,25900.0
2004-12-08 10:30:00,34.14,34.18,34.05,34.14,74200.0,33.1969,33.2358,33.1093,33.1969,74200.0
2004-12-08 11:00:00,34.11,34.12,34.01,34.12,70400.0,33.1677,33.1774,33.0705,33.1774,70400.0
2004-12-08 11:30:00,34.09,34.22,34.09,34.22,15000.0,33.1482,33.2747,33.1482,33.2747,15000.0
2004-12-08 12:00:00,34.21,34.24,34.17,34.2,27400.0,33.2649,33.2941,33.226,33.2552,27400.0
2004-12-08 12:30:00,34.21,34.24,34.2,34.22,16900.0,33.2649,33.2941,33.2552,33.2747,16900.0
2004-12-08 13:00:00,34.23,34.3,34.23,34.29,16400.0,33.2844,33.3524,33.2844,33.3427,16400.0
2004-12-08 13:30:00,34.3,34.31,34.27,34.29,54300.0,33.3524,33.3622,33.3233,33.3427,54300.0
2004-12-08 14:00:00,34.31,34.37,34.3,34.31,13400.0,33.3622,33.4205,33.3524,33.3622,13400.0
2004-12-08 14:30:00,34.29,34.29,34.21,34.26,13400.0,33.3427,33.3427,33.2649,33.3135,13400.0
2004-12-08 15:00:00,34.26,34.35,34.26,34.29,31000.0,33.3135,33.4011,33.3135,33.3427,31000.0
2004-12-08 15:30:00,34.28,34.45,34.28,34.41,44700.0,33.333,33.4983,33.333,33.4594,44700.0
2004-12-09 09:30:00,34.17,34.17,34.03,34.04,19600.0,33.226,33.226,33.0899,33.0996,19600.0
2004-12-09 10:00:00,34.03,34.03,33.72,33.73,22000.0,33.0899,33.0899,32.7885,32.7982,22000.0
2004-12-09 10:30:00,33.72,33.81,33.69,33.72,20000.0,32.7885,32.876,32.7593,32.7885,20000.0
2004-12-09 11:00:00,33.7,33.7,33.65,33.67,14000.0,32.769,32.769,32.7204,32.7398,14000.0
2004-12-09 11:30:00,33.66,33.69,33.65,33.68,12800.0,32.7301,32.7593,32.7204,32.7496,12800.0
2004-12-09 12:00:00,33.68,33.83,33.66,33.79,14400.0,32.7496,32.8954,32.7301,32.8565,14400.0
2004-12-09 12:30:00,33.8,33.97,33.8,33.93,13700.0,32.8663,33.0316,32.8663,32.9927,13700.0
2004-12-09 13:00:00,33.93,34.3,33.91,34.29,24300.0,32.9927,33.3524,32.9732,33.3427,24300.0
2004-12-09 13:30:00,34.3,34.38,34.3,34.38,33800.0,33.3524,33.4302,33.3524,33.4302,33800.0
2004-12-09 14:00:00,34.38,34.6,34.37,34.5,144400.0,33.4302,33.6442,33.4205,33.5469,144400.0
2004-12-09 14:30:00,34.5,34.58,34.49,34.57,49600.0,33.5469,33.6247,33.5372,33.615,49600.0
2004-12-09 15:00:00,34.57,34.72,34.57,34.72,50200.0,33.615,33.7608,33.615,33.7608,50200.0
2004-12-09 15:30:00,34.72,34.85,34.48,34.64,76300.0,33.7608,33.8872,33.5275,33.683,76300.0
2004-12-10 09:30:00,34.58,34.7,34.5,34.66,29400.0,33.6247,33.7414,33.5469,33.7025,29400.0
2004-12-10 10:00:00,34.67,34.8,34.67,34.72,13000.0,33.7122,33.8386,33.7122,33.7608,13000.0
2004-12-10 10:30:00,34.73,34.73,34.7,34.7,20600.0,33.7706,33.7706,33.7414,33.7414,20600.0
2004-12-10 11:00:00,34.7,34.71,34.7,34.7,13100.0,33.7414,33.7511,33.7414,33.7414,13100.0
2004-12-10 11:30:00,34.7,34.82,34.7,34.82,48900.0,33.7414,33.8581,33.7414,33.8581,48900.0
2004-12-10 12:00:00,34.81,34.83,34.78,34.79,87300.0,33.8484,33.8678,33.8192,33.8289,87300.0
2004-12-10 12:30:00,34.79,34.84,34.79,34.83,29900.0,33.8289,33.8775,33.8289,33.8678,29900.0
2004-12-10 13:00:00,34.83,34.95,34.83,34.89,52100.0,33.8678,33.9845,33.8678,33.9261,52100.0
2004-12-10 13:30:00,34.88,34.95,34.88,34.95,24200.0,33.9164,33.9845,33.9164,33.9845,24200.0
2004-12-10 14:00:00,34.95,34.96,34.89,34.92,26500.0,33.9845,33.9942,33.9261,33.9553,26500.0
2004-12-10 14:30:00,34.9,34.9,34.85,34.89,27100.0,33.9359,33.9359,33.8872,33.9261,27100.0
2004-12-10 15:00:00,34.89,34.89,34.83,34.87,35900.0,33.9261,33.9261,33.8678,33.9067,35900.0
2004-12-10 15:30:00,34.86,34.98,34.86,34.95,59900.0,33.897,34.0137,33.897,33.9845,59900.0
2004-12-13 09:30:00,34.8,34.92,34.7,34.75,36100.0,33.8386,33.9553,33.7414,33.79,36100.0
2004-12-13 10:00:00,34.75,34.81,34.71,34.81,13800.0,33.79,33.8484,33.7511,33.8484,13800.0
2004-12-13 10:30:00,34.8,34.81,34.75,34.75,18000.0,33.8386,33.8484,33.79,33.79,18000.0
2004-12-13 11:00:00,34.75,34.75,34.53,34.6,12900.0,33.79,33.79,33.5761,33.6442,12900.0
2004-12-13 11:30:00,34.61,34.65,34.57,34.63,10900.0,33.6539,33.6928,33.615,33.6733,10900.0
2004-12-13 12:00:00,34.63,34.72,34.6,34.6,17200.0,33.6733,33.7608,33.6442,33.6442,17200.0
2004-12-13 12:30:00,34.61,34.61,34.52,34.52,15100.0,33.6539,33.6539,33.5664,33.5664,15100.0
2004-12-13 13:00:00,34.53,34.63,34.52,34.63,14300.0,33.5761,33.6733,33.5664,33.6733,14300.0
2004-12-13 13:30:00,34.63,34.63,34.59,34.62,27900.0,33.6733,33.6733,33.6344,33.6636,27900.0
2004-12-13 14:00:00,34.61,34.61,34.53,34.57,21700.0,33.6539,33.6539,33.5761,33.615,21700.0
2004-12-13 14:30:00,34.57,34.57,34.54,34.55,19900.0,33.615,33.615,33.5858,33.5955,19900.0
2004-12-13 15:00:00,34.57,34.57,34.45,34.46,32400.0,33.615,33.615,33.4983,33.508,32400.0
2004-12-13 15:30:00,34.46,34.46,34.38,34.41,115900.0,33.508,33.508,33.4302,33.4594,115900.0
2004-12-14 09:30:00,34.6,34.72,34.44,34.49,36200.0,33.6442,33.7608,33.4886,33.5372,36200.0
2004-12-14 10:00:00,34.48,34.77,34.48,34.69,17600.0,33.5275,33.8095,33.5275,33.7317,17600.0
2004-12-14 10:30:00,34.71,34.79,34.55,34.55,13500.0,33.7511,33.8289,33.5955,33.5955,13500.0
2004-12-14 11:00:00,34.52,34.62,34.52,34.6,12300.0,33.5664,33.6636,33.5664,33.6442,12300.0
2004-12-14 11:30:00,34.63,34.64,34.57,34.62,14300.0,33.6733,33.683,33.615,33.6636,14300.0
2004-12-14 12:00:00,34.64,34.79,34.64,34.78,21500.0,33.683,33.8289,33.683,33.8192,21500.0
2004-12-14 12:30:00,34.77,34.88,34.77,34.88,14000.0,33.8095,33.9164,33.8095,33.9164,14000.0
2004-12-14 13:00:00,34.89,35.04,34.89,35.01,97800.0,33.9261,34.072,33.9261,34.0428,97800.0
2004-12-14 13:30:00,35.01,35.02,34.97,34.99,39500.0,34.0428,34.0526,34.0039,34.0234,39500.0
2004-12-14 14:00:00,35.03,35.14,35.0,35.11,39600.0,34.0623,34.1692,34.0331,34.1401,39600.0
2004-12-14 14:30:00,35.11,35.39,35.11,35.37,66100.0,34.1401,34.4123,34.1401,34.3929,66100.0
2004-12-14 15:00:00,35.37,35.5,35.31,35.34,54600.0,34.3929,34.5193,34.3345,34.3637,54600.0
2004-12-14 15:30:00,35.34,35.43,35.22,35.34,76600.0,34.3637,34.4512,34.247,34.3637,76600.0
2004-12-15 09:30:00,35.17,35.21,34.95,35.13,33900.0,34.1984,34.2373,33.9845,34.1595,33900.0
2004-12-15 10:00:00,35.12,35.38,35.1,35.32,19900.0,34.1498,34.4026,34.1303,34.3443,19900.0
2004-12-15 10:30:00,35.32,35.33,35.16,35.25,12900.0,34.3443,34.354,34.1887,34.2762,12900.0
2004-12-15 11:00:00,35.27,35.27,35.11,35.24,23100.0,34.2956,34.2956,34.1401,34.2665,23100.0
2004-12-15 11:30:00,35.23,35.25,35.17,35.25,45300.0,34.2568,34.2762,34.1984,34.2762,45300.0
2004-12-15 12:00:00,35.26,35.73,35.26,35.73,142000.0,34.2859,34.7429,34.2859,34.7429,142000.0
2004-12-15 12:30:00,35.73,35.82,35.5,35.5,68900.0,34.7429,34.8305,34.5193,34.5193,68900.0
2004-12-15 13:00:00,35.55,35.6,35.48,35.55,57800.0,34.5679,34.6165,34.4998,34.5679,57800.0
2004-12-15 13:30:00,35.54,35.58,35.49,35.49,23000.0,34.5582,34.5971,34.5096,34.5096,23000.0
2004-12-15 14:00:00,35.49,35.5,35.47,35.48,26600.0,34.5096,34.5193,34.4901,34.4998,26600.0
2004-12-15 14:30:00,35.47,35.64,35.47,35.61,66000.0,34.4901,34.6554,34.4901,34.6263,66000.0
2004-12-15 15:00:00,35.61,35.75,35.48,35.48,67400.0,34.6263,34.7624,34.4998,34.4998,67400.0
2004-12-15 15:30:00,35.48,35.5,35.44,35.48,42100.0,34.4998,34.5193,34.4609,34.4998,42100.0
2004-12-16 09:30:00,35.35,35.35,35.16,35.21,20000.0,34.3734,34.3734,34.1887,34.2373,20000.0
2004-12-16 10:00:00,35.21,35.21,35.1,35.18,11800.0,34.2373,34.2373,34.1303,34.2081,11800.0
2004-12-16 10:30:00,35.16,35.37,35.05,35.37,26900.0,34.1887,34.3929,34.0817,34.3929,26900.0
2004-12-16 11:00:00,35.37,35.37,35.33,35.34,4800.0,34.3929,34.3929,34.354,34.3637,4800.0
2004-12-16 11:30:00,35.32,35.39,35.31,35.39,25200.0,34.3443,34.4123,34.3345,34.4123,25200.0
2004-12-16 12:00:00,35.4,35.44,35.39,35.41,24500.0,34.4221,34.4609,34.4123,34.4318,24500.0
2004-12-16 12:30:00,35.4,35.58,35.4,35.56,39600.0,34.4221,34.5971,34.4221,34.5776,39600.0
2004-12-16 13:00:00,35.57,35.59,35.5,35.56,23800.0,34.5874,34.6068,34.5193,34.5776,23800.0
2004-12-16 13:30:00,35.56,35.56,35.52,35.52,14900.0,34.5776,34.5776,34.5387,34.5387,14900.0
2004-12-16 14:00:00,35.52,35.63,35.52,35.63,78800.0,34.5387,34.6457,34.5387,34.6457,78800.0
2004-12-16 14:30:00,35.62,35.63,35.62,35.62,7900.0,34.636,34.6457,34.636,34.636,7900.0
2004-12-16 15:00:00,35.62,35.68,35.6,35.68,66500.0,34.636,34.6943,34.6165,34.6943,66500.0
2004-12-16 15:30:00,35.68,35.78,35.59,35.6,77700.0,34.6943,34.7916,34.6068,34.6165,77700.0
2004-12-17 09:30:00,35.4,35.73,35.4,35.69,74200.0,34.4221,34.7429,34.4221,34.704,74200.0
2004-12-17 10:00:00,35.69,35.69,35.43,35.5,33200.0,34.704,34.704,34.4512,34.5193,33200.0
2004-12-17 10:30:00,35.5,35.5,35.33,35.45,28400.0,34.5193,34.5193,34.354,34.4707,28400.0
2004-12-17 11:00:00,35.46,35.47,35.41,35.42,13500.0,34.4804,34.4901,34.4318,34.4415,13500.0
2004-12-17 11:30:00,35.41,35.5,35.4,35.5,40000.0,34.4318,34.5193,34.4221,34.5193,40000.0
2004-12-17 12:00:00,35.5,35.53,35.43,35.49,22200.0,34.5193,34.5485,34.4512,34.5096,22200.0
2004-12-17 12:30:00,35.49,35.5,35.42,35.46,16900.0,34.5096,34.5193,34.4415,34.4804,16900.0
2004-12-17 13:00:00,35.46,35.5,35.43,35.5,28500.0,34.4804,34.5193,34.4512,34.5193,28500.0
2004-12-17 13:30:00,35.5,35.52,35.48,35.48,19400.0,34.5193,34.5387,34.4998,34.4998,19400.0
2004-12-17 14:00:00,35.48,35.52,35.34,35.5,80000.0,34.4998,34.5387,34.3637,34.5193,80000.0
2004-12-17 14:30:00,35.5,35.56,35.46,35.48,91100.0,34.5193,34.5776,34.4804,34.4998,91100.0
2004-12-17 15:00:00,35.49,35.71,35.45,35.7,89600.0,34.5096,34.7235,34.4707,34.7138,89600.0
2004-12-17 15:30:00,35.7,35.92,35.65,35.91,189900.0,34.7138,34.9277,34.6651,34.918,189900.0
2004-12-20 09:30:00,35.99,35.99,35.85,35.98,43900.0,34.9958,34.9958,34.8596,34.986,43900.0
2004-12-20 10:00:00,35.98,36.0,35.92,35.96,26100.0,34.986,35.0055,34.9277,34.9666,26100.0
2004-12-20 10:30:00,35.96,36.25,35.96,36.25,84100.0,34.9666,35.2486,34.9666,35.2486,84100.0
2004-12-20 11:00:00,36.25,36.34,36.19,36.28,36900.0,35.2486,35.3361,35.1902,35.2777,36900.0
2004-12-20 11:30:00,36.28,36.81,36.28,36.73,155700.0,35.2777,35.7931,35.2777,35.7153,155700.0
2004-12-20 12:00:00,36.71,36.72,36.47,36.56,63500.0,35.6959,35.7056,35.4625,35.55,63500.0
2004-12-20 12:30:00,36.56,36.7,36.56,36.67,75300.0,35.55,35.6861,35.55,35.657,75300.0
2004-12-20 13:00:00,36.67,36.68,36.61,36.61,34300.0,35.657,35.6667,35.5986,35.5986,34300.0
2004-12-20 13:30:00,36.61,36.64,36.4,36.4,61700.0,35.5986,35.6278,35.3944,35.3944,61700.0
2004-12-20 14:00:00,36.4,36.5,36.38,36.39,59000.0,35.3944,35.4917,35.375,35.3847,59000.0
2004-12-20 14:30:00,36.4,36.4,36.32,36.32,32000.0,35.3944,35.3944,35.3166,35.3166,32000.0
2004-12-20 15:00:00,36.32,36.32,36.13,36.14,53500.0,35.3166,35.3166,35.1319,35.1416,53500.0
2004-12-20 15:30:00,36.14,36.14,35.85,36.13,120000.0,35.1416,35.1416,34.8596,35.1319,120000.0
2004-12-21 09:30:00,36.14,36.33,36.13,36.16,29800.0,35.1416,35.3264,35.1319,35.1611,29800.0
2004-12-21 10:00:00,36.16,36.22,36.05,36.08,39900.0,35.1611,35.2194,35.0541,35.0833,39900.0
2004-12-21 10:30:00,36.05,36.09,35.99,35.99,34800.0,35.0541,35.093,34.9958,34.9958,34800.0
2004-12-21 11:00:00,36.0,36.08,35.98,36.06,18300.0,35.0055,35.0833,34.986,35.0638,18300.0
2004-12-21 11:30:00,36.08,36.11,36.06,36.11,25100.0,35.0833,35.1124,35.0638,35.1124,25100.0
2004-12-21 12:00:00,36.13,36.2,36.11,36.2,13400.0,35.1319,35.2,35.1124,35.2,13400.0
2004-12-21 12:30:00,36.21,36.52,36.21,36.52,25200.0,35.2097,35.5111,35.2097,35.5111,25200.0
2004-12-21 13:00:00,36.51,36.51,36.28,36.28,27800.0,35.5014,35.5014,35.2777,35.2777,27800.0
2004-12-21 13:30:00,36.28,36.29,36.2,36.21,13700.0,35.2777,35.2875,35.2,35.2097,13700.0
2004-12-21 14:00:00,36.23,36.43,36.21,36.39,23900.0,35.2291,35.4236,35.2097,35.3847,23900.0
2004-12-21 14:30:00,36.4,36.43,36.29,36.39,16000.0,35.3944,35.4236,35.2875,35.3847,16000.0
2004-12-21 15:00:00,36.39,36.39,36.23,36.23,21100.0,35.3847,35.3847,35.2291,35.2291,21100.0
2004-12-21 15:30:00,36.23,36.26,36.19,36.26,44100.0,35.2291,35.2583,35.1902,35.2583,44100.0
2004-12-22 09:30:00,35.9,36.13,35.8,36.07,53000.0,34.9082,35.1319,34.811,35.0735,53000.0
2004-12-22 10:00:00,36.07,36.08,35.94,35.99,24900.0,35.0735,35.0833,34.9471,34.9958,24900.0
2004-12-22 10:30:00,35.99,36.17,35.95,36.17,62400.0,34.9958,35.1708,34.9569,35.1708,62400.0
2004-12-22 11:00:00,36.1,36.15,36.06,36.06,20800.0,35.1027,35.1513,35.0638,35.0638,20800.0
2004-12-22 11:30:00,36.09,36.11,36.06,36.1,22100.0,35.093,35.1124,35.0638,35.1027,22100.0
2004-12-22 12:00:00,36.1,36.1,36.05,36.06,14100.0,35.1027,35.1027,35.0541,35.0638,14100.0
2004-12-22 12:30:00,36.06,36.08,36.03,36.06,13200.0,35.0638,35.0833,35.0346,35.0638,13200.0
2004-12-22 13:00:00,36.06,36.1,36.02,36.04,19100.0,35.0638,35.1027,35.0249,35.0444,19100.0
2004-12-22 13:30:00,36.03,36.07,35.98,36.01,24600.0,35.0346,35.0735,34.986,35.0152,24600.0
2004-12-22 14:00:00,36.0,36.27,36.0,36.21,35000.0,35.0055,35.268,35.0055,35.2097,35000.0
2004-12-22 14:30:00,36.21,36.29,36.12,36.18,18400.0,35.2097,35.2875,35.1222,35.1805,18400.0
2004-12-22 15:00:00,36.17,36.3,36.14,36.18,35300.0,35.1708,35.2972,35.1416,35.1805,35300.0
2004-12-22 15:30:00,36.19,36.28,36.13,36.28,66100.0,35.1902,35.2777,35.1319,35.2777,66100.0
2004-12-23 09:30:00,36.2,36.37,36.17,36.22,33900.0,35.2,35.3653,35.1708,35.2194,33900.0
2004-12-23 10:00:00,36.22,36.23,36.12,36.19,27700.0,35.2194,35.2291,35.1222,35.1902,27700.0
2004-12-23 10:30:00,36.18,36.28,36.17,36.24,15200.0,35.1805,35.2777,35.1708,35.2388,15200.0
2004-12-23 11:00:00,36.24,36.25,36.18,36.19,13200.0,35.2388,35.2486,35.1805,35.1902,13200.0
2004-12-23 11:30:00,36.2,36.2,36.11,36.12,16700.0,35.2,35.2,35.1124,35.1222,16700.0
2004-12-23 12:00:00,36.12,36.25,36.12,36.15,33600.0,35.1222,35.2486,35.1222,35.1513,33600.0
2004-12-23 12:30:00,36.13,36.14,36.01,36.01,10500.0,35.1319,35.1416,35.0152,35.0152,10500.0
2004-12-23 13:00:00,36.04,36.19,36.01,36.18,14600.0,35.0444,35.1902,35.0152,35.1805,14600.0
2004-12-23 13:30:00,36.17,36.24,36.1,36.12,13000.0,35.1708,35.2388,35.1027,35.1222,13000.0
2004-12-23 14:00:00,36.1,36.13,36.05,36.08,11500.0,35.1027,35.1319,35.0541,35.0833,11500.0
2004-12-23 14:30:00,36.08,36.1,36.04,36.1,14200.0,35.0833,35.1027,35.0444,35.1027,14200.0
2004-12-23 15:00:00,36.09,36.17,36.07,36.17,18100.0,35.093,35.1708,35.0735,35.1708,18100.0
2004-12-23 15:30:00,36.17,36.2,36.09,36.16,31300.0,35.1708,35.2,35.093,35.1611,31300.0
2004-12-27 09:30:00,36.17,36.17,35.91,35.99,30700.0,35.1708,35.1708,34.918,34.9958,30700.0
2004-12-27 10:00:00,35.94,35.96,35.9,35.94,23300.0,34.9471,34.9666,34.9082,34.9471,23300.0
2004-12-27 10:30:00,35.95,36.15,35.95,36.1,23100.0,34.9569,35.1513,34.9569,35.1027,23100.0
2004-12-27 11:00:00,36.09,36.15,36.0,36.0,14300.0,35.093,35.1513,35.0055,35.0055,14300.0
2004-12-27 11:30:00,35.99,36.08,35.97,36.03,19800.0,34.9958,35.0833,34.9763,35.0346,19800.0
2004-12-27 12:00:00,36.03,36.13,36.02,36.08,22000.0,35.0346,35.1319,35.0249,35.0833,22000.0
2004-12-27 12:30:00,36.07,36.12,36.05,36.11,10800.0,35.0735,35.1222,35.0541,35.1124,10800.0
2004-12-27 13:00:00,36.11,36.13,36.06,36.06,9700.0,35.1124,35.1319,35.0638,35.0638,9700.0
2004-12-27 13:30:00,36.06,36.14,36.0,36.14,13900.0,35.0638,35.1416,35.0055,35.1416,13900.0
2004-12-27 14:00:00,36.14,36.15,36.08,36.14,21600.0,35.1416,35.1513,35.0833,35.1416,21600.0
2004-12-27 14:30:00,36.13,36.14,36.08,36.14,17900.0,35.1319,35.1416,35.0833,35.1416,17900.0
2004-12-27 15:00:00,36.14,36.15,36.07,36.11,22200.0,35.1416,35.1513,35.0735,35.1124,22200.0
2004-12-27 15:30:00,36.11,36.12,36.05,36.08,39200.0,35.1124,35.1222,35.0541,35.0833,39200.0
2004-12-28 09:30:00,36.08,36.25,36.08,36.21,20600.0,35.0833,35.2486,35.0833,35.2097,20600.0
2004-12-28 10:00:00,36.22,36.28,36.18,36.26,17500.0,35.2194,35.2777,35.1805,35.2583,17500.0
2004-12-28 10:30:00,36.27,36.28,36.21,36.24,11600.0,35.268,35.2777,35.2097,35.2388,11600.0
2004-12-28 11:00:00,36.27,36.4,36.27,36.39,14700.0,35.268,35.3944,35.268,35.3847,14700.0
2004-12-28 11:30:00,36.39,36.48,36.29,36.45,21100.0,35.3847,35.4722,35.2875,35.443,21100.0
2004-12-28 12:00:00,36.46,36.49,36.4,36.4,12600.0,35.4528,35.4819,35.3944,35.3944,12600.0
2004-12-28 12:30:00,36.41,36.48,36.4,36.47,7600.0,35.4042,35.4722,35.3944,35.4625,7600.0
2004-12-28 13:00:00,36.47,36.47,36.37,36.42,15900.0,35.4625,35.4625,35.3653,35.4139,15900.0
2004-12-28 13:30:00,36.41,36.42,36.36,36.37,14100.0,35.4042,35.4139,35.3555,35.3653,14100.0
2004-12-28 14:00:00,36.37,36.42,36.36,36.42,14400.0,35.3653,35.4139,35.3555,35.4139,14400.0
2004-12-28 14:30:00,36.42,36.43,36.36,36.43,15800.0,35.4139,35.4236,35.3555,35.4236,15800.0
2004-12-28 15:00:00,36.43,36.8,36.42,36.72,91700.0,35.4236,35.7834,35.4139,35.7056,91700.0
2004-12-28 15:30:00,36.71,36.78,36.7,36.78,45100.0,35.6959,35.7639,35.6861,35.7639,45100.0
2004-12-29 09:30:00,36.75,36.94,36.73,36.84,20800.0,35.7348,35.9195,35.7153,35.8223,20800.0
2004-12-29 10:00:00,36.84,36.9,36.84,36.89,22400.0,35.8223,35.8806,35.8223,35.8709,22400.0
2004-12-29 10:30:00,36.9,36.9,36.73,36.74,20800.0,35.8806,35.8806,35.7153,35.725,20800.0
2004-12-29 11:00:00,36.75,36.88,36.75,36.77,10200.0,35.7348,35.8612,35.7348,35.7542,10200.0
2004-12-29 11:30:00,36.77,36.79,36.54,36.54,31300.0,35.7542,35.7737,35.5306,35.5306,31300.0
2004-12-29 12:00:00,36.54,36.55,36.44,36.46,14400.0,35.5306,35.5403,35.4333,35.4528,14400.0
2004-12-29 12:30:00,36.46,36.49,36.39,36.46,15700.0,35.4528,35.4819,35.3847,35.4528,15700.0
2004-12-29 13:00:00,36.48,36.54,36.45,36.54,15300.0,35.4722,35.5306,35.443,35.5306,15300.0
2004-12-29 13:30:00,36.52,36.54,36.44,36.45,12800.0,35.5111,35.5306,35.4333,35.443,12800.0
2004-12-29 14:00:00,36.45,36.47,36.38,36.39,13200.0,35.443,35.4625,35.375,35.3847,13200.0
2004-12-29 14:30:00,36.4,36.46,36.38,36.46,11100.0,35.3944,35.4528,35.375,35.4528,11100.0
2004-12-29 15:00:00,36.47,36.54,36.43,36.5,21400.0,35.4625,35.5306,35.4236,35.4917,21400.0
2004-12-29 15:30:00,36.55,36.62,36.5,36.6,28600.0,35.5403,35.6084,35.4917,35.5889,28600.0
2004-12-30 09:30:00,36.59,36.62,36.49,36.56,9800.0,35.5792,35.6084,35.4819,35.55,9800.0
2004-12-30 10:00:00,36.58,36.69,36.57,36.65,8700.0,35.5695,35.6764,35.5597,35.6375,8700.0
2004-12-30 10:30:00,36.65,36.66,36.53,36.55,12800.0,35.6375,35.6472,35.5208,35.5403,12800.0
2004-12-30 11:00:00,36.56,36.59,36.56,36.59,5100.0,35.55,35.5792,35.55,35.5792,5100.0
2004-12-30 11:30:00,36.59,36.6,36.55,36.55,8600.0,35.5792,35.5889,35.5403,35.5403,8600.0
2004-12-30 12:00:00,36.54,36.54,36.51,36.51,8400.0,35.5306,35.5306,35.5014,35.5014,8400.0
2004-12-30 12:30:00,36.51,36.52,36.48,36.49,7200.0,35.5014,35.5111,35.4722,35.4819,7200.0
2004-12-30 13:00:00,36.49,36.7,36.49,36.65,28200.0,35.4819,35.6861,35.4819,35.6375,28200.0
2004-12-30 13:30:00,36.67,36.81,36.64,36.79,10700.0,35.657,35.7931,35.6278,35.7737,10700.0
2004-12-30 14:00:00,36.79,36.79,36.74,36.77,16300.0,35.7737,35.7737,35.725,35.7542,16300.0
2004-12-30 14:30:00,36.76,36.82,36.7,36.81,11700.0,35.7445,35.8028,35.6861,35.7931,11700.0
2004-12-30 15:00:00,36.8,36.81,36.65,36.68,17400.0,35.7834,35.7931,35.6375,35.6667,17400.0
2004-12-30 15:30:00,36.67,36.75,36.67,36.7,27800.0,35.657,35.7348,35.657,35.6861,27800.0
2004-12-31 09:30:00,36.77,36.77,36.59,36.63,12800.0,35.7542,35.7542,35.5792,35.6181,12800.0
2004-12-31 10:00:00,36.6,36.66,36.5,36.57,13700.0,35.5889,35.6472,35.4917,35.5597,13700.0
2004-12-31 10:30:00,36.57,36.57,36.46,36.53,24500.0,35.5597,35.5597,35.4528,35.5208,24500.0
2004-12-31 11:00:00,36.52,36.53,36.46,36.51,13600.0,35.5111,35.5208,35.4528,35.5014,13600.0
2004-12-31 11:30:00,36.51,36.54,36.49,36.54,16000.0,35.5014,35.5306,35.4819,35.5306,16000.0
2004-12-31 12:00:00,36.55,36.56,36.54,36.56,14700.0,35.5403,35.55,35.5306,35.55,14700.0
2004-12-31 12:30:00,36.56,36.57,36.55,36.55,12000.0,35.55,35.5597,35.5403,35.5403,12000.0
2004-12-31 13:00:00,36.55,36.56,36.54,36.55,15900.0,35.5403,35.55,35.5306,35.5403,15900.0
2004-12-31 13:30:00,36.55,36.58,36.54,36.58,15400.0,35.5403,35.5695,35.5306,35.5695,15400.0
2004-12-31 14:00:00,36.6,36.73,36.57,36.73,17400.0,35.5889,35.7153,35.5597,35.7153,17400.0
2004-12-31 14:30:00,36.73,36.81,36.73,36.81,14200.0,35.7153,35.7931,35.7153,35.7931,14200.0
2004-12-31 15:00:00,36.82,36.93,36.82,36.92,28000.0,35.8028,35.9098,35.8028,35.9001,28000.0
2004-12-31 15:30:00,36.91,36.92,36.67,36.67,34800.0,35.8903,35.9001,35.657,35.657,34800.0
2005-01-03 09:30:00,36.51,36.66,36.39,36.41,188400.0,35.5014,35.6472,35.3847,35.4042,188400.0
2005-01-03 10:00:00,36.41,36.41,36.01,36.03,33600.0,35.4042,35.4042,35.0152,35.0346,33600.0
2005-01-03 10:30:00,36.03,36.03,35.76,35.78,36500.0,35.0346,35.0346,34.7721,34.7916,36500.0
2005-01-03 11:00:00,35.78,35.78,35.49,35.5,81600.0,34.7916,34.7916,34.5096,34.5193,81600.0
2005-01-03 11:30:00,35.51,35.62,35.45,35.59,56100.0,34.529,34.636,34.4707,34.6068,56100.0
2005-01-03 12:00:00,35.59,35.71,35.59,35.67,38400.0,34.6068,34.7235,34.6068,34.6846,38400.0
2005-01-03 12:30:00,35.65,35.69,35.64,35.68,20400.0,34.6651,34.704,34.6554,34.6943,20400.0
2005-01-03 13:00:00,35.68,35.68,35.6,35.6,20500.0,34.6943,34.6943,34.6165,34.6165,20500.0
2005-01-03 13:30:00,35.6,35.65,35.6,35.63,19200.0,34.6165,34.6651,34.6165,34.6457,19200.0
2005-01-03 14:00:00,35.63,35.69,35.61,35.69,20100.0,34.6457,34.704,34.6263,34.704,20100.0
2005-01-03 14:30:00,35.69,35.79,35.65,35.68,31200.0,34.704,34.8013,34.6651,34.6943,31200.0
2005-01-03 15:00:00,35.68,35.68,35.41,35.5,54100.0,34.6943,34.6943,34.4318,34.5193,54100.0
2005-01-03 15:30:00,35.49,35.52,35.38,35.39,56800.0,34.5096,34.5387,34.4026,34.4123,56800.0
2005-01-04 09:30:00,35.52,35.52,35.26,35.33,36000.0,34.5387,34.5387,34.2859,34.354,36000.0
2005-01-04 10:00:00,35.37,35.39,35.07,35.19,42900.0,34.3929,34.4123,34.1012,34.2179,42900.0
2005-01-04 10:30:00,35.19,35.19,34.99,35.05,54700.0,34.2179,34.2179,34.0234,34.0817,54700.0
2005-01-04 11:00:00,35.03,35.04,34.8,34.89,43400.0,34.0623,34.072,33.8386,33.9261,43400.0
2005-01-04 11:30:00,34.9,34.9,34.83,34.85,108800.0,33.9359,33.9359,33.8678,33.8872,108800.0
2005-01-04 12:00:00,34.86,34.86,34.61,34.61,48600.0,33.897,33.897,33.6539,33.6539,48600.0
2005-01-04 12:30:00,34.61,34.62,34.38,34.44,56400.0,33.6539,33.6636,33.4302,33.4886,56400.0
2005-01-04 13:00:00,34.44,34.49,34.39,34.4,28800.0,33.4886,33.5372,33.44,33.4497,28800.0
2005-01-04 13:30:00,34.41,34.45,34.39,34.41,29700.0,33.4594,33.4983,33.44,33.4594,29700.0
2005-01-04 14:00:00,34.42,34.44,34.15,34.15,52400.0,33.4691,33.4886,33.2066,33.2066,52400.0
2005-01-04 14:30:00,34.15,34.18,34.01,34.13,90600.0,33.2066,33.2358,33.0705,33.1871,90600.0
2005-01-04 15:00:00,34.12,34.18,34.03,34.06,49800.0,33.1774,33.2358,33.0899,33.1191,49800.0
2005-01-04 15:30:00,34.06,34.06,33.89,33.99,158000.0,33.1191,33.1191,32.9538,33.051,158000.0
2005-01-05 09:30:00,34.02,34.25,33.98,34.25,54000.0,33.0802,33.3038,33.0413,33.3038,54000.0
2005-01-05 10:00:00,34.25,34.36,34.18,34.18,85700.0,33.3038,33.4108,33.2358,33.2358,85700.0
2005-01-05 10:30:00,34.15,34.15,33.96,33.96,26000.0,33.2066,33.2066,33.0218,33.0218,26000.0
2005-01-05 11:00:00,33.96,34.01,33.93,33.96,58100.0,33.0218,33.0705,32.9927,33.0218,58100.0
2005-01-05 11:30:00,33.96,34.02,33.93,33.97,41800.0,33.0218,33.0802,32.9927,33.0316,41800.0
2005-01-05 12:00:00,33.98,34.01,33.93,33.94,33600.0,33.0413,33.0705,32.9927,33.0024,33600.0
2005-01-05 12:30:00,33.94,33.99,33.91,33.95,60300.0,33.0024,33.051,32.9732,33.0121,60300.0
2005-01-05 13:00:00,33.95,34.0,33.95,33.98,13000.0,33.0121,33.0607,33.0121,33.0413,13000.0
2005-01-05 13:30:00,33.97,34.05,33.97,34.0,21700.0,33.0316,33.1093,33.0316,33.0607,21700.0
2005-01-05 14:00:00,34.0,34.06,33.98,34.05,73000.0,33.0607,33.1191,33.0413,33.1093,73000.0
2005-01-05 14:30:00,34.05,34.11,34.0,34.0,52800.0,33.1093,33.1677,33.0607,33.0607,52800.0
2005-01-05 15:00:00,34.0,34.12,33.99,34.04,100400.0,33.0607,33.1774,33.051,33.0996,100400.0
2005-01-05 15:30:00,34.04,34.06,33.94,33.95,42200.0,33.0996,33.1191,33.0024,33.0121,42200.0
2005-01-06 09:30:00,34.01,34.16,34.0,34.13,51100.0,33.0705,33.2163,33.0607,33.1871,51100.0
2005-01-06 10:00:00,34.13,34.17,34.06,34.08,63500.0,33.1871,33.226,33.1191,33.1385,63500.0
2005-01-06 10:30:00,34.06,34.06,33.93,33.97,34400.0,33.1191,33.1191,32.9927,33.0316,34400.0
2005-01-06 11:00:00,33.97,33.97,33.94,33.97,20100.0,33.0316,33.0316,33.0024,33.0316,20100.0
2005-01-06 11:30:00,33.97,34.0,33.92,33.93,24900.0,33.0316,33.0607,32.9829,32.9927,24900.0
2005-01-06 12:00:00,33.93,33.95,33.9,33.93,38700.0,32.9927,33.0121,32.9635,32.9927,38700.0
2005-01-06 12:30:00,33.92,33.92,33.79,33.81,64700.0,32.9829,32.9829,32.8565,32.876,64700.0
2005-01-06 13:00:00,33.8,33.8,33.7,33.73,37700.0,32.8663,32.8663,32.769,32.7982,37700.0
2005-01-06 13:30:00,33.73,33.95,33.71,33.94,103200.0,32.7982,33.0121,32.7787,33.0024,103200.0
2005-01-06 14:00:00,33.94,33.94,33.75,33.75,51700.0,33.0024,33.0024,32.8176,32.8176,51700.0
2005-01-06 14:30:00,33.76,33.78,33.72,33.77,37300.0,32.8274,32.8468,32.7885,32.8371,37300.0
2005-01-06 15:00:00,33.76,33.78,33.59,33.63,34300.0,32.8274,32.8468,32.6621,32.701,34300.0
2005-01-06 15:30:00,33.63,33.8,33.62,33.77,62400.0,32.701,32.8663,32.6912,32.8371,62400.0
2005-01-07 09:30:00,33.8,34.05,33.76,33.98,31400.0,32.8663,33.1093,32.8274,33.0413,31400.0
2005-01-07 10:00:00,33.97,33.98,33.79,33.81,22700.0,33.0316,33.0413,32.8565,32.876,22700.0
2005-01-07 10:30:00,33.85,33.92,33.74,33.74,28100.0,32.9149,32.9829,32.8079,32.8079,28100.0
2005-01-07 11:00:00,33.74,33.85,33.72,33.75,34700.0,32.8079,32.9149,32.7885,32.8176,34700.0
2005-01-07 11:30:00,33.77,33.8,33.63,33.68,26200.0,32.8371,32.8663,32.701,32.7496,26200.0
2005-01-07 12:00:00,33.7,33.7,33.62,33.63,40500.0,32.769,32.769,32.6912,32.701,40500.0
2005-01-07 12:30:00,33.63,33.71,33.62,33.65,41100.0,32.701,32.7787,32.6912,32.7204,41100.0
2005-01-07 13:00:00,33.65,33.66,33.55,33.6,26600.0,32.7204,32.7301,32.6232,32.6718,26600.0
2005-01-07 13:30:00,33.6,33.62,33.55,33.57,34100.0,32.6718,32.6912,32.6232,32.6426,34100.0
2005-01-07 14:00:00,33.58,33.64,33.53,33.62,18700.0,32.6523,32.7107,32.6037,32.6912,18700.0
2005-01-07 14:30:00,33.62,33.63,33.5,33.51,35300.0,32.6912,32.701,32.5745,32.5843,35300.0
2005-01-07 15:00:00,33.51,33.67,33.5,33.63,27200.0,32.5843,32.7398,32.5745,32.701,27200.0
2005-01-07 15:30:00,33.63,33.63,33.51,33.54,43200.0,32.701,32.701,32.5843,32.6134,43200.0
2005-01-10 09:30:00,33.5,33.5,33.0,33.12,159700.0,32.5745,32.5745,32.0884,32.205,159700.0
2005-01-10 10:00:00,33.13,33.47,33.13,33.44,51000.0,32.2148,32.5454,32.2148,32.5162,51000.0
2005-01-10 10:30:00,33.42,33.53,33.35,33.4,38500.0,32.4968,32.6037,32.4287,32.4773,38500.0
2005-01-10 11:00:00,33.42,33.63,33.41,33.52,28400.0,32.4968,32.701,32.487,32.594,28400.0
2005-01-10 11:30:00,33.53,33.58,33.42,33.56,23800.0,32.6037,32.6523,32.4968,32.6329,23800.0
2005-01-10 12:00:00,33.57,33.58,33.49,33.51,15000.0,32.6426,32.6523,32.5648,32.5843,15000.0
2005-01-10 12:30:00,33.55,33.55,33.47,33.5,9000.0,32.6232,32.6232,32.5454,32.5745,9000.0
2005-01-10 13:00:00,33.5,33.66,33.46,33.65,14400.0,32.5745,32.7301,32.5356,32.7204,14400.0
2005-01-10 13:30:00,33.65,33.69,33.62,33.65,14800.0,32.7204,32.7593,32.6912,32.7204,14800.0
2005-01-10 14:00:00,33.65,33.65,33.45,33.53,25000.0,32.7204,32.7204,32.5259,32.6037,25000.0
2005-01-10 14:30:00,33.53,33.53,33.42,33.44,19400.0,32.6037,32.6037,32.4968,32.5162,19400.0
2005-01-10 15:00:00,33.44,33.45,33.21,33.22,34700.0,32.5162,32.5259,32.2926,32.3023,34700.0
2005-01-10 15:30:00,33.22,33.23,33.08,33.19,107300.0,32.3023,32.312,32.1661,32.2731,107300.0
2005-01-11 09:30:00,33.15,33.39,33.0,33.29,38000.0,32.2342,32.4676,32.0884,32.3703,38000.0
2005-01-11 10:00:00,33.29,33.38,33.2,33.22,23600.0,32.3703,32.4579,32.2828,32.3023,23600.0
2005-01-11 10:30:00,33.2,33.25,33.12,33.23,17500.0,32.2828,32.3314,32.205,32.312,17500.0
2005-01-11 11:00:00,33.23,33.29,33.19,33.22,41600.0,32.312,32.3703,32.2731,32.3023,41600.0
2005-01-11 11:30:00,33.2,33.26,33.18,33.19,8300.0,32.2828,32.3412,32.2634,32.2731,8300.0
2005-01-11 12:00:00,33.2,33.26,33.15,33.18,12400.0,32.2828,32.3412,32.2342,32.2634,12400.0
2005-01-11 12:30:00,33.15,33.26,33.14,33.21,9800.0,32.2342,32.3412,32.2245,32.2926,9800.0
2005-01-11 13:00:00,33.2,33.2,33.07,33.18,8300.0,32.2828,32.2828,32.1564,32.2634,8300.0
2005-01-11 13:30:00,33.18,33.27,33.15,33.22,9400.0,32.2634,32.3509,32.2342,32.3023,9400.0
2005-01-11 14:00:00,33.21,33.42,33.2,33.35,26000.0,32.2926,32.4968,32.2828,32.4287,26000.0
2005-01-11 14:30:00,33.35,33.35,33.15,33.18,17300.0,32.4287,32.4287,32.2342,32.2634,17300.0
2005-01-11 15:00:00,33.17,33.3,33.14,33.18,16400.0,32.2537,32.3801,32.2245,32.2634,16400.0
2005-01-11 15:30:00,33.18,33.18,33.1,33.1,22100.0,32.2634,32.2634,32.1856,32.1856,22100.0
2005-01-12 09:30:00,33.16,33.38,33.16,33.34,40800.0,32.2439,32.4579,32.2439,32.419,40800.0
2005-01-12 10:00:00,33.34,33.49,33.32,33.33,34100.0,32.419,32.5648,32.3995,32.4092,34100.0
2005-01-12 10:30:00,33.34,33.34,33.17,33.17,48100.0,32.419,32.419,32.2537,32.2537,48100.0
2005-01-12 11:00:00,33.17,33.17,33.0,33.02,139600.0,32.2537,32.2537,32.0884,32.1078,139600.0
2005-01-12 11:30:00,33.03,33.18,33.02,33.14,21900.0,32.1175,32.2634,32.1078,32.2245,21900.0
2005-01-12 12:00:00,33.15,33.15,32.98,33.07,47700.0,32.2342,32.2342,32.0689,32.1564,47700.0
2005-01-12 12:30:00,33.09,33.11,33.07,33.09,13000.0,32.1759,32.1953,32.1564,32.1759,13000.0
2005-01-12 13:00:00,33.1,33.14,33.05,33.11,29700.0,32.1856,32.2245,32.137,32.1953,29700.0
2005-01-12 13:30:00,33.11,33.14,33.09,33.11,31200.0,32.1953,32.2245,32.1759,32.1953,31200.0
2005-01-12 14:00:00,33.14,33.21,33.1,33.16,14400.0,32.2245,32.2926,32.1856,32.2439,14400.0
2005-01-12 14:30:00,33.17,33.23,33.13,33.22,13900.0,32.2537,32.312,32.2148,32.3023,13900.0
2005-01-12 15:00:00,33.22,33.3,33.15,33.27,22400.0,32.3023,32.3801,32.2342,32.3509,22400.0
2005-01-12 15:30:00,33.26,33.49,33.25,33.49,48300.0,32.3412,32.5648,32.3314,32.5648,48300.0
2005-01-13 09:30:00,33.3,33.49,33.3,33.41,38000.0,32.3801,32.5648,32.3801,32.487,38000.0
2005-01-13 10:00:00,33.4,33.49,33.39,33.44,21300.0,32.4773,32.5648,32.4676,32.5162,21300.0
2005-01-13 10:30:00,33.44,33.45,33.41,33.41,9000.0,32.5162,32.5259,32.487,32.487,9000.0
2005-01-13 11:00:00,33.42,33.48,33.38,33.46,13600.0,32.4968,32.5551,32.4579,32.5356,13600.0
2005-01-13 11:30:00,33.46,33.47,33.3,33.4,26900.0,32.5356,32.5454,32.3801,32.4773,26900.0
2005-01-13 12:00:00,33.4,33.41,33.33,33.37,19200.0,32.4773,32.487,32.4092,32.4481,19200.0
2005-01-13 12:30:00,33.37,33.43,33.33,33.37,39400.0,32.4481,32.5065,32.4092,32.4481,39400.0
2005-01-13 13:00:00,33.38,33.44,33.38,33.41,21200.0,32.4579,32.5162,32.4579,32.487,21200.0
2005-01-13 13:30:00,33.41,33.42,33.39,33.4,25700.0,32.487,32.4968,32.4676,32.4773,25700.0
2005-01-13 14:00:00,33.4,33.42,33.39,33.42,9400.0,32.4773,32.4968,32.4676,32.4968,9400.0
2005-01-13 14:30:00,33.42,33.45,33.39,33.41,19600.0,32.4968,32.5259,32.4676,32.487,19600.0
2005-01-13 15:00:00,33.42,33.43,33.38,33.4,59000.0,32.4968,32.5065,32.4579,32.4773,59000.0
2005-01-13 15:30:00,33.39,33.39,33.34,33.35,82500.0,32.4676,32.4676,32.419,32.4287,82500.0
2005-01-14 09:30:00,33.32,33.39,33.18,33.19,19500.0,32.3995,32.4676,32.2634,32.2731,19500.0
2005-01-14 10:00:00,33.18,33.3,33.09,33.3,12300.0,32.2634,32.3801,32.1759,32.3801,12300.0
2005-01-14 10:30:00,33.32,33.32,33.25,33.25,17900.0,32.3995,32.3995,32.3314,32.3314,17900.0
2005-01-14 11:00:00,33.25,33.25,33.05,33.1,15500.0,32.3314,32.3314,32.137,32.1856,15500.0
2005-01-14 11:30:00,33.1,33.16,33.03,33.15,10900.0,32.1856,32.2439,32.1175,32.2342,10900.0
2005-01-14 12:00:00,33.14,33.27,33.11,33.27,12300.0,32.2245,32.3509,32.1953,32.3509,12300.0
2005-01-14 12:30:00,33.28,33.29,33.24,33.25,5200.0,32.3606,32.3703,32.3217,32.3314,5200.0
2005-01-14 13:00:00,33.22,33.32,33.2,33.31,13300.0,32.3023,32.3995,32.2828,32.3898,13300.0
2005-01-14 13:30:00,33.31,33.31,33.25,33.25,17300.0,32.3898,32.3898,32.3314,32.3314,17300.0
2005-01-14 14:00:00,33.24,33.25,33.21,33.23,14400.0,32.3217,32.3314,32.2926,32.312,14400.0
2005-01-14 14:30:00,33.24,33.25,33.2,33.24,17500.0,32.3217,32.3314,32.2828,32.3217,17500.0
2005-01-14 15:00:00,33.24,33.25,33.22,33.25,28100.0,32.3217,32.3314,32.3023,32.3314,28100.0
2005-01-14 15:30:00,33.25,33.3,33.2,33.3,39400.0,32.3314,32.3801,32.2828,32.3801,39400.0
2005-01-18 09:30:00,33.34,33.5,33.3,33.38,28100.0,32.419,32.5745,32.3801,32.4579,28100.0
2005-01-18 10:00:00,33.39,33.45,33.37,33.44,13600.0,32.4676,32.5259,32.4481,32.5162,13600.0
2005-01-18 10:30:00,33.45,33.62,33.44,33.54,54900.0,32.5259,32.6912,32.5162,32.6134,54900.0
2005-01-18 11:00:00,33.55,33.55,33.45,33.45,31900.0,32.6232,32.6232,32.5259,32.5259,31900.0
2005-01-18 11:30:00,33.51,33.8,33.51,33.77,22800.0,32.5843,32.8663,32.5843,32.8371,22800.0
2005-01-18 12:00:00,33.77,33.8,33.69,33.7,16900.0,32.8371,32.8663,32.7593,32.769,16900.0
2005-01-18 12:30:00,33.71,33.76,33.66,33.76,15600.0,32.7787,32.8274,32.7301,32.8274,15600.0
2005-01-18 13:00:00,33.79,33.8,33.76,33.77,8500.0,32.8565,32.8663,32.8274,32.8371,8500.0
2005-01-18 13:30:00,33.77,33.78,33.69,33.69,15000.0,32.8371,32.8468,32.7593,32.7593,15000.0
2005-01-18 14:00:00,33.68,33.73,33.58,33.59,15700.0,32.7496,32.7982,32.6523,32.6621,15700.0
2005-01-18 14:30:00,33.59,33.68,33.59,33.67,37100.0,32.6621,32.7496,32.6621,32.7398,37100.0
2005-01-18 15:00:00,33.67,33.68,33.62,33.65,29700.0,32.7398,32.7496,32.6912,32.7204,29700.0
2005-01-18 15:30:00,33.66,33.66,33.58,33.61,92800.0,32.7301,32.7301,32.6523,32.6815,92800.0
2005-01-19 09:30:00,33.69,33.69,33.59,33.59,19400.0,32.7593,32.7593,32.6621,32.6621,19400.0
2005-01-19 10:00:00,33.59,33.68,33.52,33.61,21900.0,32.6621,32.7496,32.594,32.6815,21900.0
2005-01-19 10:30:00,33.62,33.62,33.27,33.27,21800.0,32.6912,32.6912,32.3509,32.3509,21800.0
2005-01-19 11:00:00,33.26,33.29,33.17,33.17,20600.0,32.3412,32.3703,32.2537,32.2537,20600.0
2005-01-19 11:30:00,33.17,33.25,33.01,33.08,28900.0,32.2537,32.3314,32.0981,32.1661,28900.0
2005-01-19 12:00:00,33.08,33.1,33.06,33.07,13000.0,32.1661,32.1856,32.1467,32.1564,13000.0
2005-01-19 12:30:00,33.07,33.1,33.06,33.1,13600.0,32.1564,32.1856,32.1467,32.1856,13600.0
2005-01-19 13:00:00,33.1,33.1,33.04,33.07,21500.0,32.1856,32.1856,32.1273,32.1564,21500.0
2005-01-19 13:30:00,33.07,33.13,33.03,33.11,20500.0,32.1564,32.2148,32.1175,32.1953,20500.0
2005-01-19 14:00:00,33.12,33.25,33.12,33.21,11100.0,32.205,32.3314,32.205,32.2926,11100.0
2005-01-19 14:30:00,33.23,33.29,33.22,33.28,9200.0,32.312,32.3703,32.3023,32.3606,9200.0
2005-01-19 15:00:00,33.29,33.33,33.17,33.17,18300.0,32.3703,32.4092,32.2537,32.2537,18300.0
2005-01-19 15:30:00,33.17,33.19,32.96,33.07,41200.0,32.2537,32.2731,32.0495,32.1564,41200.0
2005-01-20 09:30:00,33.13,33.13,33.0,33.01,41900.0,32.2148,32.2148,32.0884,32.0981,41900.0
2005-01-20 10:00:00,33.02,33.24,33.0,33.0,28300.0,32.1078,32.3217,32.0884,32.0884,28300.0
2005-01-20 10:30:00,33.0,33.17,33.0,33.09,18200.0,32.0884,32.2537,32.0884,32.1759,18200.0
2005-01-20 11:00:00,33.09,33.18,33.01,33.05,11200.0,32.1759,32.2634,32.0981,32.137,11200.0
2005-01-20 11:30:00,33.06,33.15,33.05,33.12,12300.0,32.1467,32.2342,32.137,32.205,12300.0
2005-01-20 12:00:00,33.11,33.11,32.93,32.94,18800.0,32.1953,32.1953,32.0203,32.03,18800.0
2005-01-20 12:30:00,32.94,32.95,32.77,32.82,23100.0,32.03,32.0397,31.8647,31.9133,23100.0
2005-01-20 13:00:00,32.82,32.86,32.62,32.75,25000.0,31.9133,31.9522,31.7189,31.8453,25000.0
2005-01-20 13:30:00,32.75,32.82,32.73,32.78,13800.0,31.8453,31.9133,31.8258,31.8744,13800.0
2005-01-20 14:00:00,32.79,32.9,32.76,32.83,18200.0,31.8842,31.9911,31.855,31.9231,18200.0
2005-01-20 14:30:00,32.82,32.89,32.77,32.89,15400.0,31.9133,31.9814,31.8647,31.9814,15400.0
2005-01-20 15:00:00,32.89,32.89,32.74,32.75,27600.0,31.9814,31.9814,31.8355,31.8453,27600.0
2005-01-20 15:30:00,32.76,32.89,32.76,32.86,43500.0,31.855,31.9814,31.855,31.9522,43500.0
2005-01-21 09:30:00,32.97,33.05,32.93,33.02,27000.0,32.0592,32.137,32.0203,32.1078,27000.0
2005-01-21 10:00:00,33.03,33.15,33.01,33.15,48100.0,32.1175,32.2342,32.0981,32.2342,48100.0
2005-01-21 10:30:00,33.16,33.22,33.15,33.18,17400.0,32.2439,32.3023,32.2342,32.2634,17400.0
2005-01-21 11:00:00,33.2,33.26,33.17,33.26,14500.0,32.2828,32.3412,32.2537,32.3412,14500.0
2005-01-21 11:30:00,33.26,33.27,33.14,33.15,17400.0,32.3412,32.3509,32.2245,32.2342,17400.0
2005-01-21 12:00:00,33.15,33.15,33.08,33.1,26000.0,32.2342,32.2342,32.1661,32.1856,26000.0
2005-01-21 12:30:00,33.09,33.1,33.06,33.06,15600.0,32.1759,32.1856,32.1467,32.1467,15600.0
2005-01-21 13:00:00,33.06,33.06,33.01,33.01,54000.0,32.1467,32.1467,32.0981,32.0981,54000.0
2005-01-21 13:30:00,33.01,33.04,32.85,32.88,37300.0,32.0981,32.1273,31.9425,31.9717,37300.0
2005-01-21 14:00:00,32.89,33.0,32.88,33.0,31500.0,31.9814,32.0884,31.9717,32.0884,31500.0
2005-01-21 14:30:00,33.0,33.02,32.95,32.99,57400.0,32.0884,32.1078,32.0397,32.0786,57400.0
2005-01-21 15:00:00,32.98,33.05,32.98,33.01,73800.0,32.0689,32.137,32.0689,32.0981,73800.0
2005-01-21 15:30:00,33.01,33.03,33.0,33.01,74700.0,32.0981,32.1175,32.0884,32.0981,74700.0
2005-01-24 09:30:00,34.75,35.29,34.62,34.65,308500.0,33.79,34.3151,33.6636,33.6928,308500.0
2005-01-24 10:00:00,34.64,34.64,34.35,34.5,83100.0,33.683,33.683,33.4011,33.5469,83100.0
2005-01-24 10:30:00,34.5,34.69,34.36,34.4,112900.0,33.5469,33.7317,33.4108,33.4497,112900.0
2005-01-24 11:00:00,34.41,34.54,34.17,34.52,63000.0,33.4594,33.5858,33.226,33.5664,63000.0
2005-01-24 11:30:00,34.48,34.61,34.46,34.55,29000.0,33.5275,33.6539,33.508,33.5955,29000.0
2005-01-24 12:00:00,34.56,34.69,34.52,34.66,50100.0,33.6053,33.7317,33.5664,33.7025,50100.0
2005-01-24 12:30:00,34.67,34.67,34.56,34.57,26300.0,33.7122,33.7122,33.6053,33.615,26300.0
2005-01-24 13:00:00,34.57,34.63,34.55,34.6,75900.0,33.615,33.6733,33.5955,33.6442,75900.0
2005-01-24 13:30:00,34.6,34.63,34.58,34.58,28500.0,33.6442,33.6733,33.6247,33.6247,28500.0
2005-01-24 14:00:00,34.56,34.63,34.53,34.57,32900.0,33.6053,33.6733,33.5761,33.615,32900.0
2005-01-24 14:30:00,34.57,34.59,34.42,34.43,38000.0,33.615,33.6344,33.4691,33.4789,38000.0
2005-01-24 15:00:00,34.43,34.6,34.42,34.51,56700.0,33.4789,33.6442,33.4691,33.5566,56700.0
2005-01-24 15:30:00,34.51,34.52,34.34,34.37,116300.0,33.5566,33.5664,33.3913,33.4205,116300.0
2005-01-25 09:30:00,34.36,34.65,34.3,34.65,34200.0,33.4108,33.6928,33.3524,33.6928,34200.0
2005-01-25 10:00:00,34.64,34.69,34.51,34.59,41900.0,33.683,33.7317,33.5566,33.6344,41900.0
2005-01-25 10:30:00,34.6,34.6,34.53,34.56,32700.0,33.6442,33.6442,33.5761,33.6053,32700.0
2005-01-25 11:00:00,34.58,34.58,34.5,34.52,16800.0,33.6247,33.6247,33.5469,33.5664,16800.0
2005-01-25 11:30:00,34.53,34.53,34.21,34.24,27800.0,33.5761,33.5761,33.2649,33.2941,27800.0
2005-01-25 12:00:00,34.24,34.41,34.12,34.31,35100.0,33.2941,33.4594,33.1774,33.3622,35100.0
2005-01-25 12:30:00,34.35,34.37,34.22,34.27,34000.0,33.4011,33.4205,33.2747,33.3233,34000.0
2005-01-25 13:00:00,34.28,34.45,34.27,34.43,14600.0,33.333,33.4983,33.3233,33.4789,14600.0
2005-01-25 13:30:00,34.4,34.43,34.37,34.41,17300.0,33.4497,33.4789,33.4205,33.4594,17300.0
2005-01-25 14:00:00,34.4,34.42,34.25,34.28,23400.0,33.4497,33.4691,33.3038,33.333,23400.0
2005-01-25 14:30:00,34.28,34.37,34.28,34.34,13100.0,33.333,33.4205,33.333,33.3913,13100.0
2005-01-25 15:00:00,34.34,34.4,34.3,34.37,22300.0,33.3913,33.4497,33.3524,33.4205,22300.0
2005-01-25 15:30:00,34.36,34.49,34.34,34.48,64200.0,33.4108,33.5372,33.3913,33.5275,64200.0
2005-01-26 09:30:00,34.5,34.68,34.49,34.53,45300.0,33.5469,33.7219,33.5372,33.5761,45300.0
2005-01-26 10:00:00,34.51,34.62,34.43,34.56,17300.0,33.5566,33.6636,33.4789,33.6053,17300.0
2005-01-26 10:30:00,34.57,34.58,34.37,34.42,30500.0,33.615,33.6247,33.4205,33.4691,30500.0
2005-01-26 11:00:00,34.42,34.6,34.4,34.55,23800.0,33.4691,33.6442,33.4497,33.5955,23800.0
2005-01-26 11:30:00,34.57,34.57,34.44,34.56,29300.0,33.615,33.615,33.4886,33.6053,29300.0
2005-01-26 12:00:00,34.58,34.67,34.38,34.42,16400.0,33.6247,33.7122,33.4302,33.4691,16400.0
2005-01-26 12:30:00,34.38,34.51,34.38,34.47,23200.0,33.4302,33.5566,33.4302,33.5177,23200.0
2005-01-26 13:00:00,34.47,34.55,34.44,34.47,9000.0,33.5177,33.5955,33.4886,33.5177,9000.0
2005-01-26 13:30:00,34.47,34.63,34.45,34.62,17200.0,33.5177,33.6733,33.4983,33.6636,17200.0
2005-01-26 14:00:00,34.64,34.7,34.6,34.6,19700.0,33.683,33.7414,33.6442,33.6442,19700.0
2005-01-26 14:30:00,34.6,34.66,34.49,34.51,28000.0,33.6442,33.7025,33.5372,33.5566,28000.0
2005-01-26 15:00:00,34.51,34.61,34.44,34.57,24000.0,33.5566,33.6539,33.4886,33.615,24000.0
2005-01-26 15:30:00,34.56,34.85,34.54,34.76,61700.0,33.6053,33.8872,33.5858,33.7997,61700.0
2005-01-27 09:30:00,34.45,35.18,34.35,35.11,59900.0,33.4983,34.2081,33.4011,34.1401,59900.0
2005-01-27 10:00:00,35.17,35.18,34.85,34.92,55900.0,34.1984,34.2081,33.8872,33.9553,55900.0
2005-01-27 10:30:00,34.91,35.13,34.9,34.95,29500.0,33.9456,34.1595,33.9359,33.9845,29500.0
2005-01-27 11:00:00,34.99,35.0,34.84,34.9,19800.0,34.0234,34.0331,33.8775,33.9359,19800.0
2005-01-27 11:30:00,34.88,34.92,34.71,34.74,10600.0,33.9164,33.9553,33.7511,33.7803,10600.0
2005-01-27 12:00:00,34.73,34.73,34.6,34.69,10700.0,33.7706,33.7706,33.6442,33.7317,10700.0
2005-01-27 12:30:00,34.67,34.7,34.45,34.48,53200.0,33.7122,33.7414,33.4983,33.5275,53200.0
2005-01-27 13:00:00,34.48,34.52,34.4,34.43,72000.0,33.5275,33.5664,33.4497,33.4789,72000.0
2005-01-27 13:30:00,34.43,34.43,34.17,34.18,81200.0,33.4789,33.4789,33.226,33.2358,81200.0
2005-01-27 14:00:00,34.18,34.5,34.18,34.46,31200.0,33.2358,33.5469,33.2358,33.508,31200.0
2005-01-27 14:30:00,34.46,34.52,34.45,34.47,63700.0,33.508,33.5664,33.4983,33.5177,63700.0
2005-01-27 15:00:00,34.48,34.48,34.42,34.47,75500.0,33.5275,33.5275,33.4691,33.5177,75500.0
2005-01-27 15:30:00,34.47,34.55,34.42,34.45,129300.0,33.5177,33.5955,33.4691,33.4983,129300.0
2005-01-28 09:30:00,34.5,34.72,34.46,34.46,42500.0,33.5469,33.7608,33.508,33.508,42500.0
2005-01-28 10:00:00,34.46,34.5,34.4,34.5,55100.0,33.508,33.5469,33.4497,33.5469,55100.0
2005-01-28 10:30:00,34.5,34.5,34.38,34.41,25800.0,33.5469,33.5469,33.4302,33.4594,25800.0
2005-01-28 11:00:00,34.38,34.4,34.21,34.33,34900.0,33.4302,33.4497,33.2649,33.3816,34900.0
2005-01-28 11:30:00,34.34,34.35,34.29,34.34,49100.0,33.3913,33.4011,33.3427,33.3913,49100.0
2005-01-28 12:00:00,34.32,34.39,34.3,34.36,17200.0,33.3719,33.44,33.3524,33.4108,17200.0
2005-01-28 12:30:00,34.36,34.36,34.2,34.2,20300.0,33.4108,33.4108,33.2552,33.2552,20300.0
2005-01-28 13:00:00,34.2,34.23,34.19,34.2,28300.0,33.2552,33.2844,33.2455,33.2552,28300.0
2005-01-28 13:30:00,34.19,34.2,34.12,34.19,26100.0,33.2455,33.2552,33.1774,33.2455,26100.0
2005-01-28 14:00:00,34.19,34.19,34.09,34.11,32900.0,33.2455,33.2455,33.1482,33.1677,32900.0
2005-01-28 14:30:00,34.1,34.15,34.06,34.14,41800.0,33.158,33.2066,33.1191,33.1969,41800.0
2005-01-28 15:00:00,34.15,34.16,34.09,34.12,45000.0,33.2066,33.2163,33.1482,33.1774,45000.0
2005-01-28 15:30:00,34.12,34.24,34.08,34.14,54200.0,33.1774,33.2941,33.1385,33.1969,54200.0
2005-01-31 09:30:00,34.2,34.41,34.05,34.16,69400.0,33.2552,33.4594,33.1093,33.2163,69400.0
2005-01-31 10:00:00,34.17,34.27,34.16,34.22,46800.0,33.226,33.3233,33.2163,33.2747,46800.0
2005-01-31 10:30:00,34.21,34.3,34.19,34.3,31300.0,33.2649,33.3524,33.2455,33.3524,31300.0
2005-01-31 11:00:00,34.29,34.3,34.21,34.27,18500.0,33.3427,33.3524,33.2649,33.3233,18500.0
2005-01-31 11:30:00,34.27,34.45,34.26,34.43,29400.0,33.3233,33.4983,33.3135,33.4789,29400.0
2005-01-31 12:00:00,34.41,34.52,34.36,34.48,23400.0,33.4594,33.5664,33.4108,33.5275,23400.0
2005-01-31 12:30:00,34.45,34.45,34.36,34.38,18900.0,33.4983,33.4983,33.4108,33.4302,18900.0
2005-01-31 13:00:00,34.4,34.43,34.27,34.29,31800.0,33.4497,33.4789,33.3233,33.3427,31800.0
2005-01-31 13:30:00,34.29,34.32,34.06,34.17,39000.0,33.3427,33.3719,33.1191,33.226,39000.0
2005-01-31 14:00:00,34.17,34.3,34.17,34.27,42600.0,33.226,33.3524,33.226,33.3233,42600.0
2005-01-31 14:30:00,34.27,34.32,34.23,34.23,33100.0,33.3233,33.3719,33.2844,33.2844,33100.0
2005-01-31 15:00:00,34.25,34.44,34.25,34.4,110800.0,33.3038,33.4886,33.3038,33.4497,110800.0
2005-01-31 15:30:00,34.4,34.58,34.4,34.52,142900.0,33.4497,33.6247,33.4497,33.5664,142900.0
2005-02-01 09:30:00,34.4,34.55,34.38,34.43,55200.0,33.4497,33.5955,33.4302,33.4789,55200.0
2005-02-01 10:00:00,34.43,34.43,34.29,34.3,21100.0,33.4789,33.4789,33.3427,33.3524,21100.0
2005-02-01 10:30:00,34.27,34.27,34.11,34.19,24000.0,33.3233,33.3233,33.1677,33.2455,24000.0
2005-02-01 11:00:00,34.16,34.39,34.14,34.19,23600.0,33.2163,33.44,33.1969,33.2455,23600.0
2005-02-01 11:30:00,34.18,34.42,34.15,34.4,24800.0,33.2358,33.4691,33.2066,33.4497,24800.0
2005-02-01 12:00:00,34.41,34.42,34.35,34.39,32600.0,33.4594,33.4691,33.4011,33.44,32600.0
2005-02-01 12:30:00,34.39,34.39,34.23,34.27,18100.0,33.44,33.44,33.2844,33.3233,18100.0
2005-02-01 13:00:00,34.27,34.32,34.26,34.28,18800.0,33.3233,33.3719,33.3135,33.333,18800.0
2005-02-01 13:30:00,34.28,34.33,34.26,34.32,14200.0,33.333,33.3816,33.3135,33.3719,14200.0
2005-02-01 14:00:00,34.31,34.33,34.26,34.27,16800.0,33.3622,33.3816,33.3135,33.3233,16800.0
2005-02-01 14:30:00,34.27,34.29,34.12,34.14,15600.0,33.3233,33.3427,33.1774,33.1969,15600.0
2005-02-01 15:00:00,34.14,34.19,34.06,34.06,26800.0,33.1969,33.2455,33.1191,33.1191,26800.0
2005-02-01 15:30:00,34.04,34.2,34.04,34.17,40400.0,33.0996,33.2552,33.0996,33.226,40400.0
2005-02-02 09:30:00,34.25,34.54,34.2,34.42,141200.0,33.3038,33.5858,33.2552,33.4691,141200.0
2005-02-02 10:00:00,34.43,34.45,34.42,34.43,17600.0,33.4789,33.4983,33.4691,33.4789,17600.0
2005-02-02 10:30:00,34.42,34.66,34.42,34.62,24800.0,33.4691,33.7025,33.4691,33.6636,24800.0
2005-02-02 11:00:00,34.62,34.65,34.51,34.53,20900.0,33.6636,33.6928,33.5566,33.5761,20900.0
2005-02-02 11:30:00,34.53,34.67,34.49,34.63,35700.0,33.5761,33.7122,33.5372,33.6733,35700.0
2005-02-02 12:00:00,34.62,34.65,34.57,34.57,24600.0,33.6636,33.6928,33.615,33.615,24600.0
2005-02-02 12:30:00,34.57,34.6,34.57,34.57,10500.0,33.615,33.6442,33.615,33.615,10500.0
2005-02-02 13:00:00,34.58,34.61,34.57,34.59,13300.0,33.6247,33.6539,33.615,33.6344,13300.0
2005-02-02 13:30:00,34.6,34.66,34.59,34.63,25600.0,33.6442,33.7025,33.6344,33.6733,25600.0
2005-02-02 14:00:00,34.62,34.64,34.55,34.56,23000.0,33.6636,33.683,33.5955,33.6053,23000.0
2005-02-02 14:30:00,34.56,34.56,34.47,34.48,13100.0,33.6053,33.6053,33.5177,33.5275,13100.0
2005-02-02 15:00:00,34.48,34.51,34.45,34.48,47400.0,33.5275,33.5566,33.4983,33.5275,47400.0
2005-02-02 15:30:00,34.49,34.52,34.43,34.51,54100.0,33.5372,33.5664,33.4789,33.5566,54100.0
2005-02-03 09:30:00,34.44,34.58,34.36,34.55,33400.0,33.4886,33.6247,33.4108,33.5955,33400.0
2005-02-03 10:00:00,34.55,34.55,34.38,34.44,46700.0,33.5955,33.5955,33.4302,33.4886,46700.0
2005-02-03 10:30:00,34.42,34.49,34.32,34.39,32800.0,33.4691,33.5372,33.3719,33.44,32800.0
2005-02-03 11:00:00,34.36,34.5,34.25,34.45,26300.0,33.4108,33.5469,33.3038,33.4983,26300.0
2005-02-03 11:30:00,34.45,34.46,34.32,34.32,7700.0,33.4983,33.508,33.3719,33.3719,7700.0
2005-02-03 12:00:00,34.32,34.32,34.24,34.24,18400.0,33.3719,33.3719,33.2941,33.2941,18400.0
2005-02-03 12:30:00,34.24,34.25,34.08,34.1,23100.0,33.2941,33.3038,33.1385,33.158,23100.0
2005-02-03 13:00:00,34.1,34.17,34.06,34.17,25000.0,33.158,33.226,33.1191,33.226,25000.0
2005-02-03 13:30:00,34.18,34.2,34.15,34.16,16700.0,33.2358,33.2552,33.2066,33.2163,16700.0
2005-02-03 14:00:00,34.16,34.23,34.16,34.22,16400.0,33.2163,33.2844,33.2163,33.2747,16400.0
2005-02-03 14:30:00,34.21,34.3,34.2,34.25,23700.0,33.2649,33.3524,33.2552,33.3038,23700.0
2005-02-03 15:00:00,34.25,34.26,34.17,34.22,24100.0,33.3038,33.3135,33.226,33.2747,24100.0
2005-02-03 15:30:00,34.23,34.39,34.22,34.36,62400.0,33.2844,33.44,33.2747,33.4108,62400.0
2005-02-04 09:30:00,34.31,34.6,34.2,34.58,24400.0,33.3622,33.6442,33.2552,33.6247,24400.0
2005-02-04 10:00:00,34.57,34.65,34.54,34.63,25800.0,33.615,33.6928,33.5858,33.6733,25800.0
2005-02-04 10:30:00,34.63,34.83,34.63,34.83,26000.0,33.6733,33.8678,33.6733,33.8678,26000.0
2005-02-04 11:00:00,34.83,34.85,34.75,34.82,18000.0,33.8678,33.8872,33.79,33.8581,18000.0
2005-02-04 11:30:00,34.83,34.96,34.83,34.93,29000.0,33.8678,33.9942,33.8678,33.965,29000.0
2005-02-04 12:00:00,34.94,35.0,34.94,34.98,27100.0,33.9748,34.0331,33.9748,34.0137,27100.0
2005-02-04 12:30:00,34.98,34.98,34.82,34.84,20600.0,34.0137,34.0137,33.8581,33.8775,20600.0
2005-02-04 13:00:00,34.86,34.89,34.82,34.87,19500.0,33.897,33.9261,33.8581,33.9067,19500.0
2005-02-04 13:30:00,34.86,34.92,34.85,34.86,15400.0,33.897,33.9553,33.8872,33.897,15400.0
2005-02-04 14:00:00,34.86,34.88,34.72,34.72,11800.0,33.897,33.9164,33.7608,33.7608,11800.0
2005-02-04 14:30:00,34.74,34.8,34.73,34.8,8900.0,33.7803,33.8386,33.7706,33.8386,8900.0
2005-02-04 15:00:00,34.8,34.85,34.79,34.85,19800.0,33.8386,33.8872,33.8289,33.8872,19800.0
2005-02-04 15:30:00,34.85,34.94,34.8,34.92,26500.0,33.8872,33.9748,33.8386,33.9553,26500.0
2005-02-07 09:30:00,34.95,34.99,34.9,34.96,31100.0,33.9845,34.0234,33.9359,33.9942,31100.0
2005-02-07 10:00:00,34.96,34.99,34.87,34.88,22300.0,33.9942,34.0234,33.9067,33.9164,22300.0
2005-02-07 10:30:00,34.88,34.89,34.79,34.82,15800.0,33.9164,33.9261,33.8289,33.8581,15800.0
2005-02-07 11:00:00,34.79,34.83,34.69,34.72,21300.0,33.8289,33.8678,33.7317,33.7608,21300.0
2005-02-07 11:30:00,34.75,34.75,34.64,34.68,11500.0,33.79,33.79,33.683,33.7219,11500.0
2005-02-07 12:00:00,34.67,34.67,34.57,34.62,11400.0,33.7122,33.7122,33.615,33.6636,11400.0
2005-02-07 12:30:00,34.65,34.7,34.59,34.68,13500.0,33.6928,33.7414,33.6344,33.7219,13500.0
2005-02-07 13:00:00,34.64,34.72,34.59,34.72,13700.0,33.683,33.7608,33.6344,33.7608,13700.0
2005-02-07 13:30:00,34.71,34.72,34.6,34.6,11900.0,33.7511,33.7608,33.6442,33.6442,11900.0
2005-02-07 14:00:00,34.6,34.65,34.58,34.63,13600.0,33.6442,33.6928,33.6247,33.6733,13600.0
2005-02-07 14:30:00,34.62,34.69,34.6,34.69,11200.0,33.6636,33.7317,33.6442,33.7317,11200.0
2005-02-07 15:00:00,34.68,34.68,34.59,34.66,16500.0,33.7219,33.7219,33.6344,33.7025,16500.0
2005-02-07 15:30:00,34.7,34.83,34.7,34.8,72200.0,33.7414,33.8678,33.7414,33.8386,72200.0
2005-02-08 09:30:00,34.75,34.94,34.63,34.7,21700.0,33.79,33.9748,33.6733,33.7414,21700.0
2005-02-08 10:00:00,34.69,34.85,34.69,34.85,53500.0,33.7317,33.8872,33.7317,33.8872,53500.0
2005-02-08 10:30:00,34.87,34.92,34.81,34.81,14400.0,33.9067,33.9553,33.8484,33.8484,14400.0
2005-02-08 11:00:00,34.79,34.86,34.79,34.84,14300.0,33.8289,33.897,33.8289,33.8775,14300.0
2005-02-08 11:30:00,34.84,34.87,34.81,34.84,7300.0,33.8775,33.9067,33.8484,33.8775,7300.0
2005-02-08 12:00:00,34.86,34.91,34.83,34.85,10700.0,33.897,33.9456,33.8678,33.8872,10700.0
2005-02-08 12:30:00,34.86,34.88,34.84,34.88,7200.0,33.897,33.9164,33.8775,33.9164,7200.0
2005-02-08 13:00:00,34.87,35.01,34.87,34.98,78400.0,33.9067,34.0428,33.9067,34.0137,78400.0
2005-02-08 13:30:00,34.97,34.97,34.87,34.89,8300.0,34.0039,34.0039,33.9067,33.9261,8300.0
2005-02-08 14:00:00,34.91,35.0,34.91,34.96,18100.0,33.9456,34.0331,33.9456,33.9942,18100.0
2005-02-08 14:30:00,34.96,35.0,34.89,35.0,26400.0,33.9942,34.0331,33.9261,34.0331,26400.0
2005-02-08 15:00:00,35.0,35.04,34.91,34.95,16200.0,34.0331,34.072,33.9456,33.9845,16200.0
2005-02-08 15:30:00,34.95,35.04,34.95,34.99,37900.0,33.9845,34.072,33.9845,34.0234,37900.0
2005-02-09 09:30:00,34.95,34.95,34.77,34.8,33100.0,33.9845,33.9845,33.8095,33.8386,33100.0
2005-02-09 10:00:00,34.8,34.81,34.78,34.78,40300.0,33.8386,33.8484,33.8192,33.8192,40300.0
2005-02-09 10:30:00,34.78,34.82,34.78,34.79,42300.0,33.8192,33.8581,33.8192,33.8289,42300.0
2005-02-09 11:00:00,34.79,34.82,34.78,34.78,13100.0,33.8289,33.8581,33.8192,33.8192,13100.0
2005-02-09 11:30:00,34.78,34.78,34.5,34.54,25600.0,33.8192,33.8192,33.5469,33.5858,25600.0
2005-02-09 12:00:00,34.54,34.59,34.51,34.57,7400.0,33.5858,33.6344,33.5566,33.615,7400.0
2005-02-09 12:30:00,34.57,34.75,34.57,34.72,9000.0,33.615,33.79,33.615,33.7608,9000.0
2005-02-09 13:00:00,34.72,34.75,34.68,34.72,11100.0,33.7608,33.79,33.7219,33.7608,11100.0
2005-02-09 13:30:00,34.72,34.75,34.68,34.68,10400.0,33.7608,33.79,33.7219,33.7219,10400.0
2005-02-09 14:00:00,34.68,34.75,34.64,34.66,24200.0,33.7219,33.79,33.683,33.7025,24200.0
2005-02-09 14:30:00,34.68,34.69,34.59,34.65,20600.0,33.7219,33.7317,33.6344,33.6928,20600.0
2005-02-09 15:00:00,34.65,34.65,34.56,34.61,29800.0,33.6928,33.6928,33.6053,33.6539,29800.0
2005-02-09 15:30:00,34.6,34.62,34.57,34.6,46600.0,33.6442,33.6636,33.615,33.6442,46600.0
2005-02-10 09:30:00,34.61,34.63,34.5,34.5,37400.0,33.6539,33.6733,33.5469,33.5469,37400.0
2005-02-10 10:00:00,34.5,34.58,34.5,34.57,8400.0,33.5469,33.6247,33.5469,33.615,8400.0
2005-02-10 10:30:00,34.57,34.6,34.4,34.4,12500.0,33.615,33.6442,33.4497,33.4497,12500.0
2005-02-10 11:00:00,34.39,34.39,34.32,34.32,37300.0,33.44,33.44,33.3719,33.3719,37300.0
2005-02-10 11:30:00,34.29,34.36,34.28,34.33,4700.0,33.3427,33.4108,33.333,33.3816,4700.0
2005-02-10 12:00:00,34.28,34.31,34.25,34.31,13000.0,33.333,33.3622,33.3038,33.3622,13000.0
2005-02-10 12:30:00,34.31,34.31,34.25,34.27,3600.0,33.3622,33.3622,33.3038,33.3233,3600.0
2005-02-10 13:00:00,34.27,34.33,34.22,34.33,9900.0,33.3233,33.3816,33.2747,33.3816,9900.0
2005-02-10 13:30:00,34.33,34.36,34.26,34.35,10600.0,33.3816,33.4108,33.3135,33.4011,10600.0
2005-02-10 14:00:00,34.36,34.39,34.25,34.29,11200.0,33.4108,33.44,33.3038,33.3427,11200.0
2005-02-10 14:30:00,34.3,34.3,34.17,34.18,10100.0,33.3524,33.3524,33.226,33.2358,10100.0
2005-02-10 15:00:00,34.16,34.3,34.16,34.3,35500.0,33.2163,33.3524,33.2163,33.3524,35500.0
2005-02-10 15:30:00,34.3,34.39,34.27,34.37,27700.0,33.3524,33.44,33.3233,33.4205,27700.0
2005-02-11 09:30:00,34.26,34.34,34.22,34.22,5000.0,33.3135,33.3913,33.2747,33.2747,5000.0
2005-02-11 10:00:00,34.23,34.23,34.1,34.21,10300.0,33.2844,33.2844,33.158,33.2649,10300.0
2005-02-11 10:30:00,34.23,34.28,34.22,34.26,6100.0,33.2844,33.333,33.2747,33.3135,6100.0
2005-02-11 11:00:00,34.27,34.5,34.27,34.5,9000.0,33.3233,33.5469,33.3233,33.5469,9000.0
2005-02-11 11:30:00,34.5,34.56,34.49,34.54,6000.0,33.5469,33.6053,33.5372,33.5858,6000.0
2005-02-11 12:00:00,34.53,34.61,34.49,34.58,5600.0,33.5761,33.6539,33.5372,33.6247,5600.0
2005-02-11 12:30:00,34.59,34.61,34.53,34.53,32300.0,33.6344,33.6539,33.5761,33.5761,32300.0
2005-02-11 13:00:00,34.53,34.53,34.46,34.49,5900.0,33.5761,33.5761,33.508,33.5372,5900.0
2005-02-11 13:30:00,34.49,34.61,34.47,34.57,7900.0,33.5372,33.6539,33.5177,33.615,7900.0
2005-02-11 14:00:00,34.55,34.57,34.52,34.56,7600.0,33.5955,33.615,33.5664,33.6053,7600.0
2005-02-11 14:30:00,34.55,34.55,34.46,34.5,8900.0,33.5955,33.5955,33.508,33.5469,8900.0
2005-02-11 15:00:00,34.48,34.5,34.35,34.41,15100.0,33.5275,33.5469,33.4011,33.4594,15100.0
2005-02-11 15:30:00,34.42,34.51,34.42,34.47,20800.0,33.4691,33.5566,33.4691,33.5177,20800.0
2005-02-14 09:30:00,34.35,34.39,34.26,34.39,15700.0,33.4206,33.4595,33.333,33.4595,15700.0
2005-02-14 10:00:00,34.39,34.39,34.27,34.32,11200.0,33.4595,33.4595,33.3428,33.3914,11200.0
2005-02-14 10:30:00,34.3,34.3,34.13,34.13,11300.0,33.372,33.372,33.2066,33.2066,11300.0
2005-02-14 11:00:00,34.14,34.22,34.12,34.21,9000.0,33.2163,33.2941,33.1968,33.2844,9000.0
2005-02-14 11:30:00,34.21,34.22,34.17,34.2,2600.0,33.2844,33.2941,33.2455,33.2747,2600.0
2005-02-14 12:00:00,34.21,34.21,34.12,34.16,6100.0,33.2844,33.2844,33.1968,33.2357,6100.0
2005-02-14 12:30:00,34.17,34.2,34.17,34.2,3400.0,33.2455,33.2747,33.2455,33.2747,3400.0
2005-02-14 13:00:00,34.2,34.21,34.06,34.06,10100.0,33.2747,33.2844,33.1385,33.1385,10100.0
2005-02-14 13:30:00,34.06,34.16,34.06,34.09,10400.0,33.1385,33.2357,33.1385,33.1676,10400.0
2005-02-14 14:00:00,34.07,34.14,34.05,34.12,14500.0,33.1482,33.2163,33.1287,33.1968,14500.0
2005-02-14 14:30:00,34.11,34.12,34.01,34.1,13400.0,33.1871,33.1968,33.0898,33.1774,13400.0
2005-02-14 15:00:00,34.1,34.17,34.09,34.13,15700.0,33.1774,33.2455,33.1676,33.2066,15700.0
2005-02-14 15:30:00,34.15,34.21,34.1,34.13,40200.0,33.226,33.2844,33.1774,33.2066,40200.0
2005-02-15 09:30:00,34.18,34.2,34.1,34.16,10800.0,33.2552,33.2747,33.1774,33.2357,10800.0
2005-02-15 10:00:00,34.15,34.34,34.13,34.27,14800.0,33.226,33.4109,33.2066,33.3428,14800.0
2005-02-15 10:30:00,34.29,34.49,34.29,34.49,15500.0,33.3622,33.5568,33.3622,33.5568,15500.0
2005-02-15 11:00:00,34.49,34.53,34.45,34.53,8900.0,33.5568,33.5957,33.5179,33.5957,8900.0
2005-02-15 11:30:00,34.53,34.54,34.48,34.53,9100.0,33.5957,33.6055,33.5471,33.5957,9100.0
2005-02-15 12:00:00,34.54,34.54,34.48,34.49,17500.0,33.6055,33.6055,33.5471,33.5568,17500.0
2005-02-15 12:30:00,34.49,34.53,34.45,34.51,10700.0,33.5568,33.5957,33.5179,33.5763,10700.0
2005-02-15 13:00:00,34.49,34.49,34.23,34.23,16900.0,33.5568,33.5568,33.3039,33.3039,16900.0
2005-02-15 13:30:00,34.24,34.29,34.11,34.27,8100.0,33.3136,33.3622,33.1871,33.3428,8100.0
2005-02-15 14:00:00,34.27,34.31,34.23,34.23,9700.0,33.3428,33.3817,33.3039,33.3039,9700.0
2005-02-15 14:30:00,34.24,34.36,34.24,34.34,9900.0,33.3136,33.4303,33.3136,33.4109,9900.0
2005-02-15 15:00:00,34.35,34.35,34.3,34.34,12800.0,33.4206,33.4206,33.372,33.4109,12800.0
2005-02-15 15:30:00,34.35,34.43,34.28,34.36,37800.0,33.4206,33.4984,33.3525,33.4303,37800.0
2005-02-16 09:30:00,34.3,34.38,34.24,34.25,10500.0,33.372,33.4498,33.3136,33.3233,10500.0
2005-02-16 10:00:00,34.22,34.44,34.21,34.4,9900.0,33.2941,33.5082,33.2844,33.4693,9900.0
2005-02-16 10:30:00,34.4,34.41,34.35,34.37,10500.0,33.4693,33.479,33.4206,33.4401,10500.0
2005-02-16 11:00:00,34.37,34.47,34.36,34.44,12300.0,33.4401,33.5374,33.4303,33.5082,12300.0
2005-02-16 11:30:00,34.45,34.45,34.35,34.37,13700.0,33.5179,33.5179,33.4206,33.4401,13700.0
2005-02-16 12:00:00,34.37,34.37,34.32,34.36,10900.0,33.4401,33.4401,33.3914,33.4303,10900.0
2005-02-16 12:30:00,34.36,34.4,34.23,34.23,66300.0,33.4303,33.4693,33.3039,33.3039,66300.0
2005-02-16 13:00:00,34.25,34.29,34.23,34.27,5100.0,33.3233,33.3622,33.3039,33.3428,5100.0
2005-02-16 13:30:00,34.27,34.31,34.19,34.29,9400.0,33.3428,33.3817,33.2649,33.3622,9400.0
2005-02-16 14:00:00,34.3,34.31,34.24,34.31,7800.0,33.372,33.3817,33.3136,33.3817,7800.0
2005-02-16 14:30:00,34.31,34.36,34.28,34.32,11600.0,33.3817,33.4303,33.3525,33.3914,11600.0
2005-02-16 15:00:00,34.33,34.35,34.29,34.35,23900.0,33.4011,33.4206,33.3622,33.4206,23900.0
2005-02-16 15:30:00,34.35,34.38,34.3,34.32,37800.0,33.4206,33.4498,33.372,33.3914,37800.0
2005-02-17 09:30:00,34.22,34.27,34.1,34.18,22400.0,33.2941,33.3428,33.1774,33.2552,22400.0
2005-02-17 10:00:00,34.2,34.22,34.01,34.04,11500.0,33.2747,33.2941,33.0898,33.119,11500.0
2005-02-17 10:30:00,34.05,34.06,33.86,34.05,23500.0,33.1287,33.1385,32.9439,33.1287,23500.0
2005-02-17 11:00:00,34.05,34.06,33.95,34.01,137900.0,33.1287,33.1385,33.0314,33.0898,137900.0
2005-02-17 11:30:00,34.03,34.1,34.01,34.04,87000.0,33.1093,33.1774,33.0898,33.119,87000.0
2005-02-17 12:00:00,34.04,34.12,34.02,34.06,15000.0,33.119,33.1968,33.0995,33.1385,15000.0
2005-02-17 12:30:00,34.04,34.12,34.04,34.12,6200.0,33.119,33.1968,33.119,33.1968,6200.0
2005-02-17 13:00:00,34.13,34.2,34.1,34.19,28900.0,33.2066,33.2747,33.1774,33.2649,28900.0
2005-02-17 13:30:00,34.17,34.21,34.16,34.19,39500.0,33.2455,33.2844,33.2357,33.2649,39500.0
2005-02-17 14:00:00,34.2,34.29,34.19,34.29,32100.0,33.2747,33.3622,33.2649,33.3622,32100.0
2005-02-17 14:30:00,34.28,34.28,34.21,34.21,14200.0,33.3525,33.3525,33.2844,33.2844,14200.0
2005-02-17 15:00:00,34.21,34.27,34.2,34.27,28300.0,33.2844,33.3428,33.2747,33.3428,28300.0
2005-02-17 15:30:00,34.27,34.41,34.27,34.35,71600.0,33.3428,33.479,33.3428,33.4206,71600.0
2005-02-18 09:30:00,34.36,34.42,34.28,34.3,7900.0,33.4303,33.4887,33.3525,33.372,7900.0
2005-02-18 10:00:00,34.3,34.33,34.3,34.31,4200.0,33.372,33.4011,33.372,33.3817,4200.0
2005-02-18 10:30:00,34.31,34.34,34.27,34.3,17800.0,33.3817,33.4109,33.3428,33.372,17800.0
2005-02-18 11:00:00,34.3,34.34,34.28,34.28,9000.0,33.372,33.4109,33.3525,33.3525,9000.0
2005-02-18 11:30:00,34.31,34.32,34.21,34.21,15700.0,33.3817,33.3914,33.2844,33.2844,15700.0
2005-02-18 12:00:00,34.22,34.29,34.18,34.2,8700.0,33.2941,33.3622,33.2552,33.2747,8700.0
2005-02-18 12:30:00,34.2,34.23,34.17,34.23,3900.0,33.2747,33.3039,33.2455,33.3039,3900.0
2005-02-18 13:00:00,34.22,34.27,34.2,34.27,5400.0,33.2941,33.3428,33.2747,33.3428,5400.0
2005-02-18 13:30:00,34.28,34.3,34.24,34.27,5100.0,33.3525,33.372,33.3136,33.3428,5100.0
2005-02-18 14:00:00,34.3,34.33,34.28,34.31,4300.0,33.372,33.4011,33.3525,33.3817,4300.0
2005-02-18 14:30:00,34.29,34.29,34.2,34.25,5900.0,33.3622,33.3622,33.2747,33.3233,5900.0
2005-02-18 15:00:00,34.23,34.26,34.18,34.23,11900.0,33.3039,33.333,33.2552,33.3039,11900.0
2005-02-18 15:30:00,34.23,34.29,34.18,34.22,21500.0,33.3039,33.3622,33.2552,33.2941,21500.0
2005-02-22 09:30:00,34.08,34.16,34.04,34.13,82500.0,33.1579,33.2357,33.119,33.2066,82500.0
2005-02-22 10:00:00,34.15,34.5,34.12,34.46,48700.0,33.226,33.5665,33.1968,33.5276,48700.0
2005-02-22 10:30:00,34.47,34.49,34.26,34.26,30400.0,33.5374,33.5568,33.333,33.333,30400.0
2005-02-22 11:00:00,34.23,34.24,34.0,34.03,33400.0,33.3039,33.3136,33.0801,33.1093,33400.0
2005-02-22 11:30:00,34.01,34.05,33.92,34.0,39400.0,33.0898,33.1287,33.0022,33.0801,39400.0
2005-02-22 12:00:00,34.0,34.04,33.94,33.94,50500.0,33.0801,33.119,33.0217,33.0217,50500.0
2005-02-22 12:30:00,33.9,33.98,33.87,33.9,14500.0,32.9828,33.0606,32.9536,32.9828,14500.0
2005-02-22 13:00:00,33.89,33.92,33.88,33.89,21100.0,32.9731,33.0022,32.9633,32.9731,21100.0
2005-02-22 13:30:00,33.89,33.9,33.83,33.83,21200.0,32.9731,32.9828,32.9147,32.9147,21200.0
2005-02-22 14:00:00,33.8,33.8,33.7,33.75,11700.0,32.8855,32.8855,32.7882,32.8368,11700.0
2005-02-22 14:30:00,33.74,33.75,33.7,33.73,12600.0,32.8271,32.8368,32.7882,32.8174,12600.0
2005-02-22 15:00:00,33.73,33.78,33.51,33.67,23900.0,32.8174,32.866,32.6033,32.759,23900.0
2005-02-22 15:30:00,33.69,33.9,33.59,33.74,34600.0,32.7785,32.9828,32.6812,32.8271,34600.0
2005-02-23 09:30:00,33.89,33.89,33.74,33.74,32700.0,32.9731,32.9731,32.8271,32.8271,32700.0
2005-02-23 10:00:00,33.74,33.76,33.72,33.75,5700.0,32.8271,32.8466,32.8077,32.8368,5700.0
2005-02-23 10:30:00,33.75,33.84,33.75,33.83,9800.0,32.8368,32.9244,32.8368,32.9147,9800.0
2005-02-23 11:00:00,33.83,33.85,33.78,33.83,17600.0,32.9147,32.9341,32.866,32.9147,17600.0
2005-02-23 11:30:00,33.81,33.85,33.79,33.85,10200.0,32.8952,32.9341,32.8758,32.9341,10200.0
2005-02-23 12:00:00,33.85,33.85,33.76,33.81,4900.0,32.9341,32.9341,32.8466,32.8952,4900.0
2005-02-23 12:30:00,33.81,33.83,33.81,33.83,5100.0,32.8952,32.9147,32.8952,32.9147,5100.0
2005-02-23 13:00:00,33.83,33.83,33.78,33.78,5200.0,32.9147,32.9147,32.866,32.866,5200.0
2005-02-23 13:30:00,33.77,33.79,33.76,33.78,8400.0,32.8563,32.8758,32.8466,32.866,8400.0
2005-02-23 14:00:00,33.78,33.78,33.61,33.74,20300.0,32.866,32.866,32.7006,32.8271,20300.0
2005-02-23 14:30:00,33.77,33.84,33.75,33.78,9100.0,32.8563,32.9244,32.8368,32.866,9100.0
2005-02-23 15:00:00,33.78,33.85,33.76,33.81,10900.0,32.866,32.9341,32.8466,32.8952,10900.0
2005-02-23 15:30:00,33.8,33.83,33.74,33.77,31900.0,32.8855,32.9147,32.8271,32.8563,31900.0
2005-02-24 09:30:00,33.66,33.79,33.6,33.79,399000.0,32.7493,32.8758,32.6909,32.8758,399000.0
2005-02-24 10:00:00,33.76,33.86,33.73,33.85,7700.0,32.8466,32.9439,32.8174,32.9341,7700.0
2005-02-24 10:30:00,33.84,33.89,33.82,33.87,18400.0,32.9244,32.9731,32.9049,32.9536,18400.0
2005-02-24 11:00:00,33.88,33.88,33.75,33.75,15000.0,32.9633,32.9633,32.8368,32.8368,15000.0
2005-02-24 11:30:00,33.75,33.77,33.69,33.7,36700.0,32.8368,32.8563,32.7785,32.7882,36700.0
2005-02-24 12:00:00,33.7,33.7,33.55,33.67,18300.0,32.7882,32.7882,32.6423,32.759,18300.0
2005-02-24 12:30:00,33.68,33.72,33.63,33.64,9300.0,32.7687,32.8077,32.7201,32.7298,9300.0
2005-02-24 13:00:00,33.61,33.67,33.61,33.65,9600.0,32.7006,32.759,32.7006,32.7395,9600.0
2005-02-24 13:30:00,33.65,33.68,33.64,33.64,33600.0,32.7395,32.7687,32.7298,32.7298,33600.0
2005-02-24 14:00:00,33.62,33.78,33.62,33.78,40200.0,32.7104,32.866,32.7104,32.866,40200.0
2005-02-24 14:30:00,33.76,33.77,33.7,33.7,13200.0,32.8466,32.8563,32.7882,32.7882,13200.0
2005-02-24 15:00:00,33.69,33.74,33.69,33.72,19900.0,32.7785,32.8271,32.7785,32.8077,19900.0
2005-02-24 15:30:00,33.73,33.77,33.7,33.73,46100.0,32.8174,32.8563,32.7882,32.8174,46100.0
2005-02-25 09:30:00,33.62,33.83,33.58,33.83,15900.0,32.7104,32.9147,32.6714,32.9147,15900.0
2005-02-25 10:00:00,33.79,33.83,33.64,33.64,7700.0,32.8758,32.9147,32.7298,32.7298,7700.0
2005-02-25 10:30:00,33.64,33.65,33.57,33.64,24400.0,32.7298,32.7395,32.6617,32.7298,24400.0
2005-02-25 11:00:00,33.64,33.64,33.41,33.42,25800.0,32.7298,32.7298,32.506,32.5158,25800.0
2005-02-25 11:30:00,33.42,33.48,33.35,33.38,29600.0,32.5158,32.5741,32.4477,32.4768,29600.0
2005-02-25 12:00:00,33.42,33.43,33.36,33.36,17700.0,32.5158,32.5255,32.4574,32.4574,17700.0
2005-02-25 12:30:00,33.36,33.39,33.26,33.31,20700.0,32.4574,32.4866,32.3601,32.4087,20700.0
2005-02-25 13:00:00,33.33,33.35,33.25,33.25,20400.0,32.4282,32.4477,32.3504,32.3504,20400.0
2005-02-25 13:30:00,33.23,33.4,33.21,33.38,17300.0,32.3309,32.4963,32.3114,32.4768,17300.0
2005-02-25 14:00:00,33.38,33.47,33.38,33.41,29600.0,32.4768,32.5644,32.4768,32.506,29600.0
2005-02-25 14:30:00,33.41,33.49,33.37,33.39,33900.0,32.506,32.5839,32.4671,32.4866,33900.0
2005-02-25 15:00:00,33.39,33.44,33.36,33.43,37000.0,32.4866,32.5352,32.4574,32.5255,37000.0
2005-02-25 15:30:00,33.44,33.54,33.38,33.54,46900.0,32.5352,32.6325,32.4768,32.6325,46900.0
2005-02-28 09:30:00,33.31,33.46,33.3,33.38,22800.0,32.4087,32.5547,32.399,32.4768,22800.0
2005-02-28 10:00:00,33.39,33.56,33.33,33.56,31100.0,32.4866,32.652,32.4282,32.652,31100.0
2005-02-28 10:30:00,33.55,33.7,33.55,33.66,25000.0,32.6423,32.7882,32.6423,32.7493,25000.0
2005-02-28 11:00:00,33.66,33.77,33.62,33.76,19100.0,32.7493,32.8563,32.7104,32.8466,19100.0
2005-02-28 11:30:00,33.77,33.92,33.77,33.83,31700.0,32.8563,33.0022,32.8563,32.9147,31700.0
2005-02-28 12:00:00,33.81,33.82,33.61,33.63,23800.0,32.8952,32.9049,32.7006,32.7201,23800.0
2005-02-28 12:30:00,33.65,33.73,33.65,33.69,8800.0,32.7395,32.8174,32.7395,32.7785,8800.0
2005-02-28 13:00:00,33.69,33.75,33.69,33.73,18800.0,32.7785,32.8368,32.7785,32.8174,18800.0
2005-02-28 13:30:00,33.73,33.74,33.6,33.7,25700.0,32.8174,32.8271,32.6909,32.7882,25700.0
2005-02-28 14:00:00,33.7,33.75,33.69,33.7,14300.0,32.7882,32.8368,32.7785,32.7882,14300.0
2005-02-28 14:30:00,33.69,33.74,33.69,33.74,19100.0,32.7785,32.8271,32.7785,32.8271,19100.0
2005-02-28 15:00:00,33.75,33.88,33.74,33.88,42400.0,32.8368,32.9633,32.8271,32.9633,42400.0
2005-02-28 15:30:00,33.89,34.08,33.6,33.79,78600.0,32.9731,33.1579,32.6909,32.8758,78600.0
2005-03-01 09:30:00,33.8,33.97,33.8,33.97,359600.0,32.8855,33.0509,32.8855,33.0509,359600.0
2005-03-01 10:00:00,33.97,34.03,33.94,33.97,21600.0,33.0509,33.1093,33.0217,33.0509,21600.0
2005-03-01 10:30:00,33.97,33.98,33.88,33.89,16900.0,33.0509,33.0606,32.9633,32.9731,16900.0
2005-03-01 11:00:00,33.89,33.91,33.81,33.9,29700.0,32.9731,32.9925,32.8952,32.9828,29700.0
2005-03-01 11:30:00,33.9,34.01,33.9,34.01,14600.0,32.9828,33.0898,32.9828,33.0898,14600.0
2005-03-01 12:00:00,34.01,34.01,33.98,33.99,10400.0,33.0898,33.0898,33.0606,33.0703,10400.0
2005-03-01 12:30:00,34.0,34.0,33.96,34.0,12500.0,33.0801,33.0801,33.0412,33.0801,12500.0
2005-03-01 13:00:00,33.99,34.04,33.99,34.04,21400.0,33.0703,33.119,33.0703,33.119,21400.0
2005-03-01 13:30:00,34.1,34.2,34.06,34.1,37800.0,33.1774,33.2747,33.1385,33.1774,37800.0
2005-03-01 14:00:00,34.11,34.26,34.11,34.19,29700.0,33.1871,33.333,33.1871,33.2649,29700.0
2005-03-01 14:30:00,34.18,34.2,34.14,34.17,7300.0,33.2552,33.2747,33.2163,33.2455,7300.0
2005-03-01 15:00:00,34.17,34.33,34.17,34.31,37500.0,33.2455,33.4011,33.2455,33.3817,37500.0
2005-03-01 15:30:00,34.31,34.33,34.24,34.27,36100.0,33.3817,33.4011,33.3136,33.3428,36100.0
2005-03-02 09:30:00,34.08,34.26,34.08,34.26,25300.0,33.1579,33.333,33.1579,33.333,25300.0
2005-03-02 10:00:00,34.26,34.29,34.19,34.26,12200.0,33.333,33.3622,33.2649,33.333,12200.0
2005-03-02 10:30:00,34.27,34.36,34.18,34.33,18400.0,33.3428,33.4303,33.2552,33.4011,18400.0
2005-03-02 11:00:00,34.35,34.58,34.35,34.45,19900.0,33.4206,33.6444,33.4206,33.5179,19900.0
2005-03-02 11:30:00,34.46,34.56,34.46,34.51,15500.0,33.5276,33.6249,33.5276,33.5763,15500.0
2005-03-02 12:00:00,34.52,34.59,34.49,34.59,7300.0,33.586,33.6541,33.5568,33.6541,7300.0
2005-03-02 12:30:00,34.6,34.65,34.51,34.64,19300.0,33.6638,33.7125,33.5763,33.7028,19300.0
2005-03-02 13:00:00,34.64,34.64,34.58,34.61,10100.0,33.7028,33.7028,33.6444,33.6736,10100.0
2005-03-02 13:30:00,34.62,34.66,34.52,34.63,20800.0,33.6833,33.7222,33.586,33.693,20800.0
2005-03-02 14:00:00,34.63,34.64,34.44,34.55,23500.0,33.693,33.7028,33.5082,33.6152,23500.0
2005-03-02 14:30:00,34.57,34.58,34.24,34.34,77200.0,33.6347,33.6444,33.3136,33.4109,77200.0
2005-03-02 15:00:00,34.35,34.4,34.26,34.32,40300.0,33.4206,33.4693,33.333,33.3914,40300.0
2005-03-02 15:30:00,34.31,34.33,34.26,34.27,69200.0,33.3817,33.4011,33.333,33.3428,69200.0
2005-03-03 09:30:00,34.27,34.33,34.21,34.28,16300.0,33.3428,33.4011,33.2844,33.3525,16300.0
2005-03-03 10:00:00,34.27,34.31,34.11,34.16,14900.0,33.3428,33.3817,33.1871,33.2357,14900.0
2005-03-03 10:30:00,34.18,34.3,34.12,34.26,24700.0,33.2552,33.372,33.1968,33.333,24700.0
2005-03-03 11:00:00,34.27,34.27,34.16,34.19,12500.0,33.3428,33.3428,33.2357,33.2649,12500.0
2005-03-03 11:30:00,34.2,34.26,34.1,34.11,18100.0,33.2747,33.333,33.1774,33.1871,18100.0
2005-03-03 12:00:00,34.11,34.23,34.09,34.09,29700.0,33.1871,33.3039,33.1676,33.1676,29700.0
2005-03-03 12:30:00,34.09,34.09,34.02,34.03,11800.0,33.1676,33.1676,33.0995,33.1093,11800.0
2005-03-03 13:00:00,34.03,34.15,34.03,34.13,19100.0,33.1093,33.226,33.1093,33.2066,19100.0
2005-03-03 13:30:00,34.14,34.19,33.82,33.94,83300.0,33.2163,33.2649,32.9049,33.0217,83300.0
2005-03-03 14:00:00,33.94,33.98,33.94,33.98,14900.0,33.0217,33.0606,33.0217,33.0606,14900.0
2005-03-03 14:30:00,33.98,33.98,33.86,33.93,13500.0,33.0606,33.0606,32.9439,33.012,13500.0
2005-03-03 15:00:00,33.92,33.93,33.81,33.82,12600.0,33.0022,33.012,32.8952,32.9049,12600.0
2005-03-03 15:30:00,33.83,33.83,33.76,33.77,46400.0,32.9147,32.9147,32.8466,32.8563,46400.0
2005-03-04 09:30:00,33.83,33.83,33.65,33.77,19200.0,32.9147,32.9147,32.7395,32.8563,19200.0
2005-03-04 10:00:00,33.78,33.94,33.75,33.93,41800.0,32.866,33.0217,32.8368,33.012,41800.0
2005-03-04 10:30:00,33.92,34.0,33.88,33.89,13200.0,33.0022,33.0801,32.9633,32.9731,13200.0
2005-03-04 11:00:00,33.89,33.99,33.89,33.99,5600.0,32.9731,33.0703,32.9731,33.0703,5600.0
2005-03-04 11:30:00,34.0,34.11,34.0,34.11,13000.0,33.0801,33.1871,33.0801,33.1871,13000.0
2005-03-04 12:00:00,34.1,34.1,34.0,34.03,10600.0,33.1774,33.1774,33.0801,33.1093,10600.0
2005-03-04 12:30:00,34.02,34.08,33.92,34.08,13000.0,33.0995,33.1579,33.0022,33.1579,13000.0
2005-03-04 13:00:00,34.07,34.09,34.01,34.05,7000.0,33.1482,33.1676,33.0898,33.1287,7000.0
2005-03-04 13:30:00,34.06,34.1,34.02,34.1,7300.0,33.1385,33.1774,33.0995,33.1774,7300.0
2005-03-04 14:00:00,34.1,34.22,34.1,34.17,11400.0,33.1774,33.2941,33.1774,33.2455,11400.0
2005-03-04 14:30:00,34.16,34.18,34.14,34.14,9700.0,33.2357,33.2552,33.2163,33.2163,9700.0
2005-03-04 15:00:00,34.15,34.18,34.11,34.13,31200.0,33.226,33.2552,33.1871,33.2066,31200.0
2005-03-04 15:30:00,34.14,34.15,34.05,34.05,28100.0,33.2163,33.226,33.1287,33.1287,28100.0
2005-03-07 09:30:00,33.92,34.33,33.92,34.22,23200.0,33.0022,33.4011,33.0022,33.2941,23200.0
2005-03-07 10:00:00,34.22,34.29,34.18,34.26,8100.0,33.2941,33.3622,33.2552,33.333,8100.0
2005-03-07 10:30:00,34.26,34.28,34.18,34.24,8800.0,33.333,33.3525,33.2552,33.3136,8800.0
2005-03-07 11:00:00,34.22,34.25,34.18,34.22,8200.0,33.2941,33.3233,33.2552,33.2941,8200.0
2005-03-07 11:30:00,34.23,34.26,34.18,34.24,11700.0,33.3039,33.333,33.2552,33.3136,11700.0
2005-03-07 12:00:00,34.24,34.25,34.18,34.22,8600.0,33.3136,33.3233,33.2552,33.2941,8600.0
2005-03-07 12:30:00,34.2,34.2,34.14,34.15,7900.0,33.2747,33.2747,33.2163,33.226,7900.0
2005-03-07 13:00:00,34.14,34.31,34.14,34.29,19100.0,33.2163,33.3817,33.2163,33.3622,19100.0
2005-03-07 13:30:00,34.3,34.35,34.29,34.31,36700.0,33.372,33.4206,33.3622,33.3817,36700.0
2005-03-07 14:00:00,34.34,34.35,34.24,34.25,21500.0,33.4109,33.4206,33.3136,33.3233,21500.0
2005-03-07 14:30:00,34.26,34.28,34.2,34.25,10400.0,33.333,33.3525,33.2747,33.3233,10400.0
2005-03-07 15:00:00,34.23,34.31,34.22,34.28,11200.0,33.3039,33.3817,33.2941,33.3525,11200.0
2005-03-07 15:30:00,34.28,34.29,34.24,34.26,17700.0,33.3525,33.3622,33.3136,33.333,17700.0
2005-03-08 09:30:00,34.16,34.26,34.16,34.19,7800.0,33.2357,33.333,33.2357,33.2649,7800.0
2005-03-08 10:00:00,34.18,34.18,33.97,33.97,11600.0,33.2552,33.2552,33.0509,33.0509,11600.0
2005-03-08 10:30:00,33.98,33.98,33.82,33.89,23300.0,33.0606,33.0606,32.9049,32.9731,23300.0
2005-03-08 11:00:00,33.89,33.9,33.85,33.87,12600.0,32.9731,32.9828,32.9341,32.9536,12600.0
2005-03-08 11:30:00,33.88,33.92,33.88,33.88,13700.0,32.9633,33.0022,32.9633,32.9633,13700.0
2005-03-08 12:00:00,33.88,33.89,33.85,33.85,12700.0,32.9633,32.9731,32.9341,32.9341,12700.0
2005-03-08 12:30:00,33.85,33.93,33.85,33.9,14300.0,32.9341,33.012,32.9341,32.9828,14300.0
2005-03-08 13:00:00,33.91,34.02,33.9,34.02,15200.0,32.9925,33.0995,32.9828,33.0995,15200.0
2005-03-08 13:30:00,34.02,34.08,34.0,34.07,26400.0,33.0995,33.1579,33.0801,33.1482,26400.0
2005-03-08 14:00:00,34.07,34.11,34.02,34.06,22100.0,33.1482,33.1871,33.0995,33.1385,22100.0
2005-03-08 14:30:00,34.05,34.06,33.98,33.98,18300.0,33.1287,33.1385,33.0606,33.0606,18300.0
2005-03-08 15:00:00,33.97,34.0,33.95,33.97,12500.0,33.0509,33.0801,33.0314,33.0509,12500.0
2005-03-08 15:30:00,33.97,34.0,33.84,33.89,26800.0,33.0509,33.0801,32.9244,32.9731,26800.0
2005-03-09 09:30:00,33.82,33.93,33.82,33.89,14300.0,32.9049,33.012,32.9049,32.9731,14300.0
2005-03-09 10:00:00,33.85,33.91,33.82,33.9,10800.0,32.9341,32.9925,32.9049,32.9828,10800.0
2005-03-09 10:30:00,33.89,33.98,33.86,33.93,6500.0,32.9731,33.0606,32.9439,33.012,6500.0
2005-03-09 11:00:00,33.93,33.94,33.79,33.84,10400.0,33.012,33.0217,32.8758,32.9244,10400.0
2005-03-09 11:30:00,33.84,33.84,33.7,33.7,11200.0,32.9244,32.9244,32.7882,32.7882,11200.0
2005-03-09 12:00:00,33.7,33.7,33.55,33.56,12000.0,32.7882,32.7882,32.6423,32.652,12000.0
2005-03-09 12:30:00,33.57,33.59,33.39,33.42,16500.0,32.6617,32.6812,32.4866,32.5158,16500.0
2005-03-09 13:00:00,33.42,33.44,33.35,33.36,18200.0,32.5158,32.5352,32.4477,32.4574,18200.0
2005-03-09 13:30:00,33.37,33.41,33.35,33.41,6500.0,32.4671,32.506,32.4477,32.506,6500.0
2005-03-09 14:00:00,33.41,33.57,33.4,33.44,20500.0,32.506,32.6617,32.4963,32.5352,20500.0
2005-03-09 14:30:00,33.44,33.5,33.4,33.47,18600.0,32.5352,32.5936,32.4963,32.5644,18600.0
2005-03-09 15:00:00,33.47,33.5,33.38,33.46,15100.0,32.5644,32.5936,32.4768,32.5547,15100.0
2005-03-09 15:30:00,33.46,33.48,33.35,33.37,31500.0,32.5547,32.5741,32.4477,32.4671,31500.0
2005-03-10 09:30:00,33.45,33.5,33.4,33.49,12700.0,32.545,32.5936,32.4963,32.5839,12700.0
2005-03-10 10:00:00,33.49,33.6,33.36,33.39,10400.0,32.5839,32.6909,32.4574,32.4866,10400.0
2005-03-10 10:30:00,33.38,33.38,33.16,33.16,20500.0,32.4768,32.4768,32.2628,32.2628,20500.0
2005-03-10 11:00:00,33.16,33.16,32.92,32.94,49700.0,32.2628,32.2628,32.0293,32.0488,49700.0
2005-03-10 11:30:00,32.92,33.01,32.87,33.01,14700.0,32.0293,32.1169,31.9806,32.1169,14700.0
2005-03-10 12:00:00,33.01,33.06,32.96,33.03,16600.0,32.1169,32.1655,32.0682,32.1363,16600.0
2005-03-10 12:30:00,33.04,33.16,33.04,33.15,10400.0,32.146,32.2628,32.146,32.2531,10400.0
2005-03-10 13:00:00,33.14,33.14,33.03,33.11,13200.0,32.2433,32.2433,32.1363,32.2142,13200.0
2005-03-10 13:30:00,33.11,33.35,33.11,33.34,12200.0,32.2142,32.4477,32.2142,32.4379,12200.0
2005-03-10 14:00:00,33.34,33.34,32.99,33.05,54600.0,32.4379,32.4379,32.0974,32.1558,54600.0
2005-03-10 14:30:00,33.06,33.23,33.05,33.23,16000.0,32.1655,32.3309,32.1558,32.3309,16000.0
2005-03-10 15:00:00,33.23,33.24,33.12,33.22,10200.0,32.3309,32.3406,32.2239,32.3212,10200.0
2005-03-10 15:30:00,33.22,33.28,33.18,33.27,37400.0,32.3212,32.3796,32.2823,32.3698,37400.0
2005-03-11 09:30:00,33.22,33.57,33.19,33.52,15800.0,32.3212,32.6617,32.292,32.6131,15800.0
2005-03-11 10:00:00,33.5,33.57,33.28,33.29,12500.0,32.5936,32.6617,32.3796,32.3893,12500.0
2005-03-11 10:30:00,33.34,33.39,33.25,33.25,10900.0,32.4379,32.4866,32.3504,32.3504,10900.0
2005-03-11 11:00:00,33.29,33.36,33.28,33.35,8400.0,32.3893,32.4574,32.3796,32.4477,8400.0
2005-03-11 11:30:00,33.33,33.4,33.33,33.35,4700.0,32.4282,32.4963,32.4282,32.4477,4700.0
2005-03-11 12:00:00,33.35,33.35,33.27,33.32,13200.0,32.4477,32.4477,32.3698,32.4185,13200.0
2005-03-11 12:30:00,33.33,33.37,33.25,33.32,9800.0,32.4282,32.4671,32.3504,32.4185,9800.0
2005-03-11 13:00:00,33.31,33.36,33.31,33.36,7900.0,32.4087,32.4574,32.4087,32.4574,7900.0
2005-03-11 13:30:00,33.36,33.36,33.29,33.29,20800.0,32.4574,32.4574,32.3893,32.3893,20800.0
2005-03-11 14:00:00,33.29,33.37,33.29,33.35,9800.0,32.3893,32.4671,32.3893,32.4477,9800.0
2005-03-11 14:30:00,33.35,33.35,33.31,33.33,17500.0,32.4477,32.4477,32.4087,32.4282,17500.0
2005-03-11 15:00:00,33.33,33.35,33.3,33.33,18000.0,32.4282,32.4477,32.399,32.4282,18000.0
2005-03-11 15:30:00,33.34,33.39,33.32,33.34,15300.0,32.4379,32.4866,32.4185,32.4379,15300.0
2005-03-14 09:30:00,33.34,33.5,33.34,33.41,20400.0,32.4379,32.5936,32.4379,32.506,20400.0
2005-03-14 10:00:00,33.41,33.46,33.37,33.42,15000.0,32.506,32.5547,32.4671,32.5158,15000.0
2005-03-14 10:30:00,33.43,33.61,33.37,33.4,23800.0,32.5255,32.7006,32.4671,32.4963,23800.0
2005-03-14 11:00:00,33.4,33.42,33.26,33.3,14900.0,32.4963,32.5158,32.3601,32.399,14900.0
2005-03-14 11:30:00,33.29,33.35,33.27,33.35,15400.0,32.3893,32.4477,32.3698,32.4477,15400.0
2005-03-14 12:00:00,33.35,33.45,33.34,33.42,12200.0,32.4477,32.545,32.4379,32.5158,12200.0
2005-03-14 12:30:00,33.42,33.43,33.31,33.37,13000.0,32.5158,32.5255,32.4087,32.4671,13000.0
2005-03-14 13:00:00,33.36,33.38,33.35,33.35,16000.0,32.4574,32.4768,32.4477,32.4477,16000.0
2005-03-14 13:30:00,33.34,33.34,33.19,33.2,17200.0,32.4379,32.4379,32.292,32.3017,17200.0
2005-03-14 14:00:00,33.21,33.26,33.17,33.22,14800.0,32.3114,32.3601,32.2725,32.3212,14800.0
2005-03-14 14:30:00,33.22,33.24,33.14,33.22,9700.0,32.3212,32.3406,32.2433,32.3212,9700.0
2005-03-14 15:00:00,33.22,33.29,33.18,33.29,19300.0,32.3212,32.3893,32.2823,32.3893,19300.0
2005-03-14 15:30:00,33.29,33.33,33.22,33.3,19000.0,32.3893,32.4282,32.3212,32.399,19000.0
2005-03-15 09:30:00,33.32,33.38,33.24,33.28,19200.0,32.4185,32.4768,32.3406,32.3796,19200.0
2005-03-15 10:00:00,33.28,33.37,33.18,33.25,21200.0,32.3796,32.4671,32.2823,32.3504,21200.0
2005-03-15 10:30:00,33.23,33.3,33.15,33.27,18400.0,32.3309,32.399,32.2531,32.3698,18400.0
2005-03-15 11:00:00,33.29,33.31,33.19,33.2,19300.0,32.3893,32.4087,32.292,32.3017,19300.0
2005-03-15 11:30:00,33.21,33.22,33.07,33.12,21300.0,32.3114,32.3212,32.1752,32.2239,21300.0
2005-03-15 12:00:00,33.11,33.21,33.02,33.21,18200.0,32.2142,32.3114,32.1266,32.3114,18200.0
2005-03-15 12:30:00,33.21,33.22,33.07,33.11,14400.0,32.3114,32.3212,32.1752,32.2142,14400.0
2005-03-15 13:00:00,33.11,33.18,33.03,33.03,25200.0,32.2142,32.2823,32.1363,32.1363,25200.0
2005-03-15 13:30:00,33.02,33.03,32.9,33.02,29100.0,32.1266,32.1363,32.0098,32.1266,29100.0
2005-03-15 14:00:00,32.97,33.04,32.94,32.95,14300.0,32.0779,32.146,32.0488,32.0585,14300.0
2005-03-15 14:30:00,32.95,33.11,32.92,33.06,41900.0,32.0585,32.2142,32.0293,32.1655,41900.0
2005-03-15 15:00:00,33.06,33.11,32.91,33.08,54200.0,32.1655,32.2142,32.0196,32.185,54200.0
2005-03-15 15:30:00,33.07,33.09,32.98,33.03,62600.0,32.1752,32.1947,32.0877,32.1363,62600.0
2005-03-16 09:30:00,32.9,33.18,32.9,33.13,19200.0,32.0098,32.2823,32.0098,32.2336,19200.0
2005-03-16 10:00:00,33.12,33.3,33.08,33.23,22000.0,32.2239,32.399,32.185,32.3309,22000.0
2005-03-16 10:30:00,33.26,33.28,33.0,33.04,15800.0,32.3601,32.3796,32.1071,32.146,15800.0
2005-03-16 11:00:00,33.03,33.16,32.98,33.08,27000.0,32.1363,32.2628,32.0877,32.185,27000.0
2005-03-16 11:30:00,33.07,33.13,33.0,33.03,6800.0,32.1752,32.2336,32.1071,32.1363,6800.0
2005-03-16 12:00:00,33.01,33.12,32.99,33.12,10700.0,32.1169,32.2239,32.0974,32.2239,10700.0
2005-03-16 12:30:00,33.1,33.18,33.07,33.11,8000.0,32.2044,32.2823,32.1752,32.2142,8000.0
2005-03-16 13:00:00,33.12,33.12,33.01,33.02,5600.0,32.2239,32.2239,32.1169,32.1266,5600.0
2005-03-16 13:30:00,33.0,33.08,32.97,32.97,11800.0,32.1071,32.185,32.0779,32.0779,11800.0
2005-03-16 14:00:00,32.97,33.02,32.93,33.0,9000.0,32.0779,32.1266,32.039,32.1071,9000.0
2005-03-16 14:30:00,33.0,33.09,32.98,33.06,18900.0,32.1071,32.1947,32.0877,32.1655,18900.0
2005-03-16 15:00:00,33.07,33.08,32.93,32.98,26500.0,32.1752,32.185,32.039,32.0877,26500.0
2005-03-16 15:30:00,32.97,32.97,32.87,32.88,41300.0,32.0779,32.0779,31.9806,31.9904,41300.0
2005-03-17 09:30:00,33.0,33.03,32.81,32.81,22200.0,32.1071,32.1363,31.9223,31.9223,22200.0
2005-03-17 10:00:00,32.79,33.02,32.79,33.01,34900.0,31.9028,32.1266,31.9028,32.1169,34900.0
2005-03-17 10:30:00,33.01,33.05,32.93,32.99,40300.0,32.1169,32.1558,32.039,32.0974,40300.0
2005-03-17 11:00:00,33.0,33.0,32.91,32.92,7200.0,32.1071,32.1071,32.0196,32.0293,7200.0
2005-03-17 11:30:00,32.91,32.91,32.81,32.86,7000.0,32.0196,32.0196,31.9223,31.9709,7000.0
2005-03-17 12:00:00,32.87,32.87,32.76,32.85,8700.0,31.9806,31.9806,31.8736,31.9612,8700.0
2005-03-17 12:30:00,32.86,32.88,32.72,32.73,12100.0,31.9709,31.9904,31.8347,31.8444,12100.0
2005-03-17 13:00:00,32.74,32.77,32.69,32.77,8800.0,31.8542,31.8834,31.8055,31.8834,8800.0
2005-03-17 13:30:00,32.75,32.81,32.75,32.79,10000.0,31.8639,31.9223,31.8639,31.9028,10000.0
2005-03-17 14:00:00,32.79,32.88,32.78,32.88,8700.0,31.9028,31.9904,31.8931,31.9904,8700.0
2005-03-17 14:30:00,32.88,32.89,32.83,32.84,8700.0,31.9904,32.0001,31.9417,31.9515,8700.0
2005-03-17 15:00:00,32.83,32.85,32.81,32.84,12400.0,31.9417,31.9612,31.9223,31.9515,12400.0
2005-03-17 15:30:00,32.83,32.9,32.78,32.82,39600.0,31.9417,32.0098,31.8931,31.932,39600.0
2005-03-18 09:30:00,32.95,33.0,32.88,32.92,50700.0,32.0585,32.1071,31.9904,32.0293,50700.0
2005-03-18 10:00:00,32.97,33.14,32.91,33.11,45300.0,32.0779,32.2433,32.0196,32.2142,45300.0
2005-03-18 10:30:00,33.13,33.14,32.93,33.08,25500.0,32.2336,32.2433,32.039,32.185,25500.0
2005-03-18 11:00:00,33.06,33.23,33.06,33.23,37800.0,32.1655,32.3309,32.1655,32.3309,37800.0
2005-03-18 11:30:00,33.2,33.22,33.15,33.21,18600.0,32.3017,32.3212,32.2531,32.3114,18600.0
2005-03-18 12:00:00,33.22,33.3,33.2,33.26,19900.0,32.3212,32.399,32.3017,32.3601,19900.0
2005-03-18 12:30:00,33.24,33.27,33.21,33.22,16500.0,32.3406,32.3698,32.3114,32.3212,16500.0
2005-03-18 13:00:00,33.22,33.35,33.21,33.33,21300.0,32.3212,32.4477,32.3114,32.4282,21300.0
2005-03-18 13:30:00,33.32,33.35,33.2,33.35,16700.0,32.4185,32.4477,32.3017,32.4477,16700.0
2005-03-18 14:00:00,33.36,33.5,33.36,33.47,26400.0,32.4574,32.5936,32.4574,32.5644,26400.0
2005-03-18 14:30:00,33.49,33.5,33.39,33.44,21000.0,32.5839,32.5936,32.4866,32.5352,21000.0
2005-03-18 15:00:00,33.42,33.44,33.31,33.38,47400.0,32.5158,32.5352,32.4087,32.4768,47400.0
2005-03-18 15:30:00,33.36,33.36,33.27,33.33,45100.0,32.4574,32.4574,32.3698,32.4282,45100.0
2005-03-21 09:30:00,33.31,33.45,33.25,33.39,19100.0,32.4087,32.545,32.3504,32.4866,19100.0
2005-03-21 10:00:00,33.39,33.43,33.3,33.38,20500.0,32.4866,32.5255,32.399,32.4768,20500.0
2005-03-21 10:30:00,33.41,33.41,33.29,33.33,30000.0,32.506,32.506,32.3893,32.4282,30000.0
2005-03-21 11:00:00,33.33,33.35,33.3,33.32,12100.0,32.4282,32.4477,32.399,32.4185,12100.0
2005-03-21 11:30:00,33.31,33.37,33.3,33.37,9900.0,32.4087,32.4671,32.399,32.4671,9900.0
2005-03-21 12:00:00,33.38,33.45,33.37,33.44,14400.0,32.4768,32.545,32.4671,32.5352,14400.0
2005-03-21 12:30:00,33.45,33.45,33.39,33.39,8200.0,32.545,32.545,32.4866,32.4866,8200.0
2005-03-21 13:00:00,33.4,33.4,33.36,33.38,5600.0,32.4963,32.4963,32.4574,32.4768,5600.0
2005-03-21 13:30:00,33.39,33.43,33.39,33.43,8800.0,32.4866,32.5255,32.4866,32.5255,8800.0
2005-03-21 14:00:00,33.42,33.5,33.38,33.47,17300.0,32.5158,32.5936,32.4768,32.5644,17300.0
2005-03-21 14:30:00,33.47,33.63,33.46,33.59,13500.0,32.5644,32.7201,32.5547,32.6812,13500.0
2005-03-21 15:00:00,33.6,33.65,33.6,33.61,13400.0,32.6909,32.7395,32.6909,32.7006,13400.0
2005-03-21 15:30:00,33.61,33.61,33.45,33.53,28600.0,32.7006,32.7006,32.545,32.6228,28600.0
2005-03-22 09:30:00,33.77,33.77,33.43,33.73,23200.0,32.8563,32.8563,32.5255,32.8174,23200.0
2005-03-22 10:00:00,33.74,33.94,33.65,33.85,52600.0,32.8271,33.0217,32.7395,32.9341,52600.0
2005-03-22 10:30:00,33.88,33.9,33.78,33.9,13600.0,32.9633,32.9828,32.866,32.9828,13600.0
2005-03-22 11:00:00,33.89,33.89,33.78,33.87,10400.0,32.9731,32.9731,32.866,32.9536,10400.0
2005-03-22 11:30:00,33.87,33.95,33.81,33.84,14200.0,32.9536,33.0314,32.8952,32.9244,14200.0
2005-03-22 12:00:00,33.88,33.95,33.87,33.93,7100.0,32.9633,33.0314,32.9536,33.012,7100.0
2005-03-22 12:30:00,33.93,33.99,33.83,33.93,15000.0,33.012,33.0703,32.9147,33.012,15000.0
2005-03-22 13:00:00,33.92,33.93,33.86,33.9,11800.0,33.0022,33.012,32.9439,32.9828,11800.0
2005-03-22 13:30:00,33.9,33.99,33.89,33.96,9000.0,32.9828,33.0703,32.9731,33.0412,9000.0
2005-03-22 14:00:00,33.96,34.0,33.87,33.92,37000.0,33.0412,33.0801,32.9536,33.0022,37000.0
2005-03-22 14:30:00,33.94,34.0,33.8,33.89,30400.0,33.0217,33.0801,32.8855,32.9731,30400.0
2005-03-22 15:00:00,33.88,33.89,33.71,33.71,14700.0,32.9633,32.9731,32.7979,32.7979,14700.0
2005-03-22 15:30:00,33.71,33.79,33.55,33.71,48800.0,32.7979,32.8758,32.6423,32.7979,48800.0
2005-03-23 09:30:00,33.67,33.74,33.54,33.65,23100.0,32.759,32.8271,32.6325,32.7395,23100.0
2005-03-23 10:00:00,33.62,33.85,33.62,33.75,32100.0,32.7104,32.9341,32.7104,32.8368,32100.0
2005-03-23 10:30:00,33.77,33.85,33.7,33.85,21800.0,32.8563,32.9341,32.7882,32.9341,21800.0
2005-03-23 11:00:00,33.87,33.87,33.75,33.77,25300.0,32.9536,32.9536,32.8368,32.8563,25300.0
2005-03-23 11:30:00,33.79,33.85,33.76,33.84,10800.0,32.8758,32.9341,32.8466,32.9244,10800.0
2005-03-23 12:00:00,33.83,33.85,33.75,33.83,27400.0,32.9147,32.9341,32.8368,32.9147,27400.0
2005-03-23 12:30:00,33.82,33.88,33.72,33.84,15000.0,32.9049,32.9633,32.8077,32.9244,15000.0
2005-03-23 13:00:00,33.84,33.9,33.83,33.84,6900.0,32.9244,32.9828,32.9147,32.9244,6900.0
2005-03-23 13:30:00,33.79,33.9,33.75,33.86,12400.0,32.8758,32.9828,32.8368,32.9439,12400.0
2005-03-23 14:00:00,33.88,33.89,33.83,33.89,10600.0,32.9633,32.9731,32.9147,32.9731,10600.0
2005-03-23 14:30:00,33.88,33.88,33.8,33.84,24100.0,32.9633,32.9633,32.8855,32.9244,24100.0
2005-03-23 15:00:00,33.84,33.87,33.72,33.87,48100.0,32.9244,32.9536,32.8077,32.9536,48100.0
2005-03-23 15:30:00,33.9,34.0,33.87,33.95,52900.0,32.9828,33.0801,32.9536,33.0314,52900.0
2005-03-24 09:30:00,33.96,33.99,33.9,33.93,17300.0,33.0412,33.0703,32.9828,33.012,17300.0
2005-03-24 10:00:00,33.92,34.0,33.92,33.96,19500.0,33.0022,33.0801,33.0022,33.0412,19500.0
2005-03-24 10:30:00,33.94,33.99,33.93,33.97,15200.0,33.0217,33.0703,33.012,33.0509,15200.0
2005-03-24 11:00:00,33.96,33.99,33.88,33.96,12800.0,33.0412,33.0703,32.9633,33.0412,12800.0
2005-03-24 11:30:00,33.93,33.97,33.93,33.95,5900.0,33.012,33.0509,33.012,33.0314,5900.0
2005-03-24 12:00:00,33.95,33.99,33.94,33.95,5200.0,33.0314,33.0703,33.0217,33.0314,5200.0
2005-03-24 12:30:00,33.94,34.07,33.94,33.96,14800.0,33.0217,33.1482,33.0217,33.0412,14800.0
2005-03-24 13:00:00,33.97,34.0,33.95,34.0,4300.0,33.0509,33.0801,33.0314,33.0801,4300.0
2005-03-24 13:30:00,34.0,34.02,33.93,33.99,12300.0,33.0801,33.0995,33.012,33.0703,12300.0
2005-03-24 14:00:00,33.99,34.0,33.9,33.97,10500.0,33.0703,33.0801,32.9828,33.0509,10500.0
2005-03-24 14:30:00,33.98,34.0,33.94,33.95,14200.0,33.0606,33.0801,33.0217,33.0314,14200.0
2005-03-24 15:00:00,33.95,33.96,33.79,33.85,22400.0,33.0314,33.0412,32.8758,32.9341,22400.0
2005-03-24 15:30:00,33.84,33.86,33.72,33.75,43500.0,32.9244,32.9439,32.8077,32.8368,43500.0
2005-03-28 09:30:00,33.51,33.62,33.49,33.58,38700.0,32.6033,32.7104,32.5839,32.6714,38700.0
2005-03-28 10:00:00,33.58,33.58,33.47,33.53,22400.0,32.6714,32.6714,32.5644,32.6228,22400.0
2005-03-28 10:30:00,33.53,33.63,33.53,33.59,13100.0,32.6228,32.7201,32.6228,32.6812,13100.0
2005-03-28 11:00:00,33.56,33.6,33.53,33.56,13000.0,32.652,32.6909,32.6228,32.652,13000.0
2005-03-28 11:30:00,33.57,33.6,33.49,33.6,9700.0,32.6617,32.6909,32.5839,32.6909,9700.0
2005-03-28 12:00:00,33.59,33.6,33.55,33.57,7800.0,32.6812,32.6909,32.6423,32.6617,7800.0
2005-03-28 12:30:00,33.58,33.59,33.55,33.57,9600.0,32.6714,32.6812,32.6423,32.6617,9600.0
2005-03-28 13:00:00,33.57,33.59,33.56,33.57,12000.0,32.6617,32.6812,32.652,32.6617,12000.0
2005-03-28 13:30:00,33.57,33.58,33.56,33.57,13100.0,32.6617,32.6714,32.652,32.6617,13100.0
2005-03-28 14:00:00,33.58,33.6,33.55,33.58,31800.0,32.6714,32.6909,32.6423,32.6714,31800.0
2005-03-28 14:30:00,33.56,33.66,33.56,33.63,17400.0,32.652,32.7493,32.652,32.7201,17400.0
2005-03-28 15:00:00,33.63,33.63,33.54,33.54,15700.0,32.7201,32.7201,32.6325,32.6325,15700.0
2005-03-28 15:30:00,33.54,33.6,33.52,33.55,25100.0,32.6325,32.6909,32.6131,32.6423,25100.0
2005-03-29 09:30:00,33.38,33.66,33.38,33.64,26100.0,32.4768,32.7493,32.4768,32.7298,26100.0
2005-03-29 10:00:00,33.64,34.01,33.63,34.01,32800.0,32.7298,33.0898,32.7201,33.0898,32800.0
2005-03-29 10:30:00,34.01,34.06,33.9,33.92,25100.0,33.0898,33.1385,32.9828,33.0022,25100.0
2005-03-29 11:00:00,33.91,33.93,33.79,33.83,11600.0,32.9925,33.012,32.8758,32.9147,11600.0
2005-03-29 11:30:00,33.83,33.84,33.65,33.8,23500.0,32.9147,32.9244,32.7395,32.8855,23500.0
2005-03-29 12:00:00,33.82,33.82,33.7,33.75,14400.0,32.9049,32.9049,32.7882,32.8368,14400.0
2005-03-29 12:30:00,33.76,33.83,33.71,33.8,13300.0,32.8466,32.9147,32.7979,32.8855,13300.0
2005-03-29 13:00:00,33.78,33.82,33.7,33.75,16300.0,32.866,32.9049,32.7882,32.8368,16300.0
2005-03-29 13:30:00,33.72,33.77,33.7,33.74,7900.0,32.8077,32.8563,32.7882,32.8271,7900.0
2005-03-29 14:00:00,33.73,33.74,33.58,33.71,20200.0,32.8174,32.8271,32.6714,32.7979,20200.0
2005-03-29 14:30:00,33.71,33.74,33.66,33.7,18000.0,32.7979,32.8271,32.7493,32.7882,18000.0
2005-03-29 15:00:00,33.7,33.79,33.68,33.73,31200.0,32.7882,32.8758,32.7687,32.8174,31200.0
2005-03-29 15:30:00,33.73,33.74,33.6,33.61,60700.0,32.8174,32.8271,32.6909,32.7006,60700.0
2005-03-30 09:30:00,33.61,33.75,33.61,33.74,8400.0,32.7006,32.8368,32.7006,32.8271,8400.0
2005-03-30 10:00:00,33.73,33.83,33.72,33.82,7000.0,32.8174,32.9147,32.8077,32.9049,7000.0
2005-03-30 10:30:00,33.79,33.92,33.79,33.92,10300.0,32.8758,33.0022,32.8758,33.0022,10300.0
2005-03-30 11:00:00,33.91,33.92,33.88,33.92,5600.0,32.9925,33.0022,32.9633,33.0022,5600.0
2005-03-30 11:30:00,33.92,34.21,33.9,34.21,22200.0,33.0022,33.2844,32.9828,33.2844,22200.0
2005-03-30 12:00:00,34.2,34.22,34.02,34.05,21900.0,33.2747,33.2941,33.0995,33.1287,21900.0
2005-03-30 12:30:00,34.05,34.11,34.01,34.08,5400.0,33.1287,33.1871,33.0898,33.1579,5400.0
2005-03-30 13:00:00,34.05,34.05,34.0,34.04,7400.0,33.1287,33.1287,33.0801,33.119,7400.0
2005-03-30 13:30:00,34.05,34.08,34.04,34.08,4800.0,33.1287,33.1579,33.119,33.1579,4800.0
2005-03-30 14:00:00,34.06,34.14,34.06,34.08,8800.0,33.1385,33.2163,33.1385,33.1579,8800.0
2005-03-30 14:30:00,34.09,34.2,34.07,34.2,15700.0,33.1676,33.2747,33.1482,33.2747,15700.0
2005-03-30 15:00:00,34.18,34.22,34.17,34.21,30900.0,33.2552,33.2941,33.2455,33.2844,30900.0
2005-03-30 15:30:00,34.22,34.27,34.2,34.26,46700.0,33.2941,33.3428,33.2747,33.333,46700.0
2005-03-31 09:30:00,34.15,34.21,33.96,34.1,11400.0,33.226,33.2844,33.0412,33.1774,11400.0
2005-03-31 10:00:00,34.07,34.18,33.9,34.14,26400.0,33.1482,33.2552,32.9828,33.2163,26400.0
2005-03-31 10:30:00,34.11,34.17,34.07,34.07,12300.0,33.1871,33.2455,33.1482,33.1482,12300.0
2005-03-31 11:00:00,34.08,34.22,34.08,34.19,13900.0,33.1579,33.2941,33.1579,33.2649,13900.0
2005-03-31 11:30:00,34.19,34.21,34.18,34.19,11900.0,33.2649,33.2844,33.2552,33.2649,11900.0
2005-03-31 12:00:00,34.17,34.18,34.12,34.12,12400.0,33.2455,33.2552,33.1968,33.1968,12400.0
2005-03-31 12:30:00,34.12,34.18,34.11,34.16,7500.0,33.1968,33.2552,33.1871,33.2357,7500.0
2005-03-31 13:00:00,34.16,34.21,34.16,34.21,12600.0,33.2357,33.2844,33.2357,33.2844,12600.0
2005-03-31 13:30:00,34.21,34.24,34.16,34.24,17800.0,33.2844,33.3136,33.2357,33.3136,17800.0
2005-03-31 14:00:00,34.24,34.36,34.22,34.36,18300.0,33.3136,33.4303,33.2941,33.4303,18300.0
2005-03-31 14:30:00,34.36,34.4,34.33,34.4,25300.0,33.4303,33.4693,33.4011,33.4693,25300.0
2005-03-31 15:00:00,34.4,34.4,34.36,34.38,25400.0,33.4693,33.4693,33.4303,33.4498,25400.0
2005-03-31 15:30:00,34.38,34.46,34.38,34.41,61900.0,33.4498,33.5276,33.4498,33.479,61900.0
2005-04-01 09:30:00,34.41,34.49,34.34,34.41,70600.0,33.479,33.5568,33.4109,33.479,70600.0
2005-04-01 10:00:00,34.46,34.48,34.36,34.37,40100.0,33.5276,33.5471,33.4303,33.4401,40100.0
2005-04-01 10:30:00,34.35,34.45,34.31,34.32,39700.0,33.4206,33.5179,33.3817,33.3914,39700.0
2005-04-01 11:00:00,34.31,34.45,34.29,34.41,20200.0,33.3817,33.5179,33.3622,33.479,20200.0
2005-04-01 11:30:00,34.43,34.48,34.42,34.42,15600.0,33.4984,33.5471,33.4887,33.4887,15600.0
2005-04-01 12:00:00,34.42,34.43,34.3,34.32,29700.0,33.4887,33.4984,33.372,33.3914,29700.0
2005-04-01 12:30:00,34.32,34.36,34.26,34.26,17500.0,33.3914,33.4303,33.333,33.333,17500.0
2005-04-01 13:00:00,34.21,34.22,34.19,34.19,10300.0,33.2844,33.2941,33.2649,33.2649,10300.0
2005-04-01 13:30:00,34.19,34.19,34.07,34.07,14300.0,33.2649,33.2649,33.1482,33.1482,14300.0
2005-04-01 14:00:00,34.06,34.14,34.02,34.12,24000.0,33.1385,33.2163,33.0995,33.1968,24000.0
2005-04-01 14:30:00,34.11,34.16,34.09,34.1,10900.0,33.1871,33.2357,33.1676,33.1774,10900.0
2005-04-01 15:00:00,34.09,34.18,34.08,34.11,16100.0,33.1676,33.2552,33.1579,33.1871,16100.0
2005-04-01 15:30:00,34.12,34.2,34.11,34.13,31900.0,33.1968,33.2747,33.1871,33.2066,31900.0
2005-04-04 09:30:00,34.08,34.3,34.05,34.16,28900.0,33.1579,33.372,33.1287,33.2357,28900.0
2005-04-04 10:00:00,34.17,34.2,34.15,34.19,26200.0,33.2455,33.2747,33.226,33.2649,26200.0
2005-04-04 10:30:00,34.2,34.35,34.2,34.33,28700.0,33.2747,33.4206,33.2747,33.4011,28700.0
2005-04-04 11:00:00,34.33,34.49,34.33,34.41,23700.0,33.4011,33.5568,33.4011,33.479,23700.0
2005-04-04 11:30:00,34.38,34.38,34.31,34.33,9000.0,33.4498,33.4498,33.3817,33.4011,9000.0
2005-04-04 12:00:00,34.33,34.33,34.3,34.31,13800.0,33.4011,33.4011,33.372,33.3817,13800.0
2005-04-04 12:30:00,34.31,34.34,34.25,34.31,15400.0,33.3817,33.4109,33.3233,33.3817,15400.0
2005-04-04 13:00:00,34.28,34.39,34.27,34.39,54800.0,33.3525,33.4595,33.3428,33.4595,54800.0
2005-04-04 13:30:00,34.39,34.4,34.31,34.38,12200.0,33.4595,33.4693,33.3817,33.4498,12200.0
2005-04-04 14:00:00,34.39,34.42,34.34,34.34,9900.0,33.4595,33.4887,33.4109,33.4109,9900.0
2005-04-04 14:30:00,34.35,34.49,34.34,34.47,27400.0,33.4206,33.5568,33.4109,33.5374,27400.0
2005-04-04 15:00:00,34.47,34.5,34.34,34.49,27600.0,33.5374,33.5665,33.4109,33.5568,27600.0
2005-04-04 15:30:00,34.48,34.5,34.43,34.49,37500.0,33.5471,33.5665,33.4984,33.5568,37500.0
2005-04-05 09:30:00,34.49,34.75,34.49,34.7,20300.0,33.5568,33.8098,33.5568,33.7611,20300.0
2005-04-05 10:00:00,34.72,34.75,34.56,34.57,58100.0,33.7806,33.8098,33.6249,33.6347,58100.0
2005-04-05 10:30:00,34.57,34.64,34.52,34.53,14900.0,33.6347,33.7028,33.586,33.5957,14900.0
2005-04-05 11:00:00,34.52,34.52,34.43,34.44,13700.0,33.586,33.586,33.4984,33.5082,13700.0
2005-04-05 11:30:00,34.44,34.5,34.44,34.48,15100.0,33.5082,33.5665,33.5082,33.5471,15100.0
2005-04-05 12:00:00,34.49,34.49,34.41,34.41,14800.0,33.5568,33.5568,33.479,33.479,14800.0
2005-04-05 12:30:00,34.42,34.48,34.37,34.37,23000.0,33.4887,33.5471,33.4401,33.4401,23000.0
2005-04-05 13:00:00,34.36,34.41,34.34,34.38,17800.0,33.4303,33.479,33.4109,33.4498,17800.0
2005-04-05 13:30:00,34.39,34.42,34.37,34.42,16600.0,33.4595,33.4887,33.4401,33.4887,16600.0
2005-04-05 14:00:00,34.43,34.44,34.35,34.42,25800.0,33.4984,33.5082,33.4206,33.4887,25800.0
2005-04-05 14:30:00,34.44,34.44,34.38,34.4,12000.0,33.5082,33.5082,33.4498,33.4693,12000.0
2005-04-05 15:00:00,34.39,34.53,34.39,34.52,21300.0,33.4595,33.5957,33.4595,33.586,21300.0
2005-04-05 15:30:00,34.52,34.52,34.4,34.44,40900.0,33.586,33.586,33.4693,33.5082,40900.0
2005-04-06 09:30:00,34.5,34.78,34.5,34.69,35000.0,33.5665,33.839,33.5665,33.7514,35000.0
2005-04-06 10:00:00,34.68,34.89,34.68,34.84,36500.0,33.7417,33.946,33.7417,33.8973,36500.0
2005-04-06 10:30:00,34.84,34.86,34.77,34.86,21400.0,33.8973,33.9168,33.8292,33.9168,21400.0
2005-04-06 11:00:00,34.86,34.98,34.85,34.93,44500.0,33.9168,34.0336,33.9071,33.9849,44500.0
2005-04-06 11:30:00,34.93,34.97,34.85,34.87,23600.0,33.9849,34.0238,33.9071,33.9265,23600.0
2005-04-06 12:00:00,34.87,34.88,34.83,34.84,18500.0,33.9265,33.9363,33.8876,33.8973,18500.0
2005-04-06 12:30:00,34.84,34.91,34.84,34.91,17800.0,33.8973,33.9655,33.8973,33.9655,17800.0
2005-04-06 13:00:00,34.91,34.94,34.9,34.91,22100.0,33.9655,33.9946,33.9557,33.9655,22100.0
2005-04-06 13:30:00,34.92,34.92,34.77,34.77,21400.0,33.9752,33.9752,33.8292,33.8292,21400.0
2005-04-06 14:00:00,34.78,34.8,34.65,34.67,79500.0,33.839,33.8584,33.7125,33.7319,79500.0
2005-04-06 14:30:00,34.67,34.67,34.61,34.62,34300.0,33.7319,33.7319,33.6736,33.6833,34300.0
2005-04-06 15:00:00,34.62,34.63,34.48,34.49,36600.0,33.6833,33.693,33.5471,33.5568,36600.0
2005-04-06 15:30:00,34.49,34.5,34.47,34.49,51200.0,33.5568,33.5665,33.5374,33.5568,51200.0
2005-04-07 09:30:00,34.39,34.47,34.33,34.42,18400.0,33.4595,33.5374,33.4011,33.4887,18400.0
2005-04-07 10:00:00,34.42,34.5,34.42,34.45,20400.0,33.4887,33.5665,33.4887,33.5179,20400.0
2005-04-07 10:30:00,34.42,34.57,34.42,34.54,22800.0,33.4887,33.6347,33.4887,33.6055,22800.0
2005-04-07 11:00:00,34.54,34.54,34.43,34.43,20300.0,33.6055,33.6055,33.4984,33.4984,20300.0
2005-04-07 11:30:00,34.39,34.4,34.0,34.1,83400.0,33.4595,33.4693,33.0801,33.1774,83400.0
2005-04-07 12:00:00,34.13,34.16,34.11,34.15,12300.0,33.2066,33.2357,33.1871,33.226,12300.0
2005-04-07 12:30:00,34.14,34.3,34.12,34.3,24300.0,33.2163,33.372,33.1968,33.372,24300.0
2005-04-07 13:00:00,34.3,34.34,34.27,34.34,11900.0,33.372,33.4109,33.3428,33.4109,11900.0
2005-04-07 13:30:00,34.35,34.35,34.27,34.28,12700.0,33.4206,33.4206,33.3428,33.3525,12700.0
2005-04-07 14:00:00,34.28,34.33,34.22,34.33,13300.0,33.3525,33.4011,33.2941,33.4011,13300.0
2005-04-07 14:30:00,34.33,34.4,34.29,34.32,49100.0,33.4011,33.4693,33.3622,33.3914,49100.0
2005-04-07 15:00:00,34.32,34.39,34.29,34.31,30700.0,33.3914,33.4595,33.3622,33.3817,30700.0
2005-04-07 15:30:00,34.32,34.36,34.3,34.35,47000.0,33.3914,33.4303,33.372,33.4206,47000.0
2005-04-08 09:30:00,34.21,34.3,34.1,34.1,44500.0,33.2844,33.372,33.1774,33.1774,44500.0
2005-04-08 10:00:00,34.11,34.18,33.93,34.1,55000.0,33.1871,33.2552,33.012,33.1774,55000.0
2005-04-08 10:30:00,34.05,34.16,34.05,34.13,37400.0,33.1287,33.2357,33.1287,33.2066,37400.0
2005-04-08 11:00:00,34.13,34.17,34.07,34.08,24100.0,33.2066,33.2455,33.1482,33.1579,24100.0
2005-04-08 11:30:00,34.08,34.1,34.03,34.08,14100.0,33.1579,33.1774,33.1093,33.1579,14100.0
2005-04-08 12:00:00,34.08,34.14,34.06,34.13,13800.0,33.1579,33.2163,33.1385,33.2066,13800.0
2005-04-08 12:30:00,34.14,34.14,34.05,34.05,19800.0,33.2163,33.2163,33.1287,33.1287,19800.0
2005-04-08 13:00:00,34.08,34.12,34.04,34.08,24500.0,33.1579,33.1968,33.119,33.1579,24500.0
2005-04-08 13:30:00,34.08,34.14,34.08,34.13,16500.0,33.1579,33.2163,33.1579,33.2066,16500.0
2005-04-08 14:00:00,34.13,34.13,34.05,34.07,12200.0,33.2066,33.2066,33.1287,33.1482,12200.0
2005-04-08 14:30:00,34.07,34.12,34.06,34.12,14700.0,33.1482,33.1968,33.1385,33.1968,14700.0
2005-04-08 15:00:00,34.1,34.11,34.04,34.1,14800.0,33.1774,33.1871,33.119,33.1774,14800.0
2005-04-08 15:30:00,34.09,34.1,34.0,34.03,15200.0,33.1676,33.1774,33.0801,33.1093,15200.0
2005-04-11 09:30:00,33.99,34.0,33.87,33.87,18500.0,33.0703,33.0801,32.9536,32.9536,18500.0
2005-04-11 10:00:00,33.87,33.88,33.79,33.84,18900.0,32.9536,32.9633,32.8758,32.9244,18900.0
2005-04-11 10:30:00,33.84,33.85,33.72,33.73,23700.0,32.9244,32.9341,32.8077,32.8174,23700.0
2005-04-11 11:00:00,33.73,33.76,33.55,33.6,42400.0,32.8174,32.8466,32.6423,32.6909,42400.0
2005-04-11 11:30:00,33.6,33.66,33.56,33.6,20500.0,32.6909,32.7493,32.652,32.6909,20500.0
2005-04-11 12:00:00,33.62,33.68,33.61,33.64,20900.0,32.7104,32.7687,32.7006,32.7298,20900.0
2005-04-11 12:30:00,33.65,33.72,33.58,33.66,37300.0,32.7395,32.8077,32.6714,32.7493,37300.0
2005-04-11 13:00:00,33.65,33.67,33.56,33.64,26600.0,32.7395,32.759,32.652,32.7298,26600.0
2005-04-11 13:30:00,33.64,33.66,33.6,33.61,32300.0,32.7298,32.7493,32.6909,32.7006,32300.0
2005-04-11 14:00:00,33.6,33.61,33.56,33.56,28100.0,32.6909,32.7006,32.652,32.652,28100.0
2005-04-11 14:30:00,33.57,33.62,33.55,33.61,48600.0,32.6617,32.7104,32.6423,32.7006,48600.0
2005-04-11 15:00:00,33.61,33.64,33.55,33.6,50700.0,32.7006,32.7298,32.6423,32.6909,50700.0
2005-04-11 15:30:00,33.6,33.68,33.59,33.6,52800.0,32.6909,32.7687,32.6812,32.6909,52800.0
2005-04-12 09:30:00,33.48,33.68,33.48,33.58,37000.0,32.5741,32.7687,32.5741,32.6714,37000.0
2005-04-12 10:00:00,33.58,33.7,33.58,33.67,23100.0,32.6714,32.7882,32.6714,32.759,23100.0
2005-04-12 10:30:00,33.66,33.79,33.66,33.79,21700.0,32.7493,32.8758,32.7493,32.8758,21700.0
2005-04-12 11:00:00,33.79,33.82,33.73,33.74,10500.0,32.8758,32.9049,32.8174,32.8271,10500.0
2005-04-12 11:30:00,33.73,33.81,33.68,33.81,14900.0,32.8174,32.8952,32.7687,32.8952,14900.0
2005-04-12 12:00:00,33.81,33.82,33.69,33.71,17100.0,32.8952,32.9049,32.7785,32.7979,17100.0
2005-04-12 12:30:00,33.72,33.88,33.72,33.76,14200.0,32.8077,32.9633,32.8077,32.8466,14200.0
2005-04-12 13:00:00,33.79,33.88,33.72,33.88,10200.0,32.8758,32.9633,32.8077,32.9633,10200.0
2005-04-12 13:30:00,33.89,33.92,33.74,33.77,13000.0,32.9731,33.0022,32.8271,32.8563,13000.0
2005-04-12 14:00:00,33.77,34.23,33.72,33.97,37500.0,32.8563,33.3039,32.8077,33.0509,37500.0
2005-04-12 14:30:00,33.99,34.24,33.99,34.22,31100.0,33.0703,33.3136,33.0703,33.2941,31100.0
2005-04-12 15:00:00,34.22,34.34,34.22,34.3,37100.0,33.2941,33.4109,33.2941,33.372,37100.0
2005-04-12 15:30:00,34.3,34.38,34.29,34.33,35900.0,33.372,33.4498,33.3622,33.4011,35900.0
2005-04-13 09:30:00,34.2,34.35,34.13,34.13,25600.0,33.2747,33.4206,33.2066,33.2066,25600.0
2005-04-13 10:00:00,34.14,34.25,34.1,34.1,14900.0,33.2163,33.3233,33.1774,33.1774,14900.0
2005-04-13 10:30:00,34.11,34.25,34.07,34.13,39200.0,33.1871,33.3233,33.1482,33.2066,39200.0
2005-04-13 11:00:00,34.13,34.14,34.06,34.07,12100.0,33.2066,33.2163,33.1385,33.1482,12100.0
2005-04-13 11:30:00,34.07,34.18,34.07,34.08,15500.0,33.1482,33.2552,33.1482,33.1579,15500.0
2005-04-13 12:00:00,34.07,34.12,34.05,34.12,8100.0,33.1482,33.1968,33.1287,33.1968,8100.0
2005-04-13 12:30:00,34.1,34.11,34.06,34.11,13600.0,33.1774,33.1871,33.1385,33.1871,13600.0
2005-04-13 13:00:00,34.11,34.11,33.94,33.94,8400.0,33.1871,33.1871,33.0217,33.0217,8400.0
2005-04-13 13:30:00,33.94,33.94,33.84,33.89,6600.0,33.0217,33.0217,32.9244,32.9731,6600.0
2005-04-13 14:00:00,33.91,33.99,33.91,33.99,11500.0,32.9925,33.0703,32.9925,33.0703,11500.0
2005-04-13 14:30:00,33.99,34.03,33.91,33.92,10300.0,33.0703,33.1093,32.9925,33.0022,10300.0
2005-04-13 15:00:00,33.92,33.92,33.81,33.82,11800.0,33.0022,33.0022,32.8952,32.9049,11800.0
2005-04-13 15:30:00,33.81,33.85,33.77,33.82,24700.0,32.8952,32.9341,32.8563,32.9049,24700.0
2005-04-14 09:30:00,33.82,33.95,33.68,33.95,5400.0,32.9049,33.0314,32.7687,33.0314,5400.0
2005-04-14 10:00:00,33.95,33.98,33.65,33.65,8200.0,33.0314,33.0606,32.7395,32.7395,8200.0
2005-04-14 10:30:00,33.65,33.81,33.57,33.81,5500.0,32.7395,32.8952,32.6617,32.8952,5500.0
2005-04-14 11:00:00,33.78,33.79,33.74,33.74,2900.0,32.866,32.8758,32.8271,32.8271,2900.0
2005-04-14 11:30:00,33.74,33.74,33.64,33.64,10400.0,32.8271,32.8271,32.7298,32.7298,10400.0
2005-04-14 12:00:00,33.63,33.7,33.61,33.62,6600.0,32.7201,32.7882,32.7006,32.7104,6600.0
2005-04-14 12:30:00,33.66,33.67,33.57,33.57,2800.0,32.7493,32.759,32.6617,32.6617,2800.0
2005-04-14 13:00:00,33.59,33.61,33.54,33.57,17600.0,32.6812,32.7006,32.6325,32.6617,17600.0
2005-04-14 13:30:00,33.57,33.6,33.49,33.57,10500.0,32.6617,32.6909,32.5839,32.6617,10500.0
2005-04-14 14:00:00,33.56,33.74,33.55,33.64,21400.0,32.652,32.8271,32.6423,32.7298,21400.0
2005-04-14 14:30:00,33.65,33.68,33.61,33.61,41700.0,32.7395,32.7687,32.7006,32.7006,41700.0
2005-04-14 15:00:00,33.61,33.64,33.52,33.62,25800.0,32.7006,32.7298,32.6131,32.7104,25800.0
2005-04-14 15:30:00,33.61,33.7,33.47,33.6,104100.0,32.7006,32.7882,32.5644,32.6909,104100.0
2005-04-15 09:30:00,33.66,33.7,33.44,33.61,44500.0,32.7493,32.7882,32.5352,32.7006,44500.0
2005-04-15 10:00:00,33.59,33.7,33.5,33.7,36200.0,32.6812,32.7882,32.5936,32.7882,36200.0
2005-04-15 10:30:00,33.71,33.73,33.6,33.66,14200.0,32.7979,32.8174,32.6909,32.7493,14200.0
2005-04-15 11:00:00,33.64,33.64,33.6,33.6,9400.0,32.7298,32.7298,32.6909,32.6909,9400.0
2005-04-15 11:30:00,33.6,33.61,33.57,33.6,42100.0,32.6909,32.7006,32.6617,32.6909,42100.0
2005-04-15 12:00:00,33.6,33.64,33.56,33.62,34500.0,32.6909,32.7298,32.652,32.7104,34500.0
2005-04-15 12:30:00,33.61,33.7,33.61,33.63,26900.0,32.7006,32.7882,32.7006,32.7201,26900.0
2005-04-15 13:00:00,33.64,33.73,33.63,33.73,26700.0,32.7298,32.8174,32.7201,32.8174,26700.0
2005-04-15 13:30:00,33.74,33.82,33.71,33.71,36700.0,32.8271,32.9049,32.7979,32.7979,36700.0
2005-04-15 14:00:00,33.71,33.89,33.71,33.83,37300.0,32.7979,32.9731,32.7979,32.9147,37300.0
2005-04-15 14:30:00,33.84,33.93,33.83,33.87,43300.0,32.9244,33.012,32.9147,32.9536,43300.0
2005-04-15 15:00:00,33.89,33.93,33.75,33.77,37700.0,32.9731,33.012,32.8368,32.8563,37700.0
2005-04-15 15:30:00,33.77,33.82,33.62,33.65,54900.0,32.8563,32.9049,32.7104,32.7395,54900.0
2005-04-18 09:30:00,33.45,33.65,33.44,33.52,53800.0,32.545,32.7395,32.5352,32.6131,53800.0
2005-04-18 10:00:00,33.51,33.67,33.49,33.61,47400.0,32.6033,32.759,32.5839,32.7006,47400.0
2005-04-18 10:30:00,33.61,33.69,33.49,33.69,36200.0,32.7006,32.7785,32.5839,32.7785,36200.0
2005-04-18 11:00:00,33.69,33.74,33.57,33.6,34100.0,32.7785,32.8271,32.6617,32.6909,34100.0
2005-04-18 11:30:00,33.6,33.68,33.56,33.57,21000.0,32.6909,32.7687,32.652,32.6617,21000.0
2005-04-18 12:00:00,33.56,33.67,33.56,33.66,17500.0,32.652,32.759,32.652,32.7493,17500.0
2005-04-18 12:30:00,33.65,33.75,33.58,33.75,22400.0,32.7395,32.8368,32.6714,32.8368,22400.0
2005-04-18 13:00:00,33.75,33.81,33.68,33.73,47000.0,32.8368,32.8952,32.7687,32.8174,47000.0
2005-04-18 13:30:00,33.73,33.81,33.7,33.8,19400.0,32.8174,32.8952,32.7882,32.8855,19400.0
2005-04-18 14:00:00,33.71,33.9,33.71,33.81,38300.0,32.7979,32.9828,32.7979,32.8952,38300.0
2005-04-18 14:30:00,33.82,33.9,33.81,33.86,51000.0,32.9049,32.9828,32.8952,32.9439,51000.0
2005-04-18 15:00:00,33.86,34.0,33.85,33.99,43400.0,32.9439,33.0801,32.9341,33.0703,43400.0
2005-04-18 15:30:00,33.99,34.01,33.9,33.92,56900.0,33.0703,33.0898,32.9828,33.0022,56900.0
2005-04-19 09:30:00,33.85,34.04,33.79,33.9,27800.0,32.9341,33.119,32.8758,32.9828,27800.0
2005-04-19 10:00:00,33.85,33.91,33.75,33.89,14700.0,32.9341,32.9925,32.8368,32.9731,14700.0
2005-04-19 10:30:00,33.87,33.9,33.83,33.84,8400.0,32.9536,32.9828,32.9147,32.9244,8400.0
2005-04-19 11:00:00,33.85,33.97,33.85,33.9,14300.0,32.9341,33.0509,32.9341,32.9828,14300.0
2005-04-19 11:30:00,33.89,34.0,33.86,34.0,10900.0,32.9731,33.0801,32.9439,33.0801,10900.0
2005-04-19 12:00:00,33.99,34.0,33.94,33.96,14400.0,33.0703,33.0801,33.0217,33.0412,14400.0
2005-04-19 12:30:00,33.96,34.01,33.94,33.98,9700.0,33.0412,33.0898,33.0217,33.0606,9700.0
2005-04-19 13:00:00,33.97,34.01,33.96,34.01,22000.0,33.0509,33.0898,33.0412,33.0898,22000.0
2005-04-19 13:30:00,34.01,34.01,33.9,33.97,29200.0,33.0898,33.0898,32.9828,33.0509,29200.0
2005-04-19 14:00:00,33.95,34.01,33.95,33.99,19700.0,33.0314,33.0898,33.0314,33.0703,19700.0
2005-04-19 14:30:00,33.99,34.02,33.99,34.0,41000.0,33.0703,33.0995,33.0703,33.0801,41000.0
2005-04-19 15:00:00,34.0,34.0,33.89,33.99,14500.0,33.0801,33.0801,32.9731,33.0703,14500.0
2005-04-19 15:30:00,33.98,34.05,33.97,34.02,23000.0,33.0606,33.1287,33.0509,33.0995,23000.0
2005-04-20 09:30:00,34.02,34.02,33.75,33.81,10600.0,33.0995,33.0995,32.8368,32.8952,10600.0
2005-04-20 10:00:00,33.73,33.97,33.72,33.9,10300.0,32.8174,33.0509,32.8077,32.9828,10300.0
2005-04-20 10:30:00,33.9,33.98,33.8,33.98,12100.0,32.9828,33.0606,32.8855,33.0606,12100.0
2005-04-20 11:00:00,34.0,34.14,33.91,33.93,22700.0,33.0801,33.2163,32.9925,33.012,22700.0
2005-04-20 11:30:00,33.92,33.95,33.85,33.9,19800.0,33.0022,33.0314,32.9341,32.9828,19800.0
2005-04-20 12:00:00,33.89,33.94,33.87,33.91,30900.0,32.9731,33.0217,32.9536,32.9925,30900.0
2005-04-20 12:30:00,33.91,33.94,33.84,33.84,30700.0,32.9925,33.0217,32.9244,32.9244,30700.0
2005-04-20 13:00:00,33.83,33.88,33.77,33.87,18700.0,32.9147,32.9633,32.8563,32.9536,18700.0
2005-04-20 13:30:00,33.88,33.93,33.86,33.9,43700.0,32.9633,33.012,32.9439,32.9828,43700.0
2005-04-20 14:00:00,33.91,33.93,33.85,33.89,25900.0,32.9925,33.012,32.9341,32.9731,25900.0
2005-04-20 14:30:00,33.88,33.97,33.85,33.94,36700.0,32.9633,33.0509,32.9341,33.0217,36700.0
2005-04-20 15:00:00,33.94,33.94,33.62,33.69,54100.0,33.0217,33.0217,32.7104,32.7785,54100.0
2005-04-20 15:30:00,33.68,33.83,33.64,33.75,74400.0,32.7687,32.9147,32.7298,32.8368,74400.0
2005-04-21 09:30:00,33.95,34.13,33.8,33.99,19800.0,33.0314,33.2066,32.8855,33.0703,19800.0
2005-04-21 10:00:00,33.99,34.0,33.85,33.94,22600.0,33.0703,33.0801,32.9341,33.0217,22600.0
2005-04-21 10:30:00,33.97,34.0,33.92,33.94,13500.0,33.0509,33.0801,33.0022,33.0217,13500.0
2005-04-21 11:00:00,33.99,34.0,33.95,33.97,9200.0,33.0703,33.0801,33.0314,33.0509,9200.0
2005-04-21 11:30:00,33.98,34.08,33.95,33.99,22800.0,33.0606,33.1579,33.0314,33.0703,22800.0
2005-04-21 12:00:00,33.99,34.24,33.99,34.22,34900.0,33.0703,33.3136,33.0703,33.2941,34900.0
2005-04-21 12:30:00,34.22,34.28,34.19,34.19,18600.0,33.2941,33.3525,33.2649,33.2649,18600.0
2005-04-21 13:00:00,34.2,34.2,34.1,34.13,35900.0,33.2747,33.2747,33.1774,33.2066,35900.0
2005-04-21 13:30:00,34.14,34.15,34.01,34.06,25300.0,33.2163,33.226,33.0898,33.1385,25300.0
2005-04-21 14:00:00,34.08,34.12,34.07,34.09,37400.0,33.1579,33.1968,33.1482,33.1676,37400.0
2005-04-21 14:30:00,34.08,34.1,34.07,34.07,12900.0,33.1579,33.1774,33.1482,33.1482,12900.0
2005-04-21 15:00:00,34.07,34.09,34.06,34.09,21100.0,33.1482,33.1676,33.1385,33.1676,21100.0
2005-04-21 15:30:00,34.09,34.09,33.95,34.0,83100.0,33.1676,33.1676,33.0314,33.0801,83100.0
2005-04-22 09:30:00,34.0,34.06,33.9,33.95,33100.0,33.0801,33.1385,32.9828,33.0314,33100.0
2005-04-22 10:00:00,33.98,34.0,33.9,33.96,25100.0,33.0606,33.0801,32.9828,33.0412,25100.0
2005-04-22 10:30:00,33.93,33.99,33.89,33.92,6500.0,33.012,33.0703,32.9731,33.0022,6500.0
2005-04-22 11:00:00,33.91,34.0,33.91,33.99,14100.0,32.9925,33.0801,32.9925,33.0703,14100.0
2005-04-22 11:30:00,33.99,34.0,33.88,33.98,8600.0,33.0703,33.0801,32.9633,33.0606,8600.0
2005-04-22 12:00:00,33.98,34.08,33.92,34.06,10900.0,33.0606,33.1579,33.0022,33.1385,10900.0
2005-04-22 12:30:00,34.05,34.15,33.9,34.09,13400.0,33.1287,33.226,32.9828,33.1676,13400.0
2005-04-22 13:00:00,34.1,34.11,34.09,34.09,7900.0,33.1774,33.1871,33.1676,33.1676,7900.0
2005-04-22 13:30:00,34.1,34.1,34.09,34.09,17400.0,33.1774,33.1774,33.1676,33.1676,17400.0
2005-04-22 14:00:00,34.09,34.1,33.83,33.92,15400.0,33.1676,33.1774,32.9147,33.0022,15400.0
2005-04-22 14:30:00,33.92,33.92,33.63,33.89,17800.0,33.0022,33.0022,32.7201,32.9731,17800.0
2005-04-22 15:00:00,33.89,33.89,33.64,33.64,17900.0,32.9731,32.9731,32.7298,32.7298,17900.0
2005-04-22 15:30:00,33.64,33.81,33.6,33.78,34600.0,32.7298,32.8952,32.6909,32.866,34600.0
2005-04-25 09:30:00,33.74,33.74,33.59,33.71,11600.0,32.8271,32.8271,32.6812,32.7979,11600.0
2005-04-25 10:00:00,33.71,33.75,33.42,33.45,26700.0,32.7979,32.8368,32.5158,32.545,26700.0
2005-04-25 10:30:00,33.47,33.61,33.47,33.56,9300.0,32.5644,32.7006,32.5644,32.652,9300.0
2005-04-25 11:00:00,33.56,33.69,33.56,33.62,10300.0,32.652,32.7785,32.652,32.7104,10300.0
2005-04-25 11:30:00,33.62,33.67,33.56,33.67,16500.0,32.7104,32.759,32.652,32.759,16500.0
2005-04-25 12:00:00,33.68,33.71,33.63,33.65,24900.0,32.7687,32.7979,32.7201,32.7395,24900.0
2005-04-25 12:30:00,33.66,33.7,33.6,33.7,18400.0,32.7493,32.7882,32.6909,32.7882,18400.0
2005-04-25 13:00:00,33.67,33.68,33.61,33.61,5300.0,32.759,32.7687,32.7006,32.7006,5300.0
2005-04-25 13:30:00,33.61,33.67,33.61,33.62,12800.0,32.7006,32.759,32.7006,32.7104,12800.0
2005-04-25 14:00:00,33.62,33.65,33.59,33.65,17400.0,32.7104,32.7395,32.6812,32.7395,17400.0
2005-04-25 14:30:00,33.63,33.65,33.59,33.63,76500.0,32.7201,32.7395,32.6812,32.7201,76500.0
2005-04-25 15:00:00,33.63,33.63,33.54,33.62,13300.0,32.7201,32.7201,32.6325,32.7104,13300.0
2005-04-25 15:30:00,33.62,33.64,33.6,33.64,31900.0,32.7104,32.7298,32.6909,32.7298,31900.0
2005-04-26 09:30:00,33.49,33.49,33.26,33.26,19500.0,32.5839,32.5839,32.3601,32.3601,19500.0
2005-04-26 10:00:00,33.33,33.4,33.22,33.23,19200.0,32.4282,32.4963,32.3212,32.3309,19200.0
2005-04-26 10:30:00,33.23,33.39,33.21,33.29,67300.0,32.3309,32.4866,32.3114,32.3893,67300.0
2005-04-26 11:00:00,33.29,33.31,33.13,33.13,32200.0,32.3893,32.4087,32.2336,32.2336,32200.0
2005-04-26 11:30:00,33.12,33.18,33.09,33.16,20900.0,32.2239,32.2823,32.1947,32.2628,20900.0
2005-04-26 12:00:00,33.16,33.22,33.12,33.2,9600.0,32.2628,32.3212,32.2239,32.3017,9600.0
2005-04-26 12:30:00,33.2,33.22,32.91,33.12,36300.0,32.3017,32.3212,32.0196,32.2239,36300.0
2005-04-26 13:00:00,33.13,33.13,32.77,33.01,32600.0,32.2336,32.2336,31.8834,32.1169,32600.0
2005-04-26 13:30:00,33.01,33.22,33.01,33.22,14500.0,32.1169,32.3212,32.1169,32.3212,14500.0
2005-04-26 14:00:00,33.22,33.22,32.96,33.02,19100.0,32.3212,32.3212,32.0682,32.1266,19100.0
2005-04-26 14:30:00,33.02,33.08,32.85,33.03,26200.0,32.1266,32.185,31.9612,32.1363,26200.0
2005-04-26 15:00:00,33.03,33.25,33.01,33.23,18100.0,32.1363,32.3504,32.1169,32.3309,18100.0
2005-04-26 15:30:00,33.22,33.23,32.97,32.98,30600.0,32.3212,32.3309,32.0779,32.0877,30600.0
2005-04-27 09:30:00,32.9,32.91,32.65,32.73,18400.0,32.0098,32.0196,31.7666,31.8444,18400.0
2005-04-27 10:00:00,32.63,32.86,32.55,32.86,15200.0,31.7471,31.9709,31.6693,31.9709,15200.0
2005-04-27 10:30:00,32.87,33.12,32.87,33.11,27000.0,31.9806,32.2239,31.9806,32.2142,27000.0
2005-04-27 11:00:00,33.11,33.14,33.0,33.12,31200.0,32.2142,32.2433,32.1071,32.2239,31200.0
2005-04-27 11:30:00,33.11,33.18,33.06,33.18,20900.0,32.2142,32.2823,32.1655,32.2823,20900.0
2005-04-27 12:00:00,33.22,33.47,33.22,33.4,17400.0,32.3212,32.5644,32.3212,32.4963,17400.0
2005-04-27 12:30:00,33.39,33.39,33.08,33.08,12600.0,32.4866,32.4866,32.185,32.185,12600.0
2005-04-27 13:00:00,33.08,33.19,33.02,33.05,45600.0,32.185,32.292,32.1266,32.1558,45600.0
2005-04-27 13:30:00,33.04,33.05,32.97,33.05,34000.0,32.146,32.1558,32.0779,32.1558,34000.0
2005-04-27 14:00:00,33.05,33.12,33.02,33.12,128500.0,32.1558,32.2239,32.1266,32.2239,128500.0
2005-04-27 14:30:00,33.11,33.15,33.0,33.15,32000.0,32.2142,32.2531,32.1071,32.2531,32000.0
2005-04-27 15:00:00,33.16,33.23,33.11,33.18,34000.0,32.2628,32.3309,32.2142,32.2823,34000.0
2005-04-27 15:30:00,33.18,33.31,33.16,33.25,126500.0,32.2823,32.4087,32.2628,32.3504,126500.0
2005-04-28 09:30:00,32.27,32.72,32.26,32.5,112100.0,31.3969,31.8347,31.3872,31.6207,112100.0
2005-04-28 10:00:00,32.5,33.0,32.5,33.0,86900.0,31.6207,32.1071,31.6207,32.1071,86900.0
2005-04-28 10:30:00,33.15,33.21,32.91,33.05,50900.0,32.2531,32.3114,32.0196,32.1558,50900.0
2005-04-28 11:00:00,33.05,33.06,32.93,32.94,47100.0,32.1558,32.1655,32.039,32.0488,47100.0
2005-04-28 11:30:00,32.9,32.99,32.8,32.9,20500.0,32.0098,32.0974,31.9125,32.0098,20500.0
2005-04-28 12:00:00,32.9,32.99,32.83,32.97,21400.0,32.0098,32.0974,31.9417,32.0779,21400.0
2005-04-28 12:30:00,32.97,33.02,32.92,33.01,13100.0,32.0779,32.1266,32.0293,32.1169,13100.0
2005-04-28 13:00:00,32.98,33.0,32.89,32.99,28200.0,32.0877,32.1071,32.0001,32.0974,28200.0
2005-04-28 13:30:00,32.95,33.0,32.89,33.0,19100.0,32.0585,32.1071,32.0001,32.1071,19100.0
2005-04-28 14:00:00,33.0,33.01,32.84,32.92,28700.0,32.1071,32.1169,31.9515,32.0293,28700.0
2005-04-28 14:30:00,32.92,32.92,32.56,32.57,29600.0,32.0293,32.0293,31.679,31.6888,29600.0
2005-04-28 15:00:00,32.59,32.63,32.55,32.63,21900.0,31.7082,31.7471,31.6693,31.7471,21900.0
2005-04-28 15:30:00,32.6,32.66,32.5,32.58,46300.0,31.718,31.7763,31.6207,31.6985,46300.0
2005-04-29 09:30:00,32.85,33.14,32.8,32.95,29900.0,31.9612,32.2433,31.9125,32.0585,29900.0
2005-04-29 10:00:00,32.95,33.0,32.78,32.83,64400.0,32.0585,32.1071,31.8931,31.9417,64400.0
2005-04-29 10:30:00,32.86,32.92,32.78,32.84,26600.0,31.9709,32.0293,31.8931,31.9515,26600.0
2005-04-29 11:00:00,32.84,32.91,32.83,32.87,22700.0,31.9515,32.0196,31.9417,31.9806,22700.0
2005-04-29 11:30:00,32.88,32.91,32.85,32.88,17300.0,31.9904,32.0196,31.9612,31.9904,17300.0
2005-04-29 12:00:00,32.87,32.87,32.64,32.64,17500.0,31.9806,31.9806,31.7569,31.7569,17500.0
2005-04-29 12:30:00,32.65,32.65,32.59,32.64,25300.0,31.7666,31.7666,31.7082,31.7569,25300.0
2005-04-29 13:00:00,32.63,32.81,32.63,32.68,27200.0,31.7471,31.9223,31.7471,31.7958,27200.0
2005-04-29 13:30:00,32.69,32.76,32.68,32.76,16300.0,31.8055,31.8736,31.7958,31.8736,16300.0
2005-04-29 14:00:00,32.75,32.76,32.71,32.76,19400.0,31.8639,31.8736,31.825,31.8736,19400.0
2005-04-29 14:30:00,32.76,32.86,32.76,32.83,27400.0,31.8736,31.9709,31.8736,31.9417,27400.0
2005-04-29 15:00:00,32.83,32.89,32.76,32.88,21100.0,31.9417,32.0001,31.8736,31.9904,21100.0
2005-04-29 15:30:00,32.88,32.92,32.87,32.89,39700.0,31.9904,32.0293,31.9806,32.0001,39700.0
2005-05-02 09:30:00,33.02,33.12,32.96,33.11,147500.0,32.1266,32.2239,32.0682,32.2142,147500.0
2005-05-02 10:00:00,33.11,33.12,32.75,32.76,22900.0,32.2142,32.2239,31.8639,31.8736,22900.0
2005-05-02 10:30:00,32.77,32.99,32.76,32.99,13500.0,31.8834,32.0974,31.8736,32.0974,13500.0
2005-05-02 11:00:00,32.99,33.0,32.87,32.9,13200.0,32.0974,32.1071,31.9806,32.0098,13200.0
2005-05-02 11:30:00,32.92,32.95,32.74,32.81,12800.0,32.0293,32.0585,31.8542,31.9223,12800.0
2005-05-02 12:00:00,32.81,32.86,32.75,32.83,12700.0,31.9223,31.9709,31.8639,31.9417,12700.0
2005-05-02 12:30:00,32.79,32.87,32.57,32.85,29900.0,31.9028,31.9806,31.6888,31.9612,29900.0
2005-05-02 13:00:00,32.88,32.93,32.88,32.9,46900.0,31.9904,32.039,31.9904,32.0098,46900.0
2005-05-02 13:30:00,32.9,32.9,32.77,32.86,25100.0,32.0098,32.0098,31.8834,31.9709,25100.0
2005-05-02 14:00:00,32.87,32.87,32.65,32.71,26200.0,31.9806,31.9806,31.7666,31.825,26200.0
2005-05-02 14:30:00,32.7,32.94,32.7,32.94,30500.0,31.8152,32.0488,31.8152,32.0488,30500.0
2005-05-02 15:00:00,32.94,33.1,32.85,33.1,55100.0,32.0488,32.2044,31.9612,32.2044,55100.0
2005-05-02 15:30:00,33.1,33.23,32.99,33.14,61700.0,32.2044,32.3309,32.0974,32.2433,61700.0
2005-05-03 09:30:00,33.0,33.3,32.97,33.3,35100.0,32.1071,32.399,32.0779,32.399,35100.0
2005-05-03 10:00:00,33.29,33.29,33.11,33.13,20800.0,32.3893,32.3893,32.2142,32.2336,20800.0
2005-05-03 10:30:00,33.12,33.15,33.08,33.1,24200.0,32.2239,32.2531,32.185,32.2044,24200.0
2005-05-03 11:00:00,33.11,33.14,33.05,33.05,28800.0,32.2142,32.2433,32.1558,32.1558,28800.0
2005-05-03 11:30:00,33.03,33.03,32.9,32.93,15700.0,32.1363,32.1363,32.0098,32.039,15700.0
2005-05-03 12:00:00,32.94,32.98,32.94,32.96,12100.0,32.0488,32.0877,32.0488,32.0682,12100.0
2005-05-03 12:30:00,32.96,33.0,32.95,32.96,25300.0,32.0682,32.1071,32.0585,32.0682,25300.0
2005-05-03 13:00:00,32.95,32.99,32.91,32.97,17900.0,32.0585,32.0974,32.0196,32.0779,17900.0
2005-05-03 13:30:00,32.98,33.09,32.98,33.09,19300.0,32.0877,32.1947,32.0877,32.1947,19300.0
2005-05-03 14:00:00,33.09,33.17,33.04,33.16,29800.0,32.1947,32.2725,32.146,32.2628,29800.0
2005-05-03 14:30:00,33.16,33.42,33.13,33.13,46400.0,32.2628,32.5158,32.2336,32.2336,46400.0
2005-05-03 15:00:00,33.17,33.17,32.94,33.15,44500.0,32.2725,32.2725,32.0488,32.2531,44500.0
2005-05-03 15:30:00,33.17,33.23,33.13,33.18,45000.0,32.2725,32.3309,32.2336,32.2823,45000.0
2005-05-04 09:30:00,33.23,33.32,33.1,33.24,32700.0,32.3309,32.4185,32.2044,32.3406,32700.0
2005-05-04 10:00:00,33.24,33.48,33.23,33.46,47100.0,32.3406,32.5741,32.3309,32.5547,47100.0
2005-05-04 10:30:00,33.5,33.62,33.5,33.59,66700.0,32.5936,32.7104,32.5936,32.6812,66700.0
2005-05-04 11:00:00,33.6,33.62,33.5,33.6,55700.0,32.6909,32.7104,32.5936,32.6909,55700.0
2005-05-04 11:30:00,33.6,33.75,33.59,33.74,25600.0,32.6909,32.8368,32.6812,32.8271,25600.0
2005-05-04 12:00:00,33.74,33.84,33.71,33.83,31800.0,32.8271,32.9244,32.7979,32.9147,31800.0
2005-05-04 12:30:00,33.83,33.95,33.83,33.93,52600.0,32.9147,33.0314,32.9147,33.012,52600.0
2005-05-04 13:00:00,33.94,33.98,33.94,33.97,23200.0,33.0217,33.0606,33.0217,33.0509,23200.0
2005-05-04 13:30:00,33.98,34.01,33.96,33.96,55400.0,33.0606,33.0898,33.0412,33.0412,55400.0
2005-05-04 14:00:00,33.97,34.08,33.96,34.02,55000.0,33.0509,33.1579,33.0412,33.0995,55000.0
2005-05-04 14:30:00,34.01,34.05,33.98,33.99,129700.0,33.0898,33.1287,33.0606,33.0703,129700.0
2005-05-04 15:00:00,33.99,34.21,33.95,34.15,55600.0,33.0703,33.2844,33.0314,33.226,55600.0
2005-05-04 15:30:00,34.15,34.25,34.1,34.15,87400.0,33.226,33.3233,33.1774,33.226,87400.0
2005-05-05 09:30:00,34.1,34.1,33.83,33.97,22900.0,33.1774,33.1774,32.9147,33.0509,22900.0
2005-05-05 10:00:00,33.94,34.12,33.94,34.03,19400.0,33.0217,33.1968,33.0217,33.1093,19400.0
2005-05-05 10:30:00,34.06,34.13,34.04,34.11,10100.0,33.1385,33.2066,33.119,33.1871,10100.0
2005-05-05 11:00:00,34.11,34.15,34.05,34.09,8800.0,33.1871,33.226,33.1287,33.1676,8800.0
2005-05-05 11:30:00,34.1,34.16,34.08,34.16,7600.0,33.1774,33.2357,33.1579,33.2357,7600.0
2005-05-05 12:00:00,34.16,34.23,34.1,34.22,17100.0,33.2357,33.3039,33.1774,33.2941,17100.0
2005-05-05 12:30:00,34.21,34.23,34.14,34.16,32400.0,33.2844,33.3039,33.2163,33.2357,32400.0
2005-05-05 13:00:00,34.13,34.13,33.91,34.03,93700.0,33.2066,33.2066,32.9925,33.1093,93700.0
2005-05-05 13:30:00,33.99,34.08,33.99,34.0,16400.0,33.0703,33.1579,33.0703,33.0801,16400.0
2005-05-05 14:00:00,34.0,34.06,33.98,34.03,12200.0,33.0801,33.1385,33.0606,33.1093,12200.0
2005-05-05 14:30:00,33.99,34.04,33.88,33.88,10600.0,33.0703,33.119,32.9633,32.9633,10600.0
2005-05-05 15:00:00,33.87,34.03,33.87,33.94,15400.0,32.9536,33.1093,32.9536,33.0217,15400.0
2005-05-05 15:30:00,33.94,34.08,33.94,34.05,20200.0,33.0217,33.1579,33.0217,33.1287,20200.0
2005-05-06 09:30:00,34.1,34.1,33.9,33.9,7300.0,33.1774,33.1774,32.9828,32.9828,7300.0
2005-05-06 10:00:00,33.93,34.03,33.88,33.97,8100.0,33.012,33.1093,32.9633,33.0509,8100.0
2005-05-06 10:30:00,34.0,34.01,33.86,33.94,136700.0,33.0801,33.0898,32.9439,33.0217,136700.0
2005-05-06 11:00:00,33.96,33.96,33.89,33.9,6500.0,33.0412,33.0412,32.9731,32.9828,6500.0
2005-05-06 11:30:00,33.88,33.93,33.82,33.83,5300.0,32.9633,33.012,32.9049,32.9147,5300.0
2005-05-06 12:00:00,33.86,33.9,33.8,33.85,6200.0,32.9439,32.9828,32.8855,32.9341,6200.0
2005-05-06 12:30:00,33.82,33.85,33.77,33.81,3400.0,32.9049,32.9341,32.8563,32.8952,3400.0
2005-05-06 13:00:00,33.8,33.93,33.78,33.93,6900.0,32.8855,33.012,32.866,33.012,6900.0
2005-05-06 13:30:00,33.93,34.0,33.89,33.9,4300.0,33.012,33.0801,32.9731,32.9828,4300.0
2005-05-06 14:00:00,33.92,33.99,33.88,33.88,7200.0,33.0022,33.0703,32.9633,32.9633,7200.0
2005-05-06 14:30:00,33.9,33.9,33.82,33.87,5900.0,32.9828,32.9828,32.9049,32.9536,5900.0
2005-05-06 15:00:00,33.86,33.97,33.82,33.92,10400.0,32.9439,33.0509,32.9049,33.0022,10400.0
2005-05-06 15:30:00,33.92,34.04,33.92,33.93,23500.0,33.0022,33.119,33.0022,33.012,23500.0
2005-05-09 09:30:00,33.85,33.94,33.8,33.8,11600.0,32.9341,33.0217,32.8855,32.8855,11600.0
2005-05-09 10:00:00,33.86,33.88,33.61,33.74,11300.0,32.9439,32.9633,32.7006,32.8271,11300.0
2005-05-09 10:30:00,33.68,33.77,33.62,33.77,9400.0,32.7687,32.8563,32.7104,32.8563,9400.0
2005-05-09 11:00:00,33.73,33.85,33.73,33.81,5100.0,32.8174,32.9341,32.8174,32.8952,5100.0
2005-05-09 11:30:00,33.82,33.93,33.82,33.89,3400.0,32.9049,33.012,32.9049,32.9731,3400.0
2005-05-09 12:00:00,33.85,33.9,33.83,33.85,19500.0,32.9341,32.9828,32.9147,32.9341,19500.0
2005-05-09 12:30:00,33.86,33.9,33.83,33.9,10900.0,32.9439,32.9828,32.9147,32.9828,10900.0
2005-05-09 13:00:00,33.85,33.86,33.74,33.83,9700.0,32.9341,32.9439,32.8271,32.9147,9700.0
2005-05-09 13:30:00,33.84,33.91,33.83,33.91,6800.0,32.9244,32.9925,32.9147,32.9925,6800.0
2005-05-09 14:00:00,33.91,33.91,33.81,33.81,11200.0,32.9925,32.9925,32.8952,32.8952,11200.0
2005-05-09 14:30:00,33.81,33.81,33.73,33.75,8700.0,32.8952,32.8952,32.8174,32.8368,8700.0
2005-05-09 15:00:00,33.76,33.79,33.66,33.76,10100.0,32.8466,32.8758,32.7493,32.8466,10100.0
2005-05-09 15:30:00,33.79,33.86,33.77,33.82,17000.0,32.8758,32.9439,32.8563,32.9049,17000.0
2005-05-10 09:30:00,33.85,33.94,33.73,33.92,26600.0,32.9341,33.0217,32.8174,33.0022,26600.0
2005-05-10 10:00:00,33.92,33.99,33.9,33.96,12200.0,33.0022,33.0703,32.9828,33.0412,12200.0
2005-05-10 10:30:00,33.97,34.04,33.93,33.96,138000.0,33.0509,33.119,33.012,33.0412,138000.0
2005-05-10 11:00:00,34.0,34.17,33.99,34.16,21300.0,33.0801,33.2455,33.0703,33.2357,21300.0
2005-05-10 11:30:00,34.15,34.23,34.15,34.23,37100.0,33.226,33.3039,33.226,33.3039,37100.0
2005-05-10 12:00:00,34.22,34.23,34.14,34.19,34400.0,33.2941,33.3039,33.2163,33.2649,34400.0
2005-05-10 12:30:00,34.19,34.22,34.19,34.22,14000.0,33.2649,33.2941,33.2649,33.2941,14000.0
2005-05-10 13:00:00,34.23,34.23,34.12,34.21,39100.0,33.3039,33.3039,33.1968,33.2844,39100.0
2005-05-10 13:30:00,34.21,34.23,34.17,34.17,37700.0,33.2844,33.3039,33.2455,33.2455,37700.0
2005-05-10 14:00:00,34.17,34.18,34.07,34.15,23700.0,33.2455,33.2552,33.1482,33.226,23700.0
2005-05-10 14:30:00,34.14,34.16,33.95,34.06,25400.0,33.2163,33.2357,33.0314,33.1385,25400.0
2005-05-10 15:00:00,34.06,34.15,34.05,34.1,21400.0,33.1385,33.226,33.1287,33.1774,21400.0
2005-05-10 15:30:00,34.1,34.15,33.98,34.13,73000.0,33.1774,33.226,33.0606,33.2066,73000.0
2005-05-11 09:30:00,34.15,34.25,34.03,34.17,14600.0,33.226,33.3233,33.1093,33.2455,14600.0
2005-05-11 10:00:00,34.14,34.16,33.91,33.96,326600.0,33.2163,33.2357,32.9925,33.0412,326600.0
2005-05-11 10:30:00,33.98,34.1,33.9,33.97,12900.0,33.0606,33.1774,32.9828,33.0509,12900.0
2005-05-11 11:00:00,33.98,33.98,33.91,33.97,9300.0,33.0606,33.0606,32.9925,33.0509,9300.0
2005-05-11 11:30:00,33.97,34.03,33.94,33.95,7500.0,33.0509,33.1093,33.0217,33.0314,7500.0
2005-05-11 12:00:00,33.96,34.02,33.86,33.98,16700.0,33.0412,33.0995,32.9439,33.0606,16700.0
2005-05-11 12:30:00,33.97,34.09,33.97,34.09,5700.0,33.0509,33.1676,33.0509,33.1676,5700.0
2005-05-11 13:00:00,34.09,34.22,34.09,34.18,6900.0,33.1676,33.2941,33.1676,33.2552,6900.0
2005-05-11 13:30:00,34.18,34.21,34.11,34.19,13400.0,33.2552,33.2844,33.1871,33.2649,13400.0
2005-05-11 14:00:00,34.17,34.49,34.17,34.38,29200.0,33.2455,33.5568,33.2455,33.4498,29200.0
2005-05-11 14:30:00,34.37,34.47,34.37,34.39,35400.0,33.4401,33.5374,33.4401,33.4595,35400.0
2005-05-11 15:00:00,34.39,34.4,34.3,34.37,24500.0,33.4595,33.4693,33.372,33.4401,24500.0
2005-05-11 15:30:00,34.37,34.41,34.31,34.37,31900.0,33.4401,33.479,33.3817,33.4401,31900.0
2005-05-12 09:30:00,34.34,34.37,34.12,34.12,7500.0,33.4109,33.4401,33.1968,33.1968,7500.0
2005-05-12 10:00:00,34.19,34.35,34.19,34.28,15300.0,33.2649,33.4206,33.2649,33.3525,15300.0
2005-05-12 10:30:00,34.28,34.34,34.09,34.11,15800.0,33.3525,33.4109,33.1676,33.1871,15800.0
2005-05-12 11:00:00,34.15,34.19,34.08,34.16,108900.0,33.226,33.2649,33.1579,33.2357,108900.0
2005-05-12 11:30:00,34.17,34.17,34.07,34.12,8400.0,33.2455,33.2455,33.1482,33.1968,8400.0
2005-05-12 12:00:00,34.13,34.16,34.08,34.12,5300.0,33.2066,33.2357,33.1579,33.1968,5300.0
2005-05-12 12:30:00,34.11,34.11,33.96,34.0,8000.0,33.1871,33.1871,33.0412,33.0801,8000.0
2005-05-12 13:00:00,34.01,34.03,34.0,34.02,1700.0,33.0898,33.1093,33.0801,33.0995,1700.0
2005-05-12 13:30:00,34.0,34.03,33.84,33.89,12600.0,33.0801,33.1093,32.9244,32.9731,12600.0
2005-05-12 14:00:00,33.88,33.96,33.88,33.93,13900.0,32.9633,33.0412,32.9633,33.012,13900.0
2005-05-12 14:30:00,33.92,34.0,33.86,33.96,13700.0,33.0022,33.0801,32.9439,33.0412,13700.0
2005-05-12 15:00:00,33.96,34.05,33.91,33.96,17000.0,33.0412,33.1287,32.9925,33.0412,17000.0
2005-05-12 15:30:00,33.96,34.1,33.9,34.02,31100.0,33.0412,33.1774,32.9828,33.0995,31100.0
2005-05-13 09:30:00,34.0,34.18,33.93,33.96,5400.0,33.0801,33.2552,33.012,33.0412,5400.0
2005-05-13 10:00:00,33.96,34.12,33.94,33.99,15000.0,33.0412,33.1968,33.0217,33.0703,15000.0
2005-05-13 10:30:00,33.99,34.1,33.99,34.03,112100.0,33.0703,33.1774,33.0703,33.1093,112100.0
2005-05-13 11:00:00,34.07,34.2,34.07,34.13,9800.0,33.1482,33.2747,33.1482,33.2066,9800.0
2005-05-13 11:30:00,34.14,34.15,34.08,34.13,6400.0,33.2163,33.226,33.1579,33.2066,6400.0
2005-05-13 12:00:00,34.14,34.14,34.01,34.09,10400.0,33.2163,33.2163,33.0898,33.1676,10400.0
2005-05-13 12:30:00,34.11,34.14,34.06,34.14,3400.0,33.1871,33.2163,33.1385,33.2163,3400.0
2005-05-13 13:00:00,34.14,34.14,34.01,34.08,7100.0,33.2163,33.2163,33.0898,33.1579,7100.0
2005-05-13 13:30:00,34.08,34.15,34.03,34.03,4900.0,33.1579,33.226,33.1093,33.1093,4900.0
2005-05-13 14:00:00,34.08,34.1,33.92,34.06,12000.0,33.1579,33.1774,33.0022,33.1385,12000.0
2005-05-13 14:30:00,34.05,34.06,33.93,33.97,105200.0,33.1287,33.1385,33.012,33.0509,105200.0
2005-05-13 15:00:00,33.94,34.0,33.84,33.89,129100.0,33.0217,33.0801,32.9244,32.9731,129100.0
2005-05-13 15:30:00,33.88,33.92,33.81,33.88,82200.0,32.9633,33.0022,32.8952,32.9633,82200.0
2005-05-16 09:30:00,33.95,34.06,33.84,33.85,20000.0,33.0314,33.1385,32.9244,32.9341,20000.0
2005-05-16 10:00:00,33.88,33.95,33.78,33.87,25200.0,32.9633,33.0314,32.866,32.9536,25200.0
2005-05-16 10:30:00,33.87,33.95,33.84,33.86,31200.0,32.9536,33.0314,32.9244,32.9439,31200.0
2005-05-16 11:00:00,33.87,33.92,33.86,33.92,8800.0,32.9536,33.0022,32.9439,33.0022,8800.0
2005-05-16 11:30:00,33.92,33.93,33.9,33.92,5100.0,33.0022,33.012,32.9828,33.0022,5100.0
2005-05-16 12:00:00,33.9,33.93,33.88,33.93,305800.0,32.9828,33.012,32.9633,33.012,305800.0
2005-05-16 12:30:00,33.91,33.94,33.88,33.91,5700.0,32.9925,33.0217,32.9633,32.9925,5700.0
2005-05-16 13:00:00,33.91,33.95,33.85,33.93,11700.0,32.9925,33.0314,32.9341,33.012,11700.0
2005-05-16 13:30:00,33.93,33.94,33.89,33.91,10600.0,33.012,33.0217,32.9731,32.9925,10600.0
2005-05-16 14:00:00,33.91,33.91,33.88,33.89,9700.0,32.9925,32.9925,32.9633,32.9731,9700.0
2005-05-16 14:30:00,33.89,33.94,33.86,33.91,25800.0,32.9731,33.0217,32.9439,32.9925,25800.0
2005-05-16 15:00:00,33.86,33.94,33.8,33.93,27700.0,32.9439,33.0217,32.8855,33.012,27700.0
2005-05-16 15:30:00,33.93,33.94,33.87,33.93,46600.0,33.012,33.0217,32.9536,33.012,46600.0
2005-05-17 09:30:00,33.9,33.95,33.88,33.9,15900.0,32.9828,33.0314,32.9633,32.9828,15900.0
2005-05-17 10:00:00,33.91,33.91,33.87,33.87,15200.0,32.9925,32.9925,32.9536,32.9536,15200.0
2005-05-17 10:30:00,33.87,33.94,33.87,33.89,14300.0,32.9536,33.0217,32.9536,32.9731,14300.0
2005-05-17 11:00:00,33.9,33.94,33.87,33.91,16000.0,32.9828,33.0217,32.9536,32.9925,16000.0
2005-05-17 11:30:00,33.89,33.97,33.89,33.95,13900.0,32.9731,33.0509,32.9731,33.0314,13900.0
2005-05-17 12:00:00,33.95,33.96,33.9,33.93,11400.0,33.0314,33.0412,32.9828,33.012,11400.0
2005-05-17 12:30:00,33.94,33.97,33.92,33.94,8300.0,33.0217,33.0509,33.0022,33.0217,8300.0
2005-05-17 13:00:00,33.94,33.97,33.88,33.95,24300.0,33.0217,33.0509,32.9633,33.0314,24300.0
2005-05-17 13:30:00,33.95,33.96,33.92,33.92,6400.0,33.0314,33.0412,33.0022,33.0022,6400.0
2005-05-17 14:00:00,33.92,33.95,33.9,33.94,21500.0,33.0022,33.0314,32.9828,33.0217,21500.0
2005-05-17 14:30:00,33.94,33.99,33.94,33.98,31400.0,33.0217,33.0703,33.0217,33.0606,31400.0
2005-05-17 15:00:00,33.98,33.99,33.96,33.99,16800.0,33.0606,33.0703,33.0412,33.0703,16800.0
2005-05-17 15:30:00,34.0,34.05,33.96,34.05,53500.0,33.0801,33.1287,33.0412,33.1287,53500.0
2005-05-18 09:30:00,34.04,34.04,33.91,34.02,23300.0,33.119,33.119,32.9925,33.0995,23300.0
2005-05-18 10:00:00,34.03,34.18,33.99,34.18,86400.0,33.1093,33.2552,33.0703,33.2552,86400.0
2005-05-18 10:30:00,34.18,34.33,34.18,34.27,20400.0,33.2552,33.4011,33.2552,33.3428,20400.0
2005-05-18 11:00:00,34.27,34.3,34.25,34.29,33300.0,33.3428,33.372,33.3233,33.3622,33300.0
2005-05-18 11:30:00,34.28,34.41,34.27,34.4,18500.0,33.3525,33.479,33.3428,33.4693,18500.0
2005-05-18 12:00:00,34.4,34.44,34.39,34.4,18000.0,33.4693,33.5082,33.4595,33.4693,18000.0
2005-05-18 12:30:00,34.38,34.43,34.34,34.43,16300.0,33.4498,33.4984,33.4109,33.4984,16300.0
2005-05-18 13:00:00,34.42,34.48,34.37,34.43,5300.0,33.4887,33.5471,33.4401,33.4984,5300.0
2005-05-18 13:30:00,34.41,34.51,34.41,34.44,29300.0,33.479,33.5763,33.479,33.5082,29300.0
2005-05-18 14:00:00,34.45,34.55,34.42,34.54,25300.0,33.5179,33.6152,33.4887,33.6055,25300.0
2005-05-18 14:30:00,34.54,34.54,34.42,34.47,16100.0,33.6055,33.6055,33.4887,33.5374,16100.0
2005-05-18 15:00:00,34.47,34.55,34.43,34.43,15900.0,33.5374,33.6152,33.4984,33.4984,15900.0
2005-05-18 15:30:00,34.4,34.49,34.37,34.46,20400.0,33.4693,33.5568,33.4401,33.5276,20400.0
2005-05-19 09:30:00,34.43,34.6,34.43,34.48,13100.0,33.4984,33.6638,33.4984,33.5471,13100.0
2005-05-19 10:00:00,34.47,34.48,34.33,34.34,16700.0,33.5374,33.5471,33.4011,33.4109,16700.0
2005-05-19 10:30:00,34.33,34.38,34.29,34.38,22500.0,33.4011,33.4498,33.3622,33.4498,22500.0
2005-05-19 11:00:00,34.38,34.5,34.36,34.49,24200.0,33.4498,33.5665,33.4303,33.5568,24200.0
2005-05-19 11:30:00,34.48,34.55,34.42,34.49,15600.0,33.5471,33.6152,33.4887,33.5568,15600.0
2005-05-19 12:00:00,34.47,34.6,34.47,34.54,18700.0,33.5374,33.6638,33.5374,33.6055,18700.0
2005-05-19 12:30:00,34.59,34.7,34.56,34.68,17000.0,33.6541,33.7611,33.6249,33.7417,17000.0
2005-05-19 13:00:00,34.69,34.7,34.61,34.64,8100.0,33.7514,33.7611,33.6736,33.7028,8100.0
2005-05-19 13:30:00,34.6,34.61,34.36,34.38,17200.0,33.6638,33.6736,33.4303,33.4498,17200.0
2005-05-19 14:00:00,34.41,34.56,34.35,34.56,14300.0,33.479,33.6249,33.4206,33.6249,14300.0
2005-05-19 14:30:00,34.55,34.57,34.46,34.53,18400.0,33.6152,33.6347,33.5276,33.5957,18400.0
2005-05-19 15:00:00,34.53,34.64,34.53,34.6,19200.0,33.5957,33.7028,33.5957,33.6638,19200.0
2005-05-19 15:30:00,34.61,34.7,34.6,34.7,40100.0,33.6736,33.7611,33.6638,33.7611,40100.0
2005-05-20 09:30:00,34.7,34.73,34.65,34.67,8000.0,33.7611,33.7903,33.7125,33.7319,8000.0
2005-05-20 10:00:00,34.69,34.7,34.51,34.53,6700.0,33.7514,33.7611,33.5763,33.5957,6700.0
2005-05-20 10:30:00,34.54,34.57,34.48,34.57,5100.0,33.6055,33.6347,33.5471,33.6347,5100.0
2005-05-20 11:00:00,34.57,34.57,34.53,34.56,7000.0,33.6347,33.6347,33.5957,33.6249,7000.0
2005-05-20 11:30:00,34.53,34.72,34.53,34.72,15400.0,33.5957,33.7806,33.5957,33.7806,15400.0
2005-05-20 12:00:00,34.71,34.73,34.65,34.72,17200.0,33.7709,33.7903,33.7125,33.7806,17200.0
2005-05-20 12:30:00,34.74,34.85,34.71,34.85,52700.0,33.8001,33.9071,33.7709,33.9071,52700.0
2005-05-20 13:00:00,34.85,34.85,34.71,34.74,17900.0,33.9071,33.9071,33.7709,33.8001,17900.0
2005-05-20 13:30:00,34.74,34.75,34.71,34.74,6300.0,33.8001,33.8098,33.7709,33.8001,6300.0
2005-05-20 14:00:00,34.74,34.78,34.7,34.77,11500.0,33.8001,33.839,33.7611,33.8292,11500.0
2005-05-20 14:30:00,34.76,34.76,34.64,34.64,5000.0,33.8195,33.8195,33.7028,33.7028,5000.0
2005-05-20 15:00:00,34.67,34.7,34.64,34.68,3100.0,33.7319,33.7611,33.7028,33.7417,3100.0
2005-05-20 15:30:00,34.69,34.71,34.6,34.69,18600.0,33.7514,33.7709,33.6638,33.7514,18600.0
2005-05-23 09:30:00,34.78,34.88,34.7,34.81,48800.0,33.8584,33.9557,33.7805,33.8876,48800.0
2005-05-23 10:00:00,34.83,34.87,34.74,34.87,23000.0,33.907,33.946,33.8194,33.946,23000.0
2005-05-23 10:30:00,34.88,34.9,34.82,34.9,26400.0,33.9557,33.9752,33.8973,33.9752,26400.0
2005-05-23 11:00:00,34.89,35.0,34.86,35.0,40800.0,33.9654,34.0725,33.9362,34.0725,40800.0
2005-05-23 11:30:00,35.0,35.0,34.95,35.0,22900.0,34.0725,34.0725,34.0239,34.0725,22900.0
2005-05-23 12:00:00,35.0,35.0,34.91,34.98,18100.0,34.0725,34.0725,33.9849,34.0531,18100.0
2005-05-23 12:30:00,34.99,35.0,34.9,34.99,9700.0,34.0628,34.0725,33.9752,34.0628,9700.0
2005-05-23 13:00:00,34.99,34.99,34.96,34.96,9500.0,34.0628,34.0628,34.0336,34.0336,9500.0
2005-05-23 13:30:00,34.97,34.98,34.96,34.98,6500.0,34.0433,34.0531,34.0336,34.0531,6500.0
2005-05-23 14:00:00,34.98,35.02,34.94,34.98,18500.0,34.0531,34.092,34.0141,34.0531,18500.0
2005-05-23 14:30:00,34.99,34.99,34.93,34.94,25400.0,34.0628,34.0628,34.0044,34.0141,25400.0
2005-05-23 15:00:00,34.96,34.96,34.91,34.95,17500.0,34.0336,34.0336,33.9849,34.0239,17500.0
2005-05-23 15:30:00,34.95,34.95,34.8,34.92,31700.0,34.0239,34.0239,33.8778,33.9947,31700.0
2005-05-24 09:30:00,34.84,34.9,34.81,34.89,24200.0,33.9168,33.9752,33.8876,33.9654,24200.0
2005-05-24 10:00:00,34.88,34.98,34.85,34.97,67600.0,33.9557,34.0531,33.9265,34.0433,67600.0
2005-05-24 10:30:00,34.97,34.99,34.94,34.97,25300.0,34.0433,34.0628,34.0141,34.0433,25300.0
2005-05-24 11:00:00,34.97,35.0,34.95,34.98,46400.0,34.0433,34.0725,34.0239,34.0531,46400.0
2005-05-24 11:30:00,34.98,35.05,34.97,34.98,107000.0,34.0531,34.1212,34.0433,34.0531,107000.0
2005-05-24 12:00:00,34.98,35.09,34.98,35.06,31000.0,34.0531,34.1601,34.0531,34.1309,31000.0
2005-05-24 12:30:00,35.07,35.09,35.01,35.02,17900.0,34.1407,34.1601,34.0823,34.092,17900.0
2005-05-24 13:00:00,35.0,35.05,35.0,35.05,73100.0,34.0725,34.1212,34.0725,34.1212,73100.0
2005-05-24 13:30:00,35.04,35.07,35.03,35.05,9300.0,34.1115,34.1407,34.1017,34.1212,9300.0
2005-05-24 14:00:00,35.04,35.1,35.0,35.08,39600.0,34.1115,34.1699,34.0725,34.1504,39600.0
2005-05-24 14:30:00,35.06,35.08,34.98,35.02,28600.0,34.1309,34.1504,34.0531,34.092,28600.0
2005-05-24 15:00:00,35.0,35.25,34.99,35.24,41500.0,34.0725,34.3159,34.0628,34.3062,41500.0
2005-05-24 15:30:00,35.21,35.25,35.1,35.14,54300.0,34.277,34.3159,34.1699,34.2088,54300.0
2005-05-25 09:30:00,35.0,35.04,34.95,35.03,9700.0,34.0725,34.1115,34.0239,34.1017,9700.0
2005-05-25 10:00:00,35.0,35.02,34.82,34.88,19100.0,34.0725,34.092,33.8973,33.9557,19100.0
2005-05-25 10:30:00,34.84,34.95,34.79,34.88,37200.0,33.9168,34.0239,33.8681,33.9557,37200.0
2005-05-25 11:00:00,34.88,34.9,34.82,34.82,35100.0,33.9557,33.9752,33.8973,33.8973,35100.0
2005-05-25 11:30:00,34.84,34.84,34.81,34.82,15600.0,33.9168,33.9168,33.8876,33.8973,15600.0
2005-05-25 12:00:00,34.83,34.9,34.8,34.89,23300.0,33.907,33.9752,33.8778,33.9654,23300.0
2005-05-25 12:30:00,34.89,34.95,34.88,34.88,7600.0,33.9654,34.0239,33.9557,33.9557,7600.0
2005-05-25 13:00:00,34.9,34.9,34.71,34.72,9800.0,33.9752,33.9752,33.7902,33.8,9800.0
2005-05-25 13:30:00,34.72,34.77,34.68,34.7,6300.0,33.8,33.8486,33.761,33.7805,6300.0
2005-05-25 14:00:00,34.71,34.72,34.65,34.71,10100.0,33.7902,33.8,33.7318,33.7902,10100.0
2005-05-25 14:30:00,34.69,34.86,34.68,34.74,15900.0,33.7707,33.9362,33.761,33.8194,15900.0
2005-05-25 15:00:00,34.71,34.8,34.7,34.7,15100.0,33.7902,33.8778,33.7805,33.7805,15100.0
2005-05-25 15:30:00,34.7,34.83,34.69,34.81,44300.0,33.7805,33.907,33.7707,33.8876,44300.0
2005-05-26 09:30:00,34.96,35.08,34.96,35.03,16900.0,34.0336,34.1504,34.0336,34.1017,16900.0
2005-05-26 10:00:00,35.08,35.16,35.0,35.1,6200.0,34.1504,34.2283,34.0725,34.1699,6200.0
2005-05-26 10:30:00,35.11,35.14,35.08,35.14,4400.0,34.1796,34.2088,34.1504,34.2088,4400.0
2005-05-26 11:00:00,35.14,35.23,35.09,35.22,7300.0,34.2088,34.2964,34.1601,34.2867,7300.0
2005-05-26 11:30:00,35.22,35.24,35.12,35.14,18700.0,34.2867,34.3062,34.1894,34.2088,18700.0
2005-05-26 12:00:00,35.15,35.25,35.14,35.16,17800.0,34.2186,34.3159,34.2088,34.2283,17800.0
2005-05-26 12:30:00,35.16,35.19,35.13,35.15,4400.0,34.2283,34.2575,34.1991,34.2186,4400.0
2005-05-26 13:00:00,35.15,35.17,35.07,35.09,5900.0,34.2186,34.238,34.1407,34.1601,5900.0
2005-05-26 13:30:00,35.08,35.1,35.02,35.02,13100.0,34.1504,34.1699,34.092,34.092,13100.0
2005-05-26 14:00:00,35.01,35.07,34.94,35.07,7300.0,34.0823,34.1407,34.0141,34.1407,7300.0
2005-05-26 14:30:00,35.06,35.06,34.98,34.98,7800.0,34.1309,34.1309,34.0531,34.0531,7800.0
2005-05-26 15:00:00,35.0,35.02,34.98,35.02,39000.0,34.0725,34.092,34.0531,34.092,39000.0
2005-05-26 15:30:00,35.02,35.13,35.02,35.09,18700.0,34.092,34.1991,34.092,34.1601,18700.0
2005-05-27 09:30:00,35.06,35.14,34.94,35.01,10800.0,34.1309,34.2088,34.0141,34.0823,10800.0
2005-05-27 10:00:00,35.04,35.1,35.02,35.06,141100.0,34.1115,34.1699,34.092,34.1309,141100.0
2005-05-27 10:30:00,35.07,35.08,35.01,35.08,2000.0,34.1407,34.1504,34.0823,34.1504,2000.0
2005-05-27 11:00:00,35.1,35.1,35.03,35.03,6100.0,34.1699,34.1699,34.1017,34.1017,6100.0
2005-05-27 11:30:00,35.03,35.09,34.99,35.03,2700.0,34.1017,34.1601,34.0628,34.1017,2700.0
2005-05-27 12:00:00,35.03,35.05,34.98,34.98,7500.0,34.1017,34.1212,34.0531,34.0531,7500.0
2005-05-27 12:30:00,34.97,35.04,34.97,34.99,3800.0,34.0433,34.1115,34.0433,34.0628,3800.0
2005-05-27 13:00:00,35.0,35.0,34.9,34.96,13600.0,34.0725,34.0725,33.9752,34.0336,13600.0
2005-05-27 13:30:00,34.96,34.97,34.92,34.92,7100.0,34.0336,34.0433,33.9947,33.9947,7100.0
2005-05-27 14:00:00,34.94,34.98,34.92,34.97,10600.0,34.0141,34.0531,33.9947,34.0433,10600.0
2005-05-27 14:30:00,34.98,34.98,34.96,34.98,3800.0,34.0531,34.0531,34.0336,34.0531,3800.0
2005-05-27 15:00:00,34.98,34.98,34.92,34.97,8500.0,34.0531,34.0531,33.9947,34.0433,8500.0
2005-05-27 15:30:00,34.97,34.98,34.92,34.96,19200.0,34.0433,34.0531,33.9947,34.0336,19200.0
2005-05-31 09:30:00,34.9,35.02,34.83,34.83,6600.0,33.9752,34.092,33.907,33.907,6600.0
2005-05-31 10:00:00,34.77,34.92,34.77,34.91,9300.0,33.8486,33.9947,33.8486,33.9849,9300.0
2005-05-31 10:30:00,34.9,34.91,34.71,34.74,91200.0,33.9752,33.9849,33.7902,33.8194,91200.0
2005-05-31 11:00:00,34.73,34.74,34.61,34.62,14900.0,33.8097,33.8194,33.6929,33.7026,14900.0
2005-05-31 11:30:00,34.6,34.69,34.6,34.62,6900.0,33.6831,33.7707,33.6831,33.7026,6900.0
2005-05-31 12:00:00,34.62,34.62,34.4,34.53,69400.0,33.7026,33.7026,33.4884,33.615,69400.0
2005-05-31 12:30:00,34.53,34.57,34.5,34.57,31200.0,33.615,33.6539,33.5858,33.6539,31200.0
2005-05-31 13:00:00,34.57,34.57,34.49,34.49,19500.0,33.6539,33.6539,33.576,33.576,19500.0
2005-05-31 13:30:00,34.49,34.55,34.4,34.47,44300.0,33.576,33.6345,33.4884,33.5566,44300.0
2005-05-31 14:00:00,34.46,34.49,34.41,34.46,28600.0,33.5468,33.576,33.4982,33.5468,28600.0
2005-05-31 14:30:00,34.45,34.52,34.44,34.47,35500.0,33.5371,33.6053,33.5274,33.5566,35500.0
2005-05-31 15:00:00,34.47,34.5,34.39,34.39,49500.0,33.5566,33.5858,33.4787,33.4787,49500.0
2005-05-31 15:30:00,34.38,34.39,34.25,34.29,72100.0,33.469,33.4787,33.3424,33.3813,72100.0
2005-06-01 09:30:00,34.25,34.29,34.15,34.28,25500.0,33.3424,33.3813,33.2451,33.3716,25500.0
2005-06-01 10:00:00,34.28,34.39,34.25,34.36,22100.0,33.3716,33.4787,33.3424,33.4495,22100.0
2005-06-01 10:30:00,34.36,34.39,34.29,34.35,209200.0,33.4495,33.4787,33.3813,33.4398,209200.0
2005-06-01 11:00:00,34.34,34.55,34.33,34.55,48900.0,33.43,33.6345,33.4203,33.6345,48900.0
2005-06-01 11:30:00,34.54,34.7,34.54,34.7,13900.0,33.6247,33.7805,33.6247,33.7805,13900.0
2005-06-01 12:00:00,34.7,34.79,34.7,34.78,35200.0,33.7805,33.8681,33.7805,33.8584,35200.0
2005-06-01 12:30:00,34.78,34.87,34.69,34.76,18200.0,33.8584,33.946,33.7707,33.8389,18200.0
2005-06-01 13:00:00,34.75,34.84,34.75,34.82,7100.0,33.8292,33.9168,33.8292,33.8973,7100.0
2005-06-01 13:30:00,34.82,34.82,34.61,34.65,18800.0,33.8973,33.8973,33.6929,33.7318,18800.0
2005-06-01 14:00:00,34.65,34.73,34.46,34.47,16200.0,33.7318,33.8097,33.5468,33.5566,16200.0
2005-06-01 14:30:00,34.48,34.51,34.27,34.36,25300.0,33.5663,33.5955,33.3619,33.4495,25300.0
2005-06-01 15:00:00,34.38,34.51,34.38,34.5,24500.0,33.469,33.5955,33.469,33.5858,24500.0
2005-06-01 15:30:00,34.52,34.55,34.4,34.51,32800.0,33.6053,33.6345,33.4884,33.5955,32800.0
2005-06-02 09:30:00,34.4,34.64,34.34,34.62,12800.0,33.4884,33.7221,33.43,33.7026,12800.0
2005-06-02 10:00:00,34.62,34.63,34.41,34.52,10400.0,33.7026,33.7123,33.4982,33.6053,10400.0
2005-06-02 10:30:00,34.51,34.64,34.5,34.53,14000.0,33.5955,33.7221,33.5858,33.615,14000.0
2005-06-02 11:00:00,34.5,34.6,34.5,34.53,7100.0,33.5858,33.6831,33.5858,33.615,7100.0
2005-06-02 11:30:00,34.53,34.64,34.52,34.57,8500.0,33.615,33.7221,33.6053,33.6539,8500.0
2005-06-02 12:00:00,34.57,34.63,34.56,34.62,5300.0,33.6539,33.7123,33.6442,33.7026,5300.0
2005-06-02 12:30:00,34.62,34.73,34.61,34.72,6500.0,33.7026,33.8097,33.6929,33.8,6500.0
2005-06-02 13:00:00,34.73,34.75,34.71,34.75,10200.0,33.8097,33.8292,33.7902,33.8292,10200.0
2005-06-02 13:30:00,34.75,34.75,34.55,34.6,8600.0,33.8292,33.8292,33.6345,33.6831,8600.0
2005-06-02 14:00:00,34.59,34.65,34.59,34.65,22400.0,33.6734,33.7318,33.6734,33.7318,22400.0
2005-06-02 14:30:00,34.65,34.73,34.65,34.71,11200.0,33.7318,33.8097,33.7318,33.7902,11200.0
2005-06-02 15:00:00,34.71,34.71,34.54,34.56,30500.0,33.7902,33.7902,33.6247,33.6442,30500.0
2005-06-02 15:30:00,34.56,34.6,34.47,34.5,35900.0,33.6442,33.6831,33.5566,33.5858,35900.0
2005-06-03 09:30:00,34.32,34.48,34.24,34.41,32400.0,33.4106,33.5663,33.3327,33.4982,32400.0
2005-06-03 10:00:00,34.4,34.55,34.37,34.53,28300.0,33.4884,33.6345,33.4592,33.615,28300.0
2005-06-03 10:30:00,34.53,34.65,34.53,34.61,13300.0,33.615,33.7318,33.615,33.6929,13300.0
2005-06-03 11:00:00,34.63,34.79,34.63,34.76,19600.0,33.7123,33.8681,33.7123,33.8389,19600.0
2005-06-03 11:30:00,34.76,34.77,34.57,34.61,28200.0,33.8389,33.8486,33.6539,33.6929,28200.0
2005-06-03 12:00:00,34.61,34.68,34.61,34.68,14800.0,33.6929,33.761,33.6929,33.761,14800.0
2005-06-03 12:30:00,34.69,34.79,34.68,34.79,9600.0,33.7707,33.8681,33.761,33.8681,9600.0
2005-06-03 13:00:00,34.78,34.85,34.73,34.75,27500.0,33.8584,33.9265,33.8097,33.8292,27500.0
2005-06-03 13:30:00,34.77,34.83,34.71,34.82,29000.0,33.8486,33.907,33.7902,33.8973,29000.0
2005-06-03 14:00:00,34.82,34.93,34.79,34.9,13100.0,33.8973,34.0044,33.8681,33.9752,13100.0
2005-06-03 14:30:00,34.9,34.96,34.86,34.91,17800.0,33.9752,34.0336,33.9362,33.9849,17800.0
2005-06-03 15:00:00,34.91,34.95,34.83,34.9,26500.0,33.9849,34.0239,33.907,33.9752,26500.0
2005-06-03 15:30:00,34.91,34.95,34.76,34.76,31900.0,33.9849,34.0239,33.8389,33.8389,31900.0
2005-06-06 09:30:00,34.78,34.93,34.78,34.87,21700.0,33.8584,34.0044,33.8584,33.946,21700.0
2005-06-06 10:00:00,34.86,34.97,34.85,34.96,14500.0,33.9362,34.0433,33.9265,34.0336,14500.0
2005-06-06 10:30:00,34.92,34.92,34.88,34.9,12100.0,33.9947,33.9947,33.9557,33.9752,12100.0
2005-06-06 11:00:00,34.9,35.04,34.9,35.02,41300.0,33.9752,34.1115,33.9752,34.092,41300.0
2005-06-06 11:30:00,35.02,35.15,35.02,35.13,19600.0,34.092,34.2186,34.092,34.1991,19600.0
2005-06-06 12:00:00,35.13,35.32,35.13,35.28,22000.0,34.1991,34.3841,34.1991,34.3451,22000.0
2005-06-06 12:30:00,35.27,35.42,35.27,35.34,24200.0,34.3354,34.4814,34.3354,34.4035,24200.0
2005-06-06 13:00:00,35.34,35.4,35.28,35.4,20400.0,34.4035,34.4619,34.3451,34.4619,20400.0
2005-06-06 13:30:00,35.39,35.48,35.33,35.47,27500.0,34.4522,34.5398,34.3938,34.5301,27500.0
2005-06-06 14:00:00,35.47,35.49,35.33,35.36,16000.0,34.5301,34.5495,34.3938,34.423,16000.0
2005-06-06 14:30:00,35.35,35.37,35.22,35.34,37500.0,34.4133,34.4327,34.2867,34.4035,37500.0
2005-06-06 15:00:00,35.31,35.33,35.26,35.28,21000.0,34.3743,34.3938,34.3256,34.3451,21000.0
2005-06-06 15:30:00,35.29,35.3,35.22,35.22,22800.0,34.3548,34.3646,34.2867,34.2867,22800.0
2005-06-07 09:30:00,35.32,35.65,35.32,35.65,29400.0,34.3841,34.7053,34.3841,34.7053,29400.0
2005-06-07 10:00:00,35.66,35.72,35.52,35.56,794700.0,34.715,34.7735,34.5788,34.6177,794700.0
2005-06-07 10:30:00,35.54,35.68,35.53,35.66,27600.0,34.5982,34.7345,34.5885,34.715,27600.0
2005-06-07 11:00:00,35.67,35.73,35.62,35.71,34400.0,34.7248,34.7832,34.6761,34.7637,34400.0
2005-06-07 11:30:00,35.73,35.88,35.73,35.77,30800.0,34.7832,34.9292,34.7832,34.8221,30800.0
2005-06-07 12:00:00,35.76,35.82,35.75,35.79,21400.0,34.8124,34.8708,34.8027,34.8416,21400.0
2005-06-07 12:30:00,35.77,35.82,35.7,35.76,19500.0,34.8221,34.8708,34.754,34.8124,19500.0
2005-06-07 13:00:00,35.76,35.76,35.69,35.7,12400.0,34.8124,34.8124,34.7442,34.754,12400.0
2005-06-07 13:30:00,35.69,35.69,35.5,35.55,15500.0,34.7442,34.7442,34.5593,34.608,15500.0
2005-06-07 14:00:00,35.57,35.58,35.45,35.49,45000.0,34.6274,34.6372,34.5106,34.5495,45000.0
2005-06-07 14:30:00,35.49,35.56,35.47,35.52,17500.0,34.5495,34.6177,34.5301,34.5788,17500.0
2005-06-07 15:00:00,35.52,35.53,35.47,35.5,31400.0,34.5788,34.5885,34.5301,34.5593,31400.0
2005-06-07 15:30:00,35.5,35.5,35.44,35.45,46200.0,34.5593,34.5593,34.5009,34.5106,46200.0
2005-06-08 09:30:00,35.6,35.64,35.52,35.59,23600.0,34.6566,34.6956,34.5788,34.6469,23600.0
2005-06-08 10:00:00,35.6,35.62,35.37,35.37,46400.0,34.6566,34.6761,34.4327,34.4327,46400.0
2005-06-08 10:30:00,35.36,35.53,35.24,35.49,24100.0,34.423,34.5885,34.3062,34.5495,24100.0
2005-06-08 11:00:00,35.49,35.49,35.39,35.45,11600.0,34.5495,34.5495,34.4522,34.5106,11600.0
2005-06-08 11:30:00,35.45,35.46,35.4,35.41,4600.0,34.5106,34.5203,34.4619,34.4717,4600.0
2005-06-08 12:00:00,35.41,35.44,35.4,35.43,4800.0,34.4717,34.5009,34.4619,34.4911,4800.0
2005-06-08 12:30:00,35.45,35.48,35.45,35.47,7800.0,34.5106,34.5398,34.5106,34.5301,7800.0
2005-06-08 13:00:00,35.47,35.47,35.43,35.44,21000.0,34.5301,34.5301,34.4911,34.5009,21000.0
2005-06-08 13:30:00,35.43,35.45,35.34,35.37,17500.0,34.4911,34.5106,34.4035,34.4327,17500.0
2005-06-08 14:00:00,35.38,35.39,35.31,35.33,16900.0,34.4425,34.4522,34.3743,34.3938,16900.0
2005-06-08 14:30:00,35.33,35.33,35.26,35.26,19100.0,34.3938,34.3938,34.3256,34.3256,19100.0
2005-06-08 15:00:00,35.26,35.31,35.25,35.29,9800.0,34.3256,34.3743,34.3159,34.3548,9800.0
2005-06-08 15:30:00,35.3,35.34,35.3,35.3,32700.0,34.3646,34.4035,34.3646,34.3646,32700.0
2005-06-09 09:30:00,35.37,35.44,35.3,35.35,9200.0,34.4327,34.5009,34.3646,34.4133,9200.0
2005-06-09 10:00:00,35.35,35.38,35.23,35.29,15200.0,34.4133,34.4425,34.2964,34.3548,15200.0
2005-06-09 10:30:00,35.22,35.34,35.2,35.33,6300.0,34.2867,34.4035,34.2672,34.3938,6300.0
2005-06-09 11:00:00,35.33,35.36,35.26,35.35,9700.0,34.3938,34.423,34.3256,34.4133,9700.0
2005-06-09 11:30:00,35.36,35.52,35.36,35.39,15800.0,34.423,34.5788,34.423,34.4522,15800.0
2005-06-09 12:00:00,35.39,35.6,35.39,35.56,28300.0,34.4522,34.6566,34.4522,34.6177,28300.0
2005-06-09 12:30:00,35.58,35.6,35.5,35.5,17900.0,34.6372,34.6566,34.5593,34.5593,17900.0
2005-06-09 13:00:00,35.49,35.49,35.35,35.45,21300.0,34.5495,34.5495,34.4133,34.5106,21300.0
2005-06-09 13:30:00,35.46,35.46,35.41,35.46,7400.0,34.5203,34.5203,34.4717,34.5203,7400.0
2005-06-09 14:00:00,35.48,35.49,35.36,35.37,10900.0,34.5398,34.5495,34.423,34.4327,10900.0
2005-06-09 14:30:00,35.37,35.52,35.35,35.49,12000.0,34.4327,34.5788,34.4133,34.5495,12000.0
2005-06-09 15:00:00,35.47,35.54,35.46,35.47,44000.0,34.5301,34.5982,34.5203,34.5301,44000.0
2005-06-09 15:30:00,35.46,35.59,35.4,35.58,18500.0,34.5203,34.6469,34.4619,34.6372,18500.0
2005-06-10 09:30:00,35.5,35.64,35.08,35.23,91500.0,34.5593,34.6956,34.1504,34.2964,91500.0
2005-06-10 10:00:00,35.22,35.24,34.95,35.15,35500.0,34.2867,34.3062,34.0239,34.2186,35500.0
2005-06-10 10:30:00,35.14,35.21,34.95,35.12,25300.0,34.2088,34.277,34.0239,34.1894,25300.0
2005-06-10 11:00:00,35.15,35.23,35.12,35.21,10300.0,34.2186,34.2964,34.1894,34.277,10300.0
2005-06-10 11:30:00,35.21,35.22,34.84,34.95,35900.0,34.277,34.2867,33.9168,34.0239,35900.0
2005-06-10 12:00:00,34.95,34.99,34.89,34.93,9800.0,34.0239,34.0628,33.9654,34.0044,9800.0
2005-06-10 12:30:00,34.95,34.98,34.91,34.98,7100.0,34.0239,34.0531,33.9849,34.0531,7100.0
2005-06-10 13:00:00,34.98,35.08,34.95,35.06,9200.0,34.0531,34.1504,34.0239,34.1309,9200.0
2005-06-10 13:30:00,35.06,35.09,35.02,35.02,14800.0,34.1309,34.1601,34.092,34.092,14800.0
2005-06-10 14:00:00,35.01,35.05,34.91,34.92,7600.0,34.0823,34.1212,33.9849,33.9947,7600.0
2005-06-10 14:30:00,34.95,35.01,34.9,34.9,7100.0,34.0239,34.0823,33.9752,33.9752,7100.0
2005-06-10 15:00:00,34.93,34.98,34.88,34.92,5900.0,34.0044,34.0531,33.9557,33.9947,5900.0
2005-06-10 15:30:00,34.93,35.15,34.91,34.99,28400.0,34.0044,34.2186,33.9849,34.0628,28400.0
2005-06-13 09:30:00,34.95,35.06,34.9,34.99,5900.0,34.0239,34.1309,33.9752,34.0628,5900.0
2005-06-13 10:00:00,35.0,35.24,34.95,35.24,303400.0,34.0725,34.3062,34.0239,34.3062,303400.0
2005-06-13 10:30:00,35.25,35.46,35.25,35.46,11400.0,34.3159,34.5203,34.3159,34.5203,11400.0
2005-06-13 11:00:00,35.46,35.72,35.46,35.7,29000.0,34.5203,34.7735,34.5203,34.754,29000.0
2005-06-13 11:30:00,35.7,35.74,35.7,35.74,25600.0,34.754,34.7929,34.754,34.7929,25600.0
2005-06-13 12:00:00,35.74,35.83,35.73,35.78,114900.0,34.7929,34.8805,34.7832,34.8319,114900.0
2005-06-13 12:30:00,35.77,35.79,35.61,35.7,48600.0,34.8221,34.8416,34.6664,34.754,48600.0
2005-06-13 13:00:00,35.7,35.85,35.64,35.69,20700.0,34.754,34.9,34.6956,34.7442,20700.0
2005-06-13 13:30:00,35.75,35.75,35.52,35.53,11500.0,34.8027,34.8027,34.5788,34.5885,11500.0
2005-06-13 14:00:00,35.53,35.54,35.41,35.41,17500.0,34.5885,34.5982,34.4717,34.4717,17500.0
2005-06-13 14:30:00,35.42,35.48,35.39,35.46,11000.0,34.4814,34.5398,34.4522,34.5203,11000.0
2005-06-13 15:00:00,35.45,35.48,35.28,35.46,26900.0,34.5106,34.5398,34.3451,34.5203,26900.0
2005-06-13 15:30:00,35.45,35.5,35.34,35.48,30500.0,34.5106,34.5593,34.4035,34.5398,30500.0
2005-06-14 09:30:00,35.6,35.77,35.53,35.74,31200.0,34.6566,34.8221,34.5885,34.7929,31200.0
2005-06-14 10:00:00,35.74,36.0,35.73,36.0,62700.0,34.7929,35.046,34.7832,35.046,62700.0
2005-06-14 10:30:00,35.99,36.07,35.93,36.05,53000.0,35.0363,35.1142,34.9779,35.0947,53000.0
2005-06-14 11:00:00,36.05,36.27,36.05,36.26,56500.0,35.0947,35.3089,35.0947,35.2991,56500.0
2005-06-14 11:30:00,36.27,36.45,36.27,36.4,51200.0,35.3089,35.4841,35.3089,35.4354,51200.0
2005-06-14 12:00:00,36.38,36.43,36.31,36.34,16500.0,35.416,35.4646,35.3478,35.377,16500.0
2005-06-14 12:30:00,36.34,36.46,36.29,36.42,26100.0,35.377,35.4938,35.3283,35.4549,26100.0
2005-06-14 13:00:00,36.41,36.45,36.3,36.37,27200.0,35.4452,35.4841,35.3381,35.4062,27200.0
2005-06-14 13:30:00,36.37,36.48,36.3,36.47,74800.0,35.4062,35.5133,35.3381,35.5036,74800.0
2005-06-14 14:00:00,36.48,36.5,36.34,36.49,100900.0,35.5133,35.5328,35.377,35.523,100900.0
2005-06-14 14:30:00,36.48,36.48,36.27,36.27,35600.0,35.5133,35.5133,35.3089,35.3089,35600.0
2005-06-14 15:00:00,36.31,36.36,36.25,36.26,28100.0,35.3478,35.3965,35.2894,35.2991,28100.0
2005-06-14 15:30:00,36.26,36.26,36.05,36.14,59200.0,35.2991,35.2991,35.0947,35.1823,59200.0
2005-06-15 09:30:00,36.2,36.44,36.2,36.35,28400.0,35.2407,35.4744,35.2407,35.3868,28400.0
2005-06-15 10:00:00,36.35,36.46,36.3,36.44,16200.0,35.3868,35.4938,35.3381,35.4744,16200.0
2005-06-15 10:30:00,36.44,36.44,36.28,36.36,32400.0,35.4744,35.4744,35.3186,35.3965,32400.0
2005-06-15 11:00:00,36.36,36.44,36.32,36.37,44300.0,35.3965,35.4744,35.3576,35.4062,44300.0
2005-06-15 11:30:00,36.37,36.47,36.33,36.33,24800.0,35.4062,35.5036,35.3673,35.3673,24800.0
2005-06-15 12:00:00,36.33,36.49,36.33,36.48,22900.0,35.3673,35.523,35.3673,35.5133,22900.0
2005-06-15 12:30:00,36.49,36.59,36.45,36.53,28800.0,35.523,35.6204,35.4841,35.562,28800.0
2005-06-15 13:00:00,36.54,36.6,36.5,36.52,17500.0,35.5717,35.6301,35.5328,35.5523,17500.0
2005-06-15 13:30:00,36.52,36.6,36.35,36.54,40000.0,35.5523,35.6301,35.3868,35.5717,40000.0
2005-06-15 14:00:00,36.54,36.54,36.44,36.46,17700.0,35.5717,35.5717,35.4744,35.4938,17700.0
2005-06-15 14:30:00,36.45,36.56,36.43,36.52,17400.0,35.4841,35.5912,35.4646,35.5523,17400.0
2005-06-15 15:00:00,36.52,36.55,36.43,36.55,22800.0,35.5523,35.5815,35.4646,35.5815,22800.0
2005-06-15 15:30:00,36.54,36.75,36.51,36.7,123500.0,35.5717,35.7762,35.5425,35.7275,123500.0
2005-06-16 09:30:00,36.95,37.03,36.8,36.93,69700.0,35.9709,36.0487,35.8248,35.9514,69700.0
2005-06-16 10:00:00,36.94,36.95,36.82,36.92,38300.0,35.9611,35.9709,35.8443,35.9417,38300.0
2005-06-16 10:30:00,36.91,37.09,36.88,37.01,34400.0,35.9319,36.1071,35.9027,36.0293,34400.0
2005-06-16 11:00:00,37.01,37.25,37.01,37.2,47500.0,36.0293,36.2629,36.0293,36.2142,47500.0
2005-06-16 11:30:00,37.2,37.24,37.15,37.17,20000.0,36.2142,36.2532,36.1656,36.185,20000.0
2005-06-16 12:00:00,37.16,37.24,37.03,37.22,22300.0,36.1753,36.2532,36.0487,36.2337,22300.0
2005-06-16 12:30:00,37.22,37.25,37.11,37.15,49400.0,36.2337,36.2629,36.1266,36.1656,49400.0
2005-06-16 13:00:00,37.15,37.24,37.13,37.23,30900.0,36.1656,36.2532,36.1461,36.2434,30900.0
2005-06-16 13:30:00,37.22,37.25,37.11,37.2,111700.0,36.2337,36.2629,36.1266,36.2142,111700.0
2005-06-16 14:00:00,37.2,37.43,37.2,37.42,88100.0,36.2142,36.4381,36.2142,36.4284,88100.0
2005-06-16 14:30:00,37.43,37.46,37.35,37.41,35500.0,36.4381,36.4673,36.3603,36.4187,35500.0
2005-06-16 15:00:00,37.41,37.49,37.41,37.48,46700.0,36.4187,36.4966,36.4187,36.4868,46700.0
2005-06-16 15:30:00,37.44,37.54,37.39,37.45,65900.0,36.4479,36.5452,36.3992,36.4576,65900.0
2005-06-17 09:30:00,37.55,37.67,37.55,37.58,125500.0,36.555,36.6718,36.555,36.5842,125500.0
2005-06-17 10:00:00,37.58,37.73,37.55,37.7,40900.0,36.5842,36.7302,36.555,36.701,40900.0
2005-06-17 10:30:00,37.7,37.8,37.7,37.73,35500.0,36.701,36.7983,36.701,36.7302,35500.0
2005-06-17 11:00:00,37.74,37.76,37.68,37.73,26900.0,36.7399,36.7594,36.6815,36.7302,26900.0
2005-06-17 11:30:00,37.73,37.74,37.58,37.68,26800.0,36.7302,36.7399,36.5842,36.6815,26800.0
2005-06-17 12:00:00,37.68,37.68,37.53,37.57,22500.0,36.6815,36.6815,36.5355,36.5744,22500.0
2005-06-17 12:30:00,37.56,37.68,37.5,37.64,58200.0,36.5647,36.6815,36.5063,36.6426,58200.0
2005-06-17 13:00:00,37.65,37.72,37.6,37.62,22200.0,36.6523,36.7205,36.6036,36.6231,22200.0
2005-06-17 13:30:00,37.61,37.69,37.6,37.69,23800.0,36.6134,36.6913,36.6036,36.6913,23800.0
2005-06-17 14:00:00,37.69,37.73,37.67,37.71,18500.0,36.6913,36.7302,36.6718,36.7107,18500.0
2005-06-17 14:30:00,37.71,37.75,37.66,37.68,30900.0,36.7107,36.7497,36.662,36.6815,30900.0
2005-06-17 15:00:00,37.69,37.73,37.54,37.6,49300.0,36.6913,36.7302,36.5452,36.6036,49300.0
2005-06-17 15:30:00,37.6,37.72,37.6,37.66,65000.0,36.6036,36.7205,36.6036,36.662,65000.0
2005-06-20 09:30:00,37.75,37.77,37.66,37.71,34700.0,36.7497,36.7691,36.662,36.7107,34700.0
2005-06-20 10:00:00,37.73,37.73,37.51,37.52,20700.0,36.7302,36.7302,36.516,36.5258,20700.0
2005-06-20 10:30:00,37.53,37.62,37.5,37.62,17100.0,36.5355,36.6231,36.5063,36.6231,17100.0
2005-06-20 11:00:00,37.61,37.61,37.52,37.58,37700.0,36.6134,36.6134,36.5258,36.5842,37700.0
2005-06-20 11:30:00,37.58,37.72,37.55,37.72,42300.0,36.5842,36.7205,36.555,36.7205,42300.0
2005-06-20 12:00:00,37.73,37.74,37.68,37.71,15200.0,36.7302,36.7399,36.6815,36.7107,15200.0
2005-06-20 12:30:00,37.72,37.76,37.7,37.71,17200.0,36.7205,36.7594,36.701,36.7107,17200.0
2005-06-20 13:00:00,37.72,37.76,37.7,37.75,32400.0,36.7205,36.7594,36.701,36.7497,32400.0
2005-06-20 13:30:00,37.76,37.78,37.7,37.77,17700.0,36.7594,36.7789,36.701,36.7691,17700.0
2005-06-20 14:00:00,37.77,37.8,37.72,37.74,35600.0,36.7691,36.7983,36.7205,36.7399,35600.0
2005-06-20 14:30:00,37.74,37.77,37.68,37.68,15100.0,36.7399,36.7691,36.6815,36.6815,15100.0
2005-06-20 15:00:00,37.68,37.73,37.62,37.62,31200.0,36.6815,36.7302,36.6231,36.6231,31200.0
2005-06-20 15:30:00,37.62,37.65,37.6,37.63,77800.0,36.6231,36.6523,36.6036,36.6328,77800.0
2005-06-21 09:30:00,37.57,37.73,37.5,37.5,11800.0,36.5744,36.7302,36.5063,36.5063,11800.0
2005-06-21 10:00:00,37.48,37.58,37.46,37.55,21100.0,36.4868,36.5842,36.4673,36.555,21100.0
2005-06-21 10:30:00,37.58,37.75,37.58,37.67,35000.0,36.5842,36.7497,36.5842,36.6718,35000.0
2005-06-21 11:00:00,37.68,37.69,37.62,37.64,24400.0,36.6815,36.6913,36.6231,36.6426,24400.0
2005-06-21 11:30:00,37.63,37.65,37.56,37.6,25700.0,36.6328,36.6523,36.5647,36.6036,25700.0
2005-06-21 12:00:00,37.61,37.62,37.56,37.56,10200.0,36.6134,36.6231,36.5647,36.5647,10200.0
2005-06-21 12:30:00,37.56,37.6,37.56,37.6,11000.0,36.5647,36.6036,36.5647,36.6036,11000.0
2005-06-21 13:00:00,37.6,37.6,37.51,37.52,14000.0,36.6036,36.6036,36.516,36.5258,14000.0
2005-06-21 13:30:00,37.53,37.54,37.49,37.52,7200.0,36.5355,36.5452,36.4966,36.5258,7200.0
2005-06-21 14:00:00,37.53,37.53,37.42,37.42,18200.0,36.5355,36.5355,36.4284,36.4284,18200.0
2005-06-21 14:30:00,37.43,37.51,37.43,37.5,7900.0,36.4381,36.516,36.4381,36.5063,7900.0
2005-06-21 15:00:00,37.5,37.5,37.33,37.34,10700.0,36.5063,36.5063,36.3408,36.3505,10700.0
2005-06-21 15:30:00,37.35,37.47,37.35,37.44,22900.0,36.3603,36.4771,36.3603,36.4479,22900.0
2005-06-22 09:30:00,37.48,37.55,37.44,37.47,10500.0,36.4868,36.555,36.4479,36.4771,10500.0
2005-06-22 10:00:00,37.47,37.48,37.44,37.45,56400.0,36.4771,36.4868,36.4479,36.4576,56400.0
2005-06-22 10:30:00,37.47,37.47,37.32,37.32,3100.0,36.4771,36.4771,36.3311,36.3311,3100.0
2005-06-22 11:00:00,37.31,37.43,37.3,37.39,29100.0,36.3213,36.4381,36.3116,36.3992,29100.0
2005-06-22 11:30:00,37.41,37.5,37.38,37.4,6700.0,36.4187,36.5063,36.3895,36.4089,6700.0
2005-06-22 12:00:00,37.4,37.41,37.32,37.33,5000.0,36.4089,36.4187,36.3311,36.3408,5000.0
2005-06-22 12:30:00,37.35,37.35,37.3,37.35,3900.0,36.3603,36.3603,36.3116,36.3603,3900.0
2005-06-22 13:00:00,37.34,37.43,37.33,37.36,7000.0,36.3505,36.4381,36.3408,36.37,7000.0
2005-06-22 13:30:00,37.34,37.36,37.29,37.3,3400.0,36.3505,36.37,36.3018,36.3116,3400.0
2005-06-22 14:00:00,37.28,37.28,37.17,37.22,18700.0,36.2921,36.2921,36.185,36.2337,18700.0
2005-06-22 14:30:00,37.22,37.46,37.22,37.45,20300.0,36.2337,36.4673,36.2337,36.4576,20300.0
2005-06-22 15:00:00,37.43,37.45,37.37,37.38,8900.0,36.4381,36.4576,36.3797,36.3895,8900.0
2005-06-22 15:30:00,37.35,37.45,37.33,37.44,11900.0,36.3603,36.4576,36.3408,36.4479,11900.0
2005-06-23 09:30:00,37.37,37.4,37.12,37.16,32600.0,36.3797,36.4089,36.1364,36.1753,32600.0
2005-06-23 10:00:00,37.15,37.19,37.02,37.12,26700.0,36.1656,36.2045,36.039,36.1364,26700.0
2005-06-23 10:30:00,37.08,37.08,36.88,36.9,14500.0,36.0974,36.0974,35.9027,35.9222,14500.0
2005-06-23 11:00:00,36.91,37.04,36.91,37.01,17900.0,35.9319,36.0585,35.9319,36.0293,17900.0
2005-06-23 11:30:00,37.02,37.1,37.02,37.08,16000.0,36.039,36.1169,36.039,36.0974,16000.0
2005-06-23 12:00:00,37.08,37.1,37.03,37.09,13800.0,36.0974,36.1169,36.0487,36.1071,13800.0
2005-06-23 12:30:00,37.08,37.2,37.08,37.14,10300.0,36.0974,36.2142,36.0974,36.1558,10300.0
2005-06-23 13:00:00,37.13,37.2,37.11,37.18,13300.0,36.1461,36.2142,36.1266,36.1948,13300.0
2005-06-23 13:30:00,37.18,37.18,36.93,36.96,61200.0,36.1948,36.1948,35.9514,35.9806,61200.0
2005-06-23 14:00:00,36.94,36.98,36.92,36.98,8700.0,35.9611,36.0001,35.9417,36.0001,8700.0
2005-06-23 14:30:00,36.97,37.04,36.96,36.97,12100.0,35.9903,36.0585,35.9806,35.9903,12100.0
2005-06-23 15:00:00,36.97,36.99,36.88,36.89,13200.0,35.9903,36.0098,35.9027,35.9124,13200.0
2005-06-23 15:30:00,36.87,36.92,36.83,36.84,41300.0,35.893,35.9417,35.854,35.8638,41300.0
2005-06-24 09:30:00,36.8,36.9,36.7,36.77,8100.0,35.8248,35.9222,35.7275,35.7956,8100.0
2005-06-24 10:00:00,36.77,36.79,36.71,36.72,8200.0,35.7956,35.8151,35.7372,35.747,8200.0
2005-06-24 10:30:00,36.72,36.74,36.7,36.7,15900.0,35.747,35.7664,35.7275,35.7275,15900.0
2005-06-24 11:00:00,36.7,36.74,36.67,36.68,17600.0,35.7275,35.7664,35.6983,35.708,17600.0
2005-06-24 11:30:00,36.69,36.7,36.65,36.66,10200.0,35.7177,35.7275,35.6788,35.6885,10200.0
2005-06-24 12:00:00,36.66,36.67,36.49,36.49,13900.0,35.6885,35.6983,35.523,35.523,13900.0
2005-06-24 12:30:00,36.49,36.51,36.2,36.3,67700.0,35.523,35.5425,35.2407,35.3381,67700.0
2005-06-24 13:00:00,36.28,36.31,36.2,36.24,14900.0,35.3186,35.3478,35.2407,35.2797,14900.0
2005-06-24 13:30:00,36.23,36.27,36.17,36.19,20500.0,35.2699,35.3089,35.2115,35.231,20500.0
2005-06-24 14:00:00,36.19,36.22,36.08,36.15,18700.0,35.231,35.2602,35.1239,35.1921,18700.0
2005-06-24 14:30:00,36.15,36.24,36.15,36.24,12800.0,35.1921,35.2797,35.1921,35.2797,12800.0
2005-06-24 15:00:00,36.2,36.2,36.07,36.14,25400.0,35.2407,35.2407,35.1142,35.1823,25400.0
2005-06-24 15:30:00,36.15,36.17,35.9,36.01,121100.0,35.1921,35.2115,34.9487,35.0558,121100.0
2005-06-27 09:30:00,35.99,36.01,35.9,35.92,15200.0,35.0363,35.0558,34.9487,34.9682,15200.0
2005-06-27 10:00:00,35.9,36.0,35.9,35.94,85000.0,34.9487,35.046,34.9487,34.9876,85000.0
2005-06-27 10:30:00,35.93,36.1,35.93,36.02,55100.0,34.9779,35.1434,34.9779,35.0655,55100.0
2005-06-27 11:00:00,36.04,36.19,36.04,36.18,30300.0,35.085,35.231,35.085,35.2213,30300.0
2005-06-27 11:30:00,36.15,36.24,36.14,36.23,9800.0,35.1921,35.2797,35.1823,35.2699,9800.0
2005-06-27 12:00:00,36.23,36.38,36.23,36.34,11200.0,35.2699,35.416,35.2699,35.377,11200.0
2005-06-27 12:30:00,36.32,36.38,36.32,36.35,7300.0,35.3576,35.416,35.3576,35.3868,7300.0
2005-06-27 13:00:00,36.35,36.43,36.32,36.43,9400.0,35.3868,35.4646,35.3576,35.4646,9400.0
2005-06-27 13:30:00,36.42,36.42,36.32,36.35,10200.0,35.4549,35.4549,35.3576,35.3868,10200.0
2005-06-27 14:00:00,36.31,36.31,36.21,36.24,7400.0,35.3478,35.3478,35.2505,35.2797,7400.0
2005-06-27 14:30:00,36.27,36.29,36.22,36.22,7400.0,35.3089,35.3283,35.2602,35.2602,7400.0
2005-06-27 15:00:00,36.23,36.36,36.2,36.34,9000.0,35.2699,35.3965,35.2407,35.377,9000.0
2005-06-27 15:30:00,36.35,36.38,35.8,35.97,167900.0,35.3868,35.416,34.8513,35.0168,167900.0
2005-06-28 09:30:00,36.0,36.3,36.0,36.29,17200.0,35.046,35.3381,35.046,35.3283,17200.0
2005-06-28 10:00:00,36.32,36.42,36.32,36.41,8100.0,35.3576,35.4549,35.3576,35.4452,8100.0
2005-06-28 10:30:00,36.41,36.5,36.41,36.5,17700.0,35.4452,35.5328,35.4452,35.5328,17700.0
2005-06-28 11:00:00,36.5,36.57,36.47,36.51,10700.0,35.5328,35.6009,35.5036,35.5425,10700.0
2005-06-28 11:30:00,36.51,36.6,36.51,36.6,9200.0,35.5425,35.6301,35.5425,35.6301,9200.0
2005-06-28 12:00:00,36.59,36.6,36.48,36.48,8700.0,35.6204,35.6301,35.5133,35.5133,8700.0
2005-06-28 12:30:00,36.49,36.5,36.47,36.48,4300.0,35.523,35.5328,35.5036,35.5133,4300.0
2005-06-28 13:00:00,36.49,36.5,36.47,36.49,8800.0,35.523,35.5328,35.5036,35.523,8800.0
2005-06-28 13:30:00,36.49,36.5,36.48,36.48,8100.0,35.523,35.5328,35.5133,35.5133,8100.0
2005-06-28 14:00:00,36.47,36.5,36.43,36.49,16400.0,35.5036,35.5328,35.4646,35.523,16400.0
2005-06-28 14:30:00,36.49,36.56,36.48,36.54,55700.0,35.523,35.5912,35.5133,35.5717,55700.0
2005-06-28 15:00:00,36.54,36.59,36.52,36.59,13700.0,35.5717,35.6204,35.5523,35.6204,13700.0
2005-06-28 15:30:00,36.59,36.69,36.56,36.69,35200.0,35.6204,35.7177,35.5912,35.7177,35200.0
2005-06-29 09:30:00,36.69,36.99,36.69,36.83,20800.0,35.7177,36.0098,35.7177,35.854,20800.0
2005-06-29 10:00:00,36.75,36.85,36.57,36.6,14600.0,35.7762,35.8735,35.6009,35.6301,14600.0
2005-06-29 10:30:00,36.6,36.7,36.54,36.56,22200.0,35.6301,35.7275,35.5717,35.5912,22200.0
2005-06-29 11:00:00,36.55,36.6,36.55,36.59,7700.0,35.5815,35.6301,35.5815,35.6204,7700.0
2005-06-29 11:30:00,36.59,36.6,36.55,36.57,16200.0,35.6204,35.6301,35.5815,35.6009,16200.0
2005-06-29 12:00:00,36.57,36.64,36.53,36.53,62400.0,35.6009,35.6691,35.562,35.562,62400.0
2005-06-29 12:30:00,36.54,36.69,36.53,36.68,12600.0,35.5717,35.7177,35.562,35.708,12600.0
2005-06-29 13:00:00,36.7,36.72,36.46,36.5,18700.0,35.7275,35.747,35.4938,35.5328,18700.0
2005-06-29 13:30:00,36.47,36.47,36.36,36.39,11000.0,35.5036,35.5036,35.3965,35.4257,11000.0
2005-06-29 14:00:00,36.38,36.5,36.37,36.45,10900.0,35.416,35.5328,35.4062,35.4841,10900.0
2005-06-29 14:30:00,36.46,36.5,36.35,36.38,12400.0,35.4938,35.5328,35.3868,35.416,12400.0
2005-06-29 15:00:00,36.4,36.48,36.4,36.47,13900.0,35.4354,35.5133,35.4354,35.5036,13900.0
2005-06-29 15:30:00,36.47,36.47,36.4,36.4,39800.0,35.5036,35.5036,35.4354,35.4354,39800.0
2005-06-30 09:30:00,36.5,36.7,36.5,36.65,48700.0,35.5328,35.7275,35.5328,35.6788,48700.0
2005-06-30 10:00:00,36.68,36.73,36.6,36.66,19800.0,35.708,35.7567,35.6301,35.6885,19800.0
2005-06-30 10:30:00,36.66,36.68,36.62,36.63,13000.0,35.6885,35.708,35.6496,35.6593,13000.0
2005-06-30 11:00:00,36.63,36.65,36.6,36.61,17800.0,35.6593,35.6788,35.6301,35.6399,17800.0
2005-06-30 11:30:00,36.61,36.65,36.56,36.61,7400.0,35.6399,35.6788,35.5912,35.6399,7400.0
2005-06-30 12:00:00,36.6,36.64,36.55,36.6,13600.0,35.6301,35.6691,35.5815,35.6301,13600.0
2005-06-30 12:30:00,36.58,36.61,36.51,36.54,18300.0,35.6107,35.6399,35.5425,35.5717,18300.0
2005-06-30 13:00:00,36.55,36.57,36.51,36.52,10800.0,35.5815,35.6009,35.5425,35.5523,10800.0
2005-06-30 13:30:00,36.53,36.59,36.5,36.58,9900.0,35.562,35.6204,35.5328,35.6107,9900.0
2005-06-30 14:00:00,36.59,36.7,36.5,36.58,19200.0,35.6204,35.7275,35.5328,35.6107,19200.0
2005-06-30 14:30:00,36.58,36.58,36.44,36.55,22200.0,35.6107,35.6107,35.4744,35.5815,22200.0
2005-06-30 15:00:00,36.55,36.59,36.43,36.47,44800.0,35.5815,35.6204,35.4646,35.5036,44800.0
2005-06-30 15:30:00,36.48,36.53,36.42,36.49,52600.0,35.5133,35.562,35.4549,35.523,52600.0
2005-07-01 09:30:00,36.5,36.75,36.5,36.57,16900.0,35.5328,35.7762,35.5328,35.6009,16900.0
2005-07-01 10:00:00,36.63,36.88,36.52,36.55,11800.0,35.6593,35.9027,35.5523,35.5815,11800.0
2005-07-01 10:30:00,36.55,36.55,36.22,36.27,29300.0,35.5815,35.5815,35.2602,35.3089,29300.0
2005-07-01 11:00:00,36.21,36.26,36.12,36.25,13900.0,35.2505,35.2991,35.1629,35.2894,13900.0
2005-07-01 11:30:00,36.25,36.25,36.15,36.15,7200.0,35.2894,35.2894,35.1921,35.1921,7200.0
2005-07-01 12:00:00,36.13,36.21,36.13,36.17,7000.0,35.1726,35.2505,35.1726,35.2115,7000.0
2005-07-01 12:30:00,36.15,36.17,36.12,36.13,7600.0,35.1921,35.2115,35.1629,35.1726,7600.0
2005-07-01 13:00:00,36.13,36.22,36.07,36.21,10700.0,35.1726,35.2602,35.1142,35.2505,10700.0
2005-07-01 13:30:00,36.19,36.27,36.17,36.23,11100.0,35.231,35.3089,35.2115,35.2699,11100.0
2005-07-01 14:00:00,36.19,36.3,36.19,36.22,14300.0,35.231,35.3381,35.231,35.2602,14300.0
2005-07-01 14:30:00,36.22,36.36,36.19,36.34,18700.0,35.2602,35.3965,35.231,35.377,18700.0
2005-07-01 15:00:00,36.34,36.35,36.26,36.3,12800.0,35.377,35.3868,35.2991,35.3381,12800.0
2005-07-01 15:30:00,36.3,36.35,36.25,36.3,32600.0,35.3381,35.3868,35.2894,35.3381,32600.0
2005-07-05 09:30:00,36.35,36.46,36.27,36.38,71400.0,35.3868,35.4938,35.3089,35.416,71400.0
2005-07-05 10:00:00,36.35,36.55,36.35,36.51,17900.0,35.3868,35.5815,35.3868,35.5425,17900.0
2005-07-05 10:30:00,36.55,36.65,36.51,36.51,17100.0,35.5815,35.6788,35.5425,35.5425,17100.0
2005-07-05 11:00:00,36.51,36.57,36.5,36.55,6500.0,35.5425,35.6009,35.5328,35.5815,6500.0
2005-07-05 11:30:00,36.55,36.58,36.5,36.56,5000.0,35.5815,35.6107,35.5328,35.5912,5000.0
2005-07-05 12:00:00,36.55,36.55,36.5,36.55,8400.0,35.5815,35.5815,35.5328,35.5815,8400.0
2005-07-05 12:30:00,36.52,36.55,36.5,36.52,26000.0,35.5523,35.5815,35.5328,35.5523,26000.0
2005-07-05 13:00:00,36.52,36.54,36.49,36.49,2700.0,35.5523,35.5717,35.523,35.523,2700.0
2005-07-05 13:30:00,36.49,36.5,36.45,36.48,6900.0,35.523,35.5328,35.4841,35.5133,6900.0
2005-07-05 14:00:00,36.49,36.5,36.43,36.49,15000.0,35.523,35.5328,35.4646,35.523,15000.0
2005-07-05 14:30:00,36.5,36.55,36.45,36.46,19700.0,35.5328,35.5815,35.4841,35.4938,19700.0
2005-07-05 15:00:00,36.47,36.55,36.45,36.53,10200.0,35.5036,35.5815,35.4841,35.562,10200.0
2005-07-05 15:30:00,36.53,36.55,36.48,36.51,16500.0,35.562,35.5815,35.5133,35.5425,16500.0
2005-07-06 09:30:00,36.4,36.42,36.26,36.27,18000.0,35.4354,35.4549,35.2991,35.3089,18000.0
2005-07-06 10:00:00,36.28,36.35,36.19,36.19,18900.0,35.3186,35.3868,35.231,35.231,18900.0
2005-07-06 10:30:00,36.16,36.19,36.06,36.17,15900.0,35.2018,35.231,35.1044,35.2115,15900.0
2005-07-06 11:00:00,36.18,36.3,36.18,36.3,34400.0,35.2213,35.3381,35.2213,35.3381,34400.0
2005-07-06 11:30:00,36.3,36.3,36.14,36.2,20600.0,35.3381,35.3381,35.1823,35.2407,20600.0
2005-07-06 12:00:00,36.2,36.21,36.13,36.16,11300.0,35.2407,35.2505,35.1726,35.2018,11300.0
2005-07-06 12:30:00,36.16,36.16,36.01,36.1,14000.0,35.2018,35.2018,35.0558,35.1434,14000.0
2005-07-06 13:00:00,36.11,36.23,36.11,36.22,13400.0,35.1531,35.2699,35.1531,35.2602,13400.0
2005-07-06 13:30:00,36.22,36.25,36.13,36.18,12400.0,35.2602,35.2894,35.1726,35.2213,12400.0
2005-07-06 14:00:00,36.16,36.25,36.06,36.07,42500.0,35.2018,35.2894,35.1044,35.1142,42500.0
2005-07-06 14:30:00,36.02,36.1,35.91,36.03,63100.0,35.0655,35.1434,34.9584,35.0752,63100.0
2005-07-06 15:00:00,36.03,36.11,36.02,36.03,30000.0,35.0752,35.1531,35.0655,35.0752,30000.0
2005-07-06 15:30:00,36.05,36.12,35.93,36.02,34500.0,35.0947,35.1629,34.9779,35.0655,34500.0
2005-07-07 09:30:00,35.76,35.8,35.59,35.77,22000.0,34.8124,34.8513,34.6469,34.8221,22000.0
2005-07-07 10:00:00,35.78,36.18,35.76,36.16,27800.0,34.8319,35.2213,34.8124,35.2018,27800.0
2005-07-07 10:30:00,36.16,36.21,36.0,36.15,20000.0,35.2018,35.2505,35.046,35.1921,20000.0
2005-07-07 11:00:00,36.15,36.35,36.08,36.29,29500.0,35.1921,35.3868,35.1239,35.3283,29500.0
2005-07-07 11:30:00,36.27,36.43,36.27,36.4,15900.0,35.3089,35.4646,35.3089,35.4354,15900.0
2005-07-07 12:00:00,36.43,36.68,36.4,36.68,18600.0,35.4646,35.708,35.4354,35.708,18600.0
2005-07-07 12:30:00,36.67,36.68,36.42,36.42,91400.0,35.6983,35.708,35.4549,35.4549,91400.0
2005-07-07 13:00:00,36.42,36.46,36.3,36.46,14800.0,35.4549,35.4938,35.3381,35.4938,14800.0
2005-07-07 13:30:00,36.49,36.65,36.49,36.52,15300.0,35.523,35.6788,35.523,35.5523,15300.0
2005-07-07 14:00:00,36.52,36.59,36.47,36.58,19600.0,35.5523,35.6204,35.5036,35.6107,19600.0
2005-07-07 14:30:00,36.58,36.6,36.5,36.54,24700.0,35.6107,35.6301,35.5328,35.5717,24700.0
2005-07-07 15:00:00,36.55,36.71,36.54,36.7,24000.0,35.5815,35.7372,35.5717,35.7275,24000.0
2005-07-07 15:30:00,36.7,36.9,36.7,36.83,46400.0,35.7275,35.9222,35.7275,35.854,46400.0
2005-07-08 09:30:00,36.8,36.98,36.75,36.88,13100.0,35.8248,36.0001,35.7762,35.9027,13100.0
2005-07-08 10:00:00,36.85,36.88,36.73,36.73,6900.0,35.8735,35.9027,35.7567,35.7567,6900.0
2005-07-08 10:30:00,36.73,36.77,36.55,36.55,9300.0,35.7567,35.7956,35.5815,35.5815,9300.0
2005-07-08 11:00:00,36.55,36.56,36.47,36.49,14000.0,35.5815,35.5912,35.5036,35.523,14000.0
2005-07-08 11:30:00,36.5,36.53,36.46,36.48,12900.0,35.5328,35.562,35.4938,35.5133,12900.0
2005-07-08 12:00:00,36.49,36.57,36.46,36.46,20800.0,35.523,35.6009,35.4938,35.4938,20800.0
2005-07-08 12:30:00,36.48,36.61,36.48,36.61,10400.0,35.5133,35.6399,35.5133,35.6399,10400.0
2005-07-08 13:00:00,36.61,36.67,36.61,36.67,8400.0,35.6399,35.6983,35.6399,35.6983,8400.0
2005-07-08 13:30:00,36.64,36.7,36.56,36.56,27500.0,35.6691,35.7275,35.5912,35.5912,27500.0
2005-07-08 14:00:00,36.56,36.7,36.5,36.68,25100.0,35.5912,35.7275,35.5328,35.708,25100.0
2005-07-08 14:30:00,36.66,36.67,36.62,36.66,13300.0,35.6885,35.6983,35.6496,35.6885,13300.0
2005-07-08 15:00:00,36.66,36.69,36.6,36.68,27500.0,35.6885,35.7177,35.6301,35.708,27500.0
2005-07-08 15:30:00,36.68,36.71,36.64,36.64,78700.0,35.708,35.7372,35.6691,35.6691,78700.0
2005-07-11 09:30:00,36.6,36.98,36.6,36.98,20600.0,35.6301,36.0001,35.6301,36.0001,20600.0
2005-07-11 10:00:00,36.96,37.05,36.92,36.99,29200.0,35.9806,36.0682,35.9417,36.0098,29200.0
2005-07-11 10:30:00,37.0,37.13,36.98,37.07,16600.0,36.0195,36.1461,36.0001,36.0877,16600.0
2005-07-11 11:00:00,37.06,37.21,36.99,37.18,29200.0,36.0779,36.224,36.0098,36.1948,29200.0
2005-07-11 11:30:00,37.18,37.38,37.18,37.35,15900.0,36.1948,36.3895,36.1948,36.3603,15900.0
2005-07-11 12:00:00,37.34,37.41,37.29,37.35,13500.0,36.3505,36.4187,36.3018,36.3603,13500.0
2005-07-11 12:30:00,37.33,37.43,37.33,37.43,11600.0,36.3408,36.4381,36.3408,36.4381,11600.0
2005-07-11 13:00:00,37.41,37.45,37.28,37.3,14700.0,36.4187,36.4576,36.2921,36.3116,14700.0
2005-07-11 13:30:00,37.27,37.46,37.26,37.42,16500.0,36.2824,36.4673,36.2726,36.4284,16500.0
2005-07-11 14:00:00,37.43,37.52,37.41,37.44,19300.0,36.4381,36.5258,36.4187,36.4479,19300.0
2005-07-11 14:30:00,37.43,37.46,37.32,37.42,18700.0,36.4381,36.4673,36.3311,36.4284,18700.0
2005-07-11 15:00:00,37.39,37.41,37.26,37.35,27300.0,36.3992,36.4187,36.2726,36.3603,27300.0
2005-07-11 15:30:00,37.33,37.4,37.3,37.38,18900.0,36.3408,36.4089,36.3116,36.3895,18900.0
2005-07-12 09:30:00,37.32,37.41,37.25,37.31,8900.0,36.3311,36.4187,36.2629,36.3213,8900.0
2005-07-12 10:00:00,37.28,37.28,37.08,37.09,8600.0,36.2921,36.2921,36.0974,36.1071,8600.0
2005-07-12 10:30:00,37.1,37.25,37.1,37.23,6900.0,36.1169,36.2629,36.1169,36.2434,6900.0
2005-07-12 11:00:00,37.22,37.25,37.17,37.23,10700.0,36.2337,36.2629,36.185,36.2434,10700.0
2005-07-12 11:30:00,37.22,37.33,37.2,37.33,32900.0,36.2337,36.3408,36.2142,36.3408,32900.0
2005-07-12 12:00:00,37.34,37.44,37.33,37.4,10300.0,36.3505,36.4479,36.3408,36.4089,10300.0
2005-07-12 12:30:00,37.41,37.42,37.38,37.39,5900.0,36.4187,36.4284,36.3895,36.3992,5900.0
2005-07-12 13:00:00,37.39,37.46,37.39,37.46,7400.0,36.3992,36.4673,36.3992,36.4673,7400.0
2005-07-12 13:30:00,37.46,37.61,37.46,37.61,10600.0,36.4673,36.6134,36.4673,36.6134,10600.0
2005-07-12 14:00:00,37.61,37.73,37.6,37.71,17500.0,36.6134,36.7302,36.6036,36.7107,17500.0
2005-07-12 14:30:00,37.71,37.86,37.7,37.82,27900.0,36.7107,36.8567,36.701,36.8178,27900.0
2005-07-12 15:00:00,37.82,37.9,37.67,37.67,28600.0,36.8178,36.8957,36.6718,36.6718,28600.0
2005-07-12 15:30:00,37.66,37.69,37.47,37.54,29000.0,36.662,36.6913,36.4771,36.5452,29000.0
2005-07-13 09:30:00,37.57,37.69,37.42,37.59,13900.0,36.5744,36.6913,36.4284,36.5939,13900.0
2005-07-13 10:00:00,37.57,37.57,37.31,37.33,18400.0,36.5744,36.5744,36.3213,36.3408,18400.0
2005-07-13 10:30:00,37.33,37.47,37.29,37.33,10500.0,36.3408,36.4771,36.3018,36.3408,10500.0
2005-07-13 11:00:00,37.31,37.38,37.25,37.37,12300.0,36.3213,36.3895,36.2629,36.3797,12300.0
2005-07-13 11:30:00,37.39,37.42,37.3,37.39,8800.0,36.3992,36.4284,36.3116,36.3992,8800.0
2005-07-13 12:00:00,37.39,37.42,37.31,37.32,8000.0,36.3992,36.4284,36.3213,36.3311,8000.0
2005-07-13 12:30:00,37.33,37.44,37.22,37.23,7200.0,36.3408,36.4479,36.2337,36.2434,7200.0
2005-07-13 13:00:00,37.23,37.3,37.22,37.24,8700.0,36.2434,36.3116,36.2337,36.2532,8700.0
2005-07-13 13:30:00,37.21,37.27,37.15,37.15,13500.0,36.224,36.2824,36.1656,36.1656,13500.0
2005-07-13 14:00:00,37.15,37.22,37.06,37.07,16400.0,36.1656,36.2337,36.0779,36.0877,16400.0
2005-07-13 14:30:00,37.06,37.24,37.04,37.19,17500.0,36.0779,36.2532,36.0585,36.2045,17500.0
2005-07-13 15:00:00,37.18,37.22,37.13,37.18,11800.0,36.1948,36.2337,36.1461,36.1948,11800.0
2005-07-13 15:30:00,37.19,37.22,37.1,37.11,44200.0,36.2045,36.2337,36.1169,36.1266,44200.0
2005-07-14 09:30:00,37.11,37.35,37.03,37.22,28500.0,36.1266,36.3603,36.0487,36.2337,28500.0
2005-07-14 10:00:00,37.22,37.27,37.19,37.23,14600.0,36.2337,36.2824,36.2045,36.2434,14600.0
2005-07-14 10:30:00,37.24,37.39,37.15,37.15,11600.0,36.2532,36.3992,36.1656,36.1656,11600.0
2005-07-14 11:00:00,37.15,37.22,37.12,37.12,6500.0,36.1656,36.2337,36.1364,36.1364,6500.0
2005-07-14 11:30:00,37.13,37.2,37.09,37.14,16000.0,36.1461,36.2142,36.1071,36.1558,16000.0
2005-07-14 12:00:00,37.15,37.21,37.13,37.19,7400.0,36.1656,36.224,36.1461,36.2045,7400.0
2005-07-14 12:30:00,37.21,37.27,37.19,37.19,8800.0,36.224,36.2824,36.2045,36.2045,8800.0
2005-07-14 13:00:00,37.19,37.28,37.18,37.24,10500.0,36.2045,36.2921,36.1948,36.2532,10500.0
2005-07-14 13:30:00,37.24,37.25,37.06,37.07,9200.0,36.2532,36.2629,36.0779,36.0877,9200.0
2005-07-14 14:00:00,37.07,37.14,37.05,37.12,11100.0,36.0877,36.1558,36.0682,36.1364,11100.0
2005-07-14 14:30:00,37.12,37.13,37.0,37.04,35700.0,36.1364,36.1461,36.0195,36.0585,35700.0
2005-07-14 15:00:00,37.04,37.07,37.03,37.04,20700.0,36.0585,36.0877,36.0487,36.0585,20700.0
2005-07-14 15:30:00,37.04,37.08,37.03,37.03,97100.0,36.0585,36.0974,36.0487,36.0487,97100.0
2005-07-15 09:30:00,36.95,37.03,36.45,36.81,30100.0,35.9709,36.0487,35.4841,35.8346,30100.0
2005-07-15 10:00:00,36.78,36.94,36.78,36.94,18000.0,35.8054,35.9611,35.8054,35.9611,18000.0
2005-07-15 10:30:00,36.97,37.0,36.88,36.95,21800.0,35.9903,36.0195,35.9027,35.9709,21800.0
2005-07-15 11:00:00,36.95,37.05,36.92,37.05,36300.0,35.9709,36.0682,35.9417,36.0682,36300.0
2005-07-15 11:30:00,37.05,37.06,36.94,36.94,12200.0,36.0682,36.0779,35.9611,35.9611,12200.0
2005-07-15 12:00:00,36.94,36.98,36.93,36.93,7500.0,35.9611,36.0001,35.9514,35.9514,7500.0
2005-07-15 12:30:00,36.93,36.95,36.86,36.93,10700.0,35.9514,35.9709,35.8832,35.9514,10700.0
2005-07-15 13:00:00,36.94,36.96,36.87,36.89,10800.0,35.9611,35.9806,35.893,35.9124,10800.0
2005-07-15 13:30:00,36.92,36.98,36.91,36.98,26900.0,35.9417,36.0001,35.9319,36.0001,26900.0
2005-07-15 14:00:00,36.98,37.02,36.96,37.02,37700.0,36.0001,36.039,35.9806,36.039,37700.0
2005-07-15 14:30:00,37.03,37.11,36.99,37.11,26600.0,36.0487,36.1266,36.0098,36.1266,26600.0
2005-07-15 15:00:00,37.11,37.22,37.11,37.18,13800.0,36.1266,36.2337,36.1266,36.1948,13800.0
2005-07-15 15:30:00,37.18,37.23,37.16,37.2,37800.0,36.1948,36.2434,36.1753,36.2142,37800.0
2005-07-18 09:30:00,37.13,37.29,37.08,37.27,16500.0,36.1461,36.3018,36.0974,36.2824,16500.0
2005-07-18 10:00:00,37.27,37.33,37.24,37.27,8700.0,36.2824,36.3408,36.2532,36.2824,8700.0
2005-07-18 10:30:00,37.29,37.29,37.22,37.29,11500.0,36.3018,36.3018,36.2337,36.3018,11500.0
2005-07-18 11:00:00,37.29,37.29,37.21,37.21,108000.0,36.3018,36.3018,36.224,36.224,108000.0
2005-07-18 11:30:00,37.18,37.2,37.0,37.02,22800.0,36.1948,36.2142,36.0195,36.039,22800.0
2005-07-18 12:00:00,37.05,37.12,36.99,37.06,7100.0,36.0682,36.1364,36.0098,36.0779,7100.0
2005-07-18 12:30:00,37.06,37.18,37.06,37.18,5300.0,36.0779,36.1948,36.0779,36.1948,5300.0
2005-07-18 13:00:00,37.18,37.22,37.11,37.19,10000.0,36.1948,36.2337,36.1266,36.2045,10000.0
2005-07-18 13:30:00,37.18,37.21,37.15,37.17,7800.0,36.1948,36.224,36.1656,36.185,7800.0
2005-07-18 14:00:00,37.17,37.18,37.13,37.13,3600.0,36.185,36.1948,36.1461,36.1461,3600.0
2005-07-18 14:30:00,37.13,37.18,37.09,37.17,4900.0,36.1461,36.1948,36.1071,36.185,4900.0
2005-07-18 15:00:00,37.16,37.24,37.15,37.2,26300.0,36.1753,36.2532,36.1656,36.2142,26300.0
2005-07-18 15:30:00,37.19,37.2,37.12,37.16,21500.0,36.2045,36.2142,36.1364,36.1753,21500.0
2005-07-19 09:30:00,37.1,37.15,36.96,37.09,22000.0,36.1169,36.1656,35.9806,36.1071,22000.0
2005-07-19 10:00:00,37.1,37.16,36.98,37.15,30900.0,36.1169,36.1753,36.0001,36.1656,30900.0
2005-07-19 10:30:00,37.13,37.18,37.1,37.17,14900.0,36.1461,36.1948,36.1169,36.185,14900.0
2005-07-19 11:00:00,37.16,37.18,37.06,37.07,11600.0,36.1753,36.1948,36.0779,36.0877,11600.0
2005-07-19 11:30:00,37.1,37.14,37.01,37.04,13500.0,36.1169,36.1558,36.0293,36.0585,13500.0
2005-07-19 12:00:00,37.03,37.06,36.94,36.94,10800.0,36.0487,36.0779,35.9611,35.9611,10800.0
2005-07-19 12:30:00,36.98,37.02,36.91,37.02,8100.0,36.0001,36.039,35.9319,36.039,8100.0
2005-07-19 13:00:00,37.02,37.02,36.93,36.95,9000.0,36.039,36.039,35.9514,35.9709,9000.0
2005-07-19 13:30:00,36.95,37.04,36.92,37.02,29400.0,35.9709,36.0585,35.9417,36.039,29400.0
2005-07-19 14:00:00,37.02,37.1,37.0,37.1,12100.0,36.039,36.1169,36.0195,36.1169,12100.0
2005-07-19 14:30:00,37.1,37.1,37.01,37.07,22100.0,36.1169,36.1169,36.0293,36.0877,22100.0
2005-07-19 15:00:00,37.08,37.11,37.05,37.09,28700.0,36.0974,36.1266,36.0682,36.1071,28700.0
2005-07-19 15:30:00,37.09,37.1,36.98,37.07,62800.0,36.1071,36.1169,36.0001,36.0877,62800.0
2005-07-20 09:30:00,36.95,37.06,36.95,37.0,19800.0,35.9709,36.0779,35.9709,36.0195,19800.0
2005-07-20 10:00:00,36.99,36.99,36.93,36.96,20500.0,36.0098,36.0098,35.9514,35.9806,20500.0
2005-07-20 10:30:00,36.97,36.99,36.88,36.92,7900.0,35.9903,36.0098,35.9027,35.9417,7900.0
2005-07-20 11:00:00,36.92,36.98,36.91,36.97,8000.0,35.9417,36.0001,35.9319,35.9903,8000.0
2005-07-20 11:30:00,36.97,36.99,36.94,36.95,9600.0,35.9903,36.0098,35.9611,35.9709,9600.0
2005-07-20 12:00:00,36.95,36.97,36.94,36.95,4600.0,35.9709,35.9903,35.9611,35.9709,4600.0
2005-07-20 12:30:00,36.94,36.96,36.93,36.95,6100.0,35.9611,35.9806,35.9514,35.9709,6100.0
2005-07-20 13:00:00,36.95,37.0,36.93,37.0,15400.0,35.9709,36.0195,35.9514,36.0195,15400.0
2005-07-20 13:30:00,37.0,37.0,36.95,36.96,22800.0,36.0195,36.0195,35.9709,35.9806,22800.0
2005-07-20 14:00:00,36.96,37.01,36.95,37.0,14900.0,35.9806,36.0293,35.9709,36.0195,14900.0
2005-07-20 14:30:00,37.0,37.0,36.92,36.96,18900.0,36.0195,36.0195,35.9417,35.9806,18900.0
2005-07-20 15:00:00,36.94,37.0,36.94,36.96,14200.0,35.9611,36.0195,35.9611,35.9806,14200.0
2005-07-20 15:30:00,36.98,37.12,36.97,37.09,29000.0,36.0001,36.1364,35.9903,36.1071,29000.0
2005-07-21 09:30:00,37.07,37.07,36.87,36.9,8500.0,36.0877,36.0877,35.893,35.9222,8500.0
2005-07-21 10:00:00,36.88,36.88,36.64,36.72,24000.0,35.9027,35.9027,35.6691,35.747,24000.0
2005-07-21 10:30:00,36.7,36.77,36.62,36.65,35600.0,35.7275,35.7956,35.6496,35.6788,35600.0
2005-07-21 11:00:00,36.65,36.8,36.62,36.62,16300.0,35.6788,35.8248,35.6496,35.6496,16300.0
2005-07-21 11:30:00,36.62,36.7,36.55,36.62,20500.0,35.6496,35.7275,35.5815,35.6496,20500.0
2005-07-21 12:00:00,36.62,36.66,36.55,36.66,5400.0,35.6496,35.6885,35.5815,35.6885,5400.0
2005-07-21 12:30:00,36.66,36.83,36.66,36.83,16900.0,35.6885,35.854,35.6885,35.854,16900.0
2005-07-21 13:00:00,36.83,36.99,36.83,36.92,22900.0,35.854,36.0098,35.854,35.9417,22900.0
2005-07-21 13:30:00,36.93,36.95,36.88,36.93,5300.0,35.9514,35.9709,35.9027,35.9514,5300.0
2005-07-21 14:00:00,36.92,36.92,36.86,36.86,33800.0,35.9417,35.9417,35.8832,35.8832,33800.0
2005-07-21 14:30:00,36.83,36.83,36.76,36.83,10600.0,35.854,35.854,35.7859,35.854,10600.0
2005-07-21 15:00:00,36.8,36.86,36.77,36.81,8800.0,35.8248,35.8832,35.7956,35.8346,8800.0
2005-07-21 15:30:00,36.84,36.89,36.72,36.8,48400.0,35.8638,35.9124,35.747,35.8248,48400.0
2005-07-22 09:30:00,36.72,36.81,36.7,36.78,26000.0,35.747,35.8346,35.7275,35.8054,26000.0
2005-07-22 10:00:00,36.78,36.83,36.72,36.74,9000.0,35.8054,35.854,35.747,35.7664,9000.0
2005-07-22 10:30:00,36.75,36.75,36.64,36.65,10000.0,35.7762,35.7762,35.6691,35.6788,10000.0
2005-07-22 11:00:00,36.65,36.68,36.61,36.62,3800.0,35.6788,35.708,35.6399,35.6496,3800.0
2005-07-22 11:30:00,36.61,36.67,36.61,36.65,3800.0,35.6399,35.6983,35.6399,35.6788,3800.0
2005-07-22 12:00:00,36.65,36.7,36.62,36.63,3200.0,35.6788,35.7275,35.6496,35.6593,3200.0
2005-07-22 12:30:00,36.64,36.71,36.58,36.59,4600.0,35.6691,35.7372,35.6107,35.6204,4600.0
2005-07-22 13:00:00,36.57,36.7,36.56,36.66,7600.0,35.6009,35.7275,35.5912,35.6885,7600.0
2005-07-22 13:30:00,36.66,36.72,36.61,36.68,7800.0,35.6885,35.747,35.6399,35.708,7800.0
2005-07-22 14:00:00,36.68,36.74,36.66,36.7,8700.0,35.708,35.7664,35.6885,35.7275,8700.0
2005-07-22 14:30:00,36.69,36.82,36.69,36.82,20500.0,35.7177,35.8443,35.7177,35.8443,20500.0
2005-07-22 15:00:00,36.79,36.87,36.74,36.83,11800.0,35.8151,35.893,35.7664,35.854,11800.0
2005-07-22 15:30:00,36.83,36.92,36.8,36.92,10500.0,35.854,35.9417,35.8248,35.9417,10500.0
2005-07-25 09:30:00,36.77,36.77,36.57,36.72,27600.0,35.7956,35.7956,35.6009,35.747,27600.0
2005-07-25 10:00:00,36.74,37.04,36.74,37.01,39900.0,35.7664,36.0585,35.7664,36.0293,39900.0
2005-07-25 10:30:00,37.01,37.16,36.98,37.13,68500.0,36.0293,36.1753,36.0001,36.1461,68500.0
2005-07-25 11:00:00,37.12,37.18,37.04,37.11,30400.0,36.1364,36.1948,36.0585,36.1266,30400.0
2005-07-25 11:30:00,37.1,37.15,37.02,37.15,30300.0,36.1169,36.1656,36.039,36.1656,30300.0
2005-07-25 12:00:00,37.13,37.18,37.05,37.05,15400.0,36.1461,36.1948,36.0682,36.0682,15400.0
2005-07-25 12:30:00,37.08,37.1,36.95,36.95,13100.0,36.0974,36.1169,35.9709,35.9709,13100.0
2005-07-25 13:00:00,36.96,37.04,36.95,37.03,8700.0,35.9806,36.0585,35.9709,36.0487,8700.0
2005-07-25 13:30:00,37.04,37.1,37.02,37.07,12200.0,36.0585,36.1169,36.039,36.0877,12200.0
2005-07-25 14:00:00,37.07,37.07,37.0,37.04,9900.0,36.0877,36.0877,36.0195,36.0585,9900.0
2005-07-25 14:30:00,37.01,37.04,36.77,36.77,20900.0,36.0293,36.0585,35.7956,35.7956,20900.0
2005-07-25 15:00:00,36.77,36.98,36.75,36.94,16000.0,35.7956,36.0001,35.7762,35.9611,16000.0
2005-07-25 15:30:00,36.98,37.05,36.88,36.89,37900.0,36.0001,36.0682,35.9027,35.9124,37900.0
2005-07-26 09:30:00,36.85,37.03,36.79,36.8,18800.0,35.8735,36.0487,35.8151,35.8248,18800.0
2005-07-26 10:00:00,36.85,36.93,36.8,36.85,28600.0,35.8735,35.9514,35.8248,35.8735,28600.0
2005-07-26 10:30:00,36.85,36.89,36.73,36.73,21600.0,35.8735,35.9124,35.7567,35.7567,21600.0
2005-07-26 11:00:00,36.74,36.75,36.62,36.65,8500.0,35.7664,35.7762,35.6496,35.6788,8500.0
2005-07-26 11:30:00,36.64,36.65,36.61,36.63,8000.0,35.6691,35.6788,35.6399,35.6593,8000.0
2005-07-26 12:00:00,36.65,36.68,36.61,36.64,8100.0,35.6788,35.708,35.6399,35.6691,8100.0
2005-07-26 12:30:00,36.65,36.77,36.61,36.75,6900.0,35.6788,35.7956,35.6399,35.7762,6900.0
2005-07-26 13:00:00,36.76,36.89,36.76,36.88,67000.0,35.7859,35.9124,35.7859,35.9027,67000.0
2005-07-26 13:30:00,36.88,37.0,36.88,36.99,13300.0,35.9027,36.0195,35.9027,36.0098,13300.0
2005-07-26 14:00:00,37.0,37.01,36.95,36.95,6200.0,36.0195,36.0293,35.9709,35.9709,6200.0
2005-07-26 14:30:00,36.94,37.0,36.87,37.0,11200.0,35.9611,36.0195,35.893,36.0195,11200.0
2005-07-26 15:00:00,36.99,36.99,36.91,36.92,7400.0,36.0098,36.0098,35.9319,35.9417,7400.0
2005-07-26 15:30:00,36.92,36.97,36.85,36.9,18900.0,35.9417,35.9903,35.8735,35.9222,18900.0
2005-07-27 09:30:00,36.77,36.99,36.62,36.62,20400.0,35.7956,36.0098,35.6496,35.6496,20400.0
2005-07-27 10:00:00,36.61,36.99,36.61,36.67,18700.0,35.6399,36.0098,35.6399,35.6983,18700.0
2005-07-27 10:30:00,36.69,36.98,36.69,36.95,165100.0,35.7177,36.0001,35.7177,35.9709,165100.0
2005-07-27 11:00:00,36.95,36.99,36.91,36.95,22100.0,35.9709,36.0098,35.9319,35.9709,22100.0
2005-07-27 11:30:00,36.95,36.95,36.83,36.83,29500.0,35.9709,35.9709,35.854,35.854,29500.0
2005-07-27 12:00:00,36.83,36.9,36.8,36.84,19100.0,35.854,35.9222,35.8248,35.8638,19100.0
2005-07-27 12:30:00,36.85,36.89,36.83,36.89,17900.0,35.8735,35.9124,35.854,35.9124,17900.0
2005-07-27 13:00:00,36.89,36.89,36.84,36.84,14800.0,35.9124,35.9124,35.8638,35.8638,14800.0
2005-07-27 13:30:00,36.83,36.9,36.82,36.9,17900.0,35.854,35.9222,35.8443,35.9222,17900.0
2005-07-27 14:00:00,36.91,36.98,36.89,36.94,21300.0,35.9319,36.0001,35.9124,35.9611,21300.0
2005-07-27 14:30:00,36.95,36.99,36.91,36.97,15100.0,35.9709,36.0098,35.9319,35.9903,15100.0
2005-07-27 15:00:00,36.97,36.99,36.92,36.99,27500.0,35.9903,36.0098,35.9417,36.0098,27500.0
2005-07-27 15:30:00,37.0,37.05,36.97,37.0,26000.0,36.0195,36.0682,35.9903,36.0195,26000.0
2005-07-28 09:30:00,37.1,37.2,37.07,37.15,28500.0,36.1169,36.2142,36.0877,36.1656,28500.0
2005-07-28 10:00:00,37.17,37.18,36.92,37.06,59400.0,36.185,36.1948,35.9417,36.0779,59400.0
2005-07-28 10:30:00,37.05,37.26,37.05,37.26,43900.0,36.0682,36.2726,36.0682,36.2726,43900.0
2005-07-28 11:00:00,37.29,37.49,37.27,37.49,33300.0,36.3018,36.4966,36.2824,36.4966,33300.0
2005-07-28 11:30:00,37.49,37.73,37.48,37.7,43700.0,36.4966,36.7302,36.4868,36.701,43700.0
2005-07-28 12:00:00,37.72,37.84,37.55,37.66,48100.0,36.7205,36.8373,36.555,36.662,48100.0
2005-07-28 12:30:00,37.7,37.8,37.64,37.74,8300.0,36.701,36.7983,36.6426,36.7399,8300.0
2005-07-28 13:00:00,37.76,37.8,37.72,37.78,12900.0,36.7594,36.7983,36.7205,36.7789,12900.0
2005-07-28 13:30:00,37.78,37.81,37.65,37.77,20300.0,36.7789,36.8081,36.6523,36.7691,20300.0
2005-07-28 14:00:00,37.77,37.84,37.75,37.83,17000.0,36.7691,36.8373,36.7497,36.8275,17000.0
2005-07-28 14:30:00,37.79,37.82,37.67,37.73,22100.0,36.7886,36.8178,36.6718,36.7302,22100.0
2005-07-28 15:00:00,37.73,37.79,37.7,37.74,26500.0,36.7302,36.7886,36.701,36.7399,26500.0
2005-07-28 15:30:00,37.74,37.75,37.51,37.61,53700.0,36.7399,36.7497,36.516,36.6134,53700.0
2005-07-29 09:30:00,37.78,37.96,37.66,37.85,51800.0,36.7789,36.9541,36.662,36.847,51800.0
2005-07-29 10:00:00,37.88,38.18,37.88,38.12,105700.0,36.8762,37.1683,36.8762,37.1099,105700.0
2005-07-29 10:30:00,38.13,38.18,38.03,38.05,17000.0,37.1196,37.1683,37.0222,37.0417,17000.0
2005-07-29 11:00:00,38.05,38.12,38.04,38.08,19300.0,37.0417,37.1099,37.032,37.0709,19300.0
2005-07-29 11:30:00,38.09,38.14,38.0,38.0,19100.0,37.0807,37.1293,36.993,36.993,19100.0
2005-07-29 12:00:00,38.02,38.23,38.01,38.2,37500.0,37.0125,37.2169,37.0028,37.1877,37500.0
2005-07-29 12:30:00,38.17,38.22,38.05,38.09,19400.0,37.1585,37.2072,37.0417,37.0807,19400.0
2005-07-29 13:00:00,38.08,38.15,38.03,38.03,28000.0,37.0709,37.1391,37.0222,37.0222,28000.0
2005-07-29 13:30:00,38.04,38.06,38.03,38.06,13300.0,37.032,37.0514,37.0222,37.0514,13300.0
2005-07-29 14:00:00,38.06,38.07,37.98,37.99,43500.0,37.0514,37.0612,36.9736,36.9833,43500.0
2005-07-29 14:30:00,37.99,37.99,37.9,37.93,32600.0,36.9833,36.9833,36.8957,36.9249,32600.0
2005-07-29 15:00:00,37.93,37.94,37.81,37.81,17500.0,36.9249,36.9346,36.8081,36.8081,17500.0
2005-07-29 15:30:00,37.81,37.81,37.5,37.62,101500.0,36.8081,36.8081,36.5063,36.6231,101500.0
2005-08-01 09:30:00,37.7,37.92,37.5,37.81,44500.0,36.701,36.9152,36.5063,36.8081,44500.0
2005-08-01 10:00:00,37.83,37.93,37.73,37.75,11500.0,36.8275,36.9249,36.7302,36.7497,11500.0
2005-08-01 10:30:00,37.74,37.76,37.66,37.68,9500.0,36.7399,36.7594,36.662,36.6815,9500.0
2005-08-01 11:00:00,37.7,37.7,37.65,37.7,12400.0,36.701,36.701,36.6523,36.701,12400.0
2005-08-01 11:30:00,37.7,37.7,37.63,37.68,9200.0,36.701,36.701,36.6328,36.6815,9200.0
2005-08-01 12:00:00,37.69,37.74,37.61,37.64,89700.0,36.6913,36.7399,36.6134,36.6426,89700.0
2005-08-01 12:30:00,37.64,37.65,37.56,37.64,15100.0,36.6426,36.6523,36.5647,36.6426,15100.0
2005-08-01 13:00:00,37.64,37.64,37.56,37.6,20500.0,36.6426,36.6426,36.5647,36.6036,20500.0
2005-08-01 13:30:00,37.61,37.62,37.55,37.56,15300.0,36.6134,36.6231,36.555,36.5647,15300.0
2005-08-01 14:00:00,37.57,37.6,37.54,37.59,36400.0,36.5744,36.6036,36.5452,36.5939,36400.0
2005-08-01 14:30:00,37.59,37.62,37.55,37.55,66800.0,36.5939,36.6231,36.555,36.555,66800.0
2005-08-01 15:00:00,37.56,37.61,37.55,37.59,48700.0,36.5647,36.6134,36.555,36.5939,48700.0
2005-08-01 15:30:00,37.59,37.62,37.36,37.39,54400.0,36.5939,36.6231,36.37,36.3992,54400.0
2005-08-02 09:30:00,37.41,37.69,37.37,37.57,35800.0,36.4187,36.6913,36.3797,36.5744,35800.0
2005-08-02 10:00:00,37.57,37.65,37.57,37.62,11800.0,36.5744,36.6523,36.5744,36.6231,11800.0
2005-08-02 10:30:00,37.6,37.6,37.37,37.37,343400.0,36.6036,36.6036,36.3797,36.3797,343400.0
2005-08-02 11:00:00,37.35,37.44,37.25,37.38,63900.0,36.3603,36.4479,36.2629,36.3895,63900.0
2005-08-02 11:30:00,37.38,37.47,37.36,37.4,16500.0,36.3895,36.4771,36.37,36.4089,16500.0
2005-08-02 12:00:00,37.4,37.49,37.37,37.42,25200.0,36.4089,36.4966,36.3797,36.4284,25200.0
2005-08-02 12:30:00,37.36,37.42,37.36,37.4,11600.0,36.37,36.4284,36.37,36.4089,11600.0
2005-08-02 13:00:00,37.4,37.42,37.38,37.4,24000.0,36.4089,36.4284,36.3895,36.4089,24000.0
2005-08-02 13:30:00,37.4,37.42,37.39,37.4,17500.0,36.4089,36.4284,36.3992,36.4089,17500.0
2005-08-02 14:00:00,37.39,37.42,37.38,37.39,15800.0,36.3992,36.4284,36.3895,36.3992,15800.0
2005-08-02 14:30:00,37.39,37.5,37.38,37.48,25900.0,36.3992,36.5063,36.3895,36.4868,25900.0
2005-08-02 15:00:00,37.48,37.5,37.37,37.4,34500.0,36.4868,36.5063,36.3797,36.4089,34500.0
2005-08-02 15:30:00,37.4,37.48,37.38,37.44,46300.0,36.4089,36.4868,36.3895,36.4479,46300.0
2005-08-03 09:30:00,37.37,37.49,37.34,37.43,19000.0,36.3797,36.4966,36.3505,36.4381,19000.0
2005-08-03 10:00:00,37.41,37.56,37.35,37.56,19700.0,36.4187,36.5647,36.3603,36.5647,19700.0
2005-08-03 10:30:00,37.56,37.74,37.54,37.69,29700.0,36.5647,36.7399,36.5452,36.6913,29700.0
2005-08-03 11:00:00,37.68,37.74,37.67,37.73,62900.0,36.6815,36.7399,36.6718,36.7302,62900.0
2005-08-03 11:30:00,37.74,37.84,37.72,37.81,28300.0,36.7399,36.8373,36.7205,36.8081,28300.0
2005-08-03 12:00:00,37.82,37.93,37.8,37.93,56800.0,36.8178,36.9249,36.7983,36.9249,56800.0
2005-08-03 12:30:00,37.94,38.16,37.93,38.15,49300.0,36.9346,37.1488,36.9249,37.1391,49300.0
2005-08-03 13:00:00,38.16,38.18,37.98,37.99,53000.0,37.1488,37.1683,36.9736,36.9833,53000.0
2005-08-03 13:30:00,38.0,38.15,38.0,38.14,21500.0,36.993,37.1391,36.993,37.1293,21500.0
2005-08-03 14:00:00,38.13,38.13,38.09,38.11,20500.0,37.1196,37.1196,37.0807,37.1001,20500.0
2005-08-03 14:30:00,38.1,38.16,38.08,38.13,26800.0,37.0904,37.1488,37.0709,37.1196,26800.0
2005-08-03 15:00:00,38.13,38.15,38.07,38.13,22800.0,37.1196,37.1391,37.0612,37.1196,22800.0
2005-08-03 15:30:00,38.13,38.14,38.0,38.03,70900.0,37.1196,37.1293,36.993,37.0222,70900.0
2005-08-04 09:30:00,37.73,38.11,37.71,38.03,42600.0,36.7302,37.1001,36.7107,37.0222,42600.0
2005-08-04 10:00:00,38.04,38.55,38.04,38.47,54000.0,37.032,37.5285,37.032,37.4506,54000.0
2005-08-04 10:30:00,38.48,38.59,38.46,38.55,49700.0,37.4603,37.5674,37.4408,37.5285,49700.0
2005-08-04 11:00:00,38.55,38.63,38.11,38.3,82100.0,37.5285,37.6063,37.1001,37.2851,82100.0
2005-08-04 11:30:00,38.3,38.57,38.19,38.5,64100.0,37.2851,37.5479,37.178,37.4798,64100.0
2005-08-04 12:00:00,38.44,38.5,38.35,38.45,25600.0,37.4214,37.4798,37.3338,37.4311,25600.0
2005-08-04 12:30:00,38.46,38.51,38.43,38.45,31600.0,37.4408,37.4895,37.4116,37.4311,31600.0
2005-08-04 13:00:00,38.44,38.52,38.43,38.45,21700.0,37.4214,37.4993,37.4116,37.4311,21700.0
2005-08-04 13:30:00,38.43,38.54,38.41,38.52,17600.0,37.4116,37.5187,37.3922,37.4993,17600.0
2005-08-04 14:00:00,38.53,38.56,38.5,38.55,22300.0,37.509,37.5382,37.4798,37.5285,22300.0
2005-08-04 14:30:00,38.54,38.57,38.48,38.49,27300.0,37.5187,37.5479,37.4603,37.4701,27300.0
2005-08-04 15:00:00,38.49,38.5,38.46,38.46,26200.0,37.4701,37.4798,37.4408,37.4408,26200.0
2005-08-04 15:30:00,38.47,38.47,38.08,38.09,78200.0,37.4506,37.4506,37.0709,37.0807,78200.0
2005-08-05 09:30:00,38.02,38.43,38.02,38.15,40400.0,37.0125,37.4116,37.0125,37.1391,40400.0
2005-08-05 10:00:00,38.17,38.17,37.8,37.87,23000.0,37.1585,37.1585,36.7983,36.8665,23000.0
2005-08-05 10:30:00,37.86,37.97,37.86,37.96,11900.0,36.8567,36.9638,36.8567,36.9541,11900.0
2005-08-05 11:00:00,37.97,38.0,37.96,37.96,16800.0,36.9638,36.993,36.9541,36.9541,16800.0
2005-08-05 11:30:00,37.97,37.97,37.83,37.92,14700.0,36.9638,36.9638,36.8275,36.9152,14700.0
2005-08-05 12:00:00,37.84,37.9,37.84,37.89,16600.0,36.8373,36.8957,36.8373,36.886,16600.0
2005-08-05 12:30:00,37.89,37.9,37.86,37.88,14500.0,36.886,36.8957,36.8567,36.8762,14500.0
2005-08-05 13:00:00,37.89,37.9,37.86,37.89,14800.0,36.886,36.8957,36.8567,36.886,14800.0
2005-08-05 13:30:00,37.87,37.9,37.84,37.88,14200.0,36.8665,36.8957,36.8373,36.8762,14200.0
2005-08-05 14:00:00,37.88,37.89,37.81,37.83,23400.0,36.8762,36.886,36.8081,36.8275,23400.0
2005-08-05 14:30:00,37.85,37.9,37.84,37.88,43200.0,36.847,36.8957,36.8373,36.8762,43200.0
2005-08-05 15:00:00,37.88,37.9,37.88,37.9,12900.0,36.8762,36.8957,36.8762,36.8957,12900.0
2005-08-05 15:30:00,37.9,37.9,37.87,37.9,47700.0,36.8957,36.8957,36.8665,36.8957,47700.0
2005-08-08 09:30:00,37.87,37.88,37.53,37.83,21900.0,36.8665,36.8762,36.5355,36.8275,21900.0
2005-08-08 10:00:00,37.84,37.85,37.73,37.75,14000.0,36.8373,36.847,36.7302,36.7497,14000.0
2005-08-08 10:30:00,37.73,37.74,37.69,37.71,9000.0,36.7302,36.7399,36.6913,36.7107,9000.0
2005-08-08 11:00:00,37.71,37.85,37.71,37.81,14100.0,36.7107,36.847,36.7107,36.8081,14100.0
2005-08-08 11:30:00,37.8,37.83,37.79,37.81,8400.0,36.7983,36.8275,36.7886,36.8081,8400.0
2005-08-08 12:00:00,37.81,37.85,37.77,37.83,27900.0,36.8081,36.847,36.7691,36.8275,27900.0
2005-08-08 12:30:00,37.83,37.89,37.83,37.89,55400.0,36.8275,36.886,36.8275,36.886,55400.0
2005-08-08 13:00:00,37.89,37.9,37.87,37.88,18100.0,36.886,36.8957,36.8665,36.8762,18100.0
2005-08-08 13:30:00,37.87,37.95,37.85,37.95,19900.0,36.8665,36.9444,36.847,36.9444,19900.0
2005-08-08 14:00:00,37.94,38.18,37.87,38.18,47900.0,36.9346,37.1683,36.8665,37.1683,47900.0
2005-08-08 14:30:00,38.2,38.45,38.08,38.15,136400.0,37.1877,37.4311,37.0709,37.1391,136400.0
2005-08-08 15:00:00,38.15,38.15,37.98,37.99,46900.0,37.1391,37.1391,36.9736,36.9833,46900.0
2005-08-08 15:30:00,37.99,38.09,37.97,38.08,36700.0,36.9833,37.0807,36.9638,37.0709,36700.0
2005-08-09 09:30:00,38.23,38.41,38.23,38.41,22100.0,37.2169,37.3922,37.2169,37.3922,22100.0
2005-08-09 10:00:00,38.41,38.41,38.23,38.23,56900.0,37.3922,37.3922,37.2169,37.2169,56900.0
2005-08-09 10:30:00,38.23,38.25,38.17,38.23,26300.0,37.2169,37.2364,37.1585,37.2169,26300.0
2005-08-09 11:00:00,38.22,38.27,38.14,38.27,54300.0,37.2072,37.2559,37.1293,37.2559,54300.0
2005-08-09 11:30:00,38.27,38.38,38.26,38.38,32900.0,37.2559,37.363,37.2461,37.363,32900.0
2005-08-09 12:00:00,38.38,38.4,38.31,38.37,12300.0,37.363,37.3824,37.2948,37.3532,12300.0
2005-08-09 12:30:00,38.36,38.36,38.32,38.35,11700.0,37.3435,37.3435,37.3046,37.3338,11700.0
2005-08-09 13:00:00,38.35,38.4,38.3,38.32,31900.0,37.3338,37.3824,37.2851,37.3046,31900.0
2005-08-09 13:30:00,38.32,38.34,38.3,38.33,7300.0,37.3046,37.324,37.2851,37.3143,7300.0
2005-08-09 14:00:00,38.31,38.41,38.3,38.38,13500.0,37.2948,37.3922,37.2851,37.363,13500.0
2005-08-09 14:30:00,38.38,38.7,38.38,38.51,76300.0,37.363,37.6745,37.363,37.4895,76300.0
2005-08-09 15:00:00,38.5,38.5,38.1,38.13,37600.0,37.4798,37.4798,37.0904,37.1196,37600.0
2005-08-09 15:30:00,38.13,38.21,38.06,38.16,86000.0,37.1196,37.1975,37.0514,37.1488,86000.0
2005-08-10 09:30:00,38.3,38.8,38.0,38.7,31700.0,37.2851,37.7718,36.993,37.6745,31700.0
2005-08-10 10:00:00,38.71,38.75,38.49,38.55,37300.0,37.6842,37.7232,37.4701,37.5285,37300.0
2005-08-10 10:30:00,38.56,38.76,38.56,38.75,28000.0,37.5382,37.7329,37.5382,37.7232,28000.0
2005-08-10 11:00:00,38.78,38.79,38.66,38.74,69200.0,37.7524,37.7621,37.6355,37.7134,69200.0
2005-08-10 11:30:00,38.74,38.8,38.72,38.79,15600.0,37.7134,37.7718,37.694,37.7621,15600.0
2005-08-10 12:00:00,38.79,38.83,38.75,38.83,11100.0,37.7621,37.801,37.7232,37.801,11100.0
2005-08-10 12:30:00,38.8,38.81,38.64,38.68,16100.0,37.7718,37.7816,37.6161,37.655,16100.0
2005-08-10 13:00:00,38.67,38.67,38.54,38.58,6600.0,37.6453,37.6453,37.5187,37.5577,6600.0
2005-08-10 13:30:00,38.58,38.59,38.45,38.47,34900.0,37.5577,37.5674,37.4311,37.4506,34900.0
2005-08-10 14:00:00,38.47,38.47,37.97,37.99,83200.0,37.4506,37.4506,36.9638,36.9833,83200.0
2005-08-10 14:30:00,37.98,38.01,37.94,37.97,24800.0,36.9736,37.0028,36.9346,36.9638,24800.0
2005-08-10 15:00:00,37.97,37.97,37.78,37.85,40800.0,36.9638,36.9638,36.7789,36.847,40800.0
2005-08-10 15:30:00,37.81,38.21,37.81,38.13,79300.0,36.8081,37.1975,36.8081,37.1196,79300.0
2005-08-11 09:30:00,38.05,38.3,38.05,38.21,13100.0,37.0417,37.2851,37.0417,37.1975,13100.0
2005-08-11 10:00:00,38.21,38.53,38.2,38.52,17400.0,37.1975,37.509,37.1877,37.4993,17400.0
2005-08-11 10:30:00,38.56,38.66,38.53,38.66,19000.0,37.5382,37.6355,37.509,37.6355,19000.0
2005-08-11 11:00:00,38.67,38.92,38.67,38.91,60200.0,37.6453,37.8887,37.6453,37.8789,60200.0
2005-08-11 11:30:00,38.91,38.91,38.7,38.83,19500.0,37.8789,37.8789,37.6745,37.801,19500.0
2005-08-11 12:00:00,38.83,38.83,38.47,38.49,20300.0,37.801,37.801,37.4506,37.4701,20300.0
2005-08-11 12:30:00,38.49,38.52,38.41,38.41,21900.0,37.4701,37.4993,37.3922,37.3922,21900.0
2005-08-11 13:00:00,38.4,38.6,38.4,38.6,27500.0,37.3824,37.5771,37.3824,37.5771,27500.0
2005-08-11 13:30:00,38.6,38.63,38.42,38.6,42700.0,37.5771,37.6063,37.4019,37.5771,42700.0
2005-08-11 14:00:00,38.62,38.84,38.62,38.84,36900.0,37.5966,37.8108,37.5966,37.8108,36900.0
2005-08-11 14:30:00,38.84,38.95,38.82,38.87,45500.0,37.8108,37.9179,37.7913,37.84,45500.0
2005-08-11 15:00:00,38.87,38.97,38.81,38.96,85800.0,37.84,37.9373,37.7816,37.9276,85800.0
2005-08-11 15:30:00,38.96,38.97,38.91,38.95,85700.0,37.9276,37.9373,37.8789,37.9179,85700.0
2005-08-12 09:30:00,38.75,38.79,38.51,38.56,18300.0,37.7232,37.7621,37.4895,37.5382,18300.0
2005-08-12 10:00:00,38.58,38.83,38.53,38.83,48900.0,37.5577,37.801,37.509,37.801,48900.0
2005-08-12 10:30:00,38.83,38.88,38.82,38.86,21700.0,37.801,37.8497,37.7913,37.8302,21700.0
2005-08-12 11:00:00,38.85,38.95,38.85,38.95,20400.0,37.8205,37.9179,37.8205,37.9179,20400.0
2005-08-12 11:30:00,38.96,38.97,38.85,38.86,38100.0,37.9276,37.9373,37.8205,37.8302,38100.0
2005-08-12 12:00:00,38.86,38.87,38.76,38.78,20200.0,37.8302,37.84,37.7329,37.7524,20200.0
2005-08-12 12:30:00,38.78,38.78,38.7,38.73,27600.0,37.7524,37.7524,37.6745,37.7037,27600.0
2005-08-12 13:00:00,38.72,38.8,38.71,38.8,11200.0,37.694,37.7718,37.6842,37.7718,11200.0
2005-08-12 13:30:00,38.81,38.82,38.66,38.82,17000.0,37.7816,37.7913,37.6355,37.7913,17000.0
2005-08-12 14:00:00,38.82,38.92,38.81,38.88,24000.0,37.7913,37.8887,37.7816,37.8497,24000.0
2005-08-12 14:30:00,38.89,38.95,38.89,38.93,12300.0,37.8595,37.9179,37.8595,37.8984,12300.0
2005-08-12 15:00:00,38.93,39.05,38.9,39.05,42100.0,37.8984,38.0152,37.8692,38.0152,42100.0
2005-08-12 15:30:00,39.05,39.1,38.86,38.9,40600.0,38.0152,38.0639,37.8302,37.8692,40600.0
2005-08-15 09:30:00,38.76,38.9,38.62,38.73,22400.0,37.7329,37.8692,37.5966,37.7037,22400.0
2005-08-15 10:00:00,38.73,38.77,38.65,38.65,27700.0,37.7037,37.7426,37.6258,37.6258,27700.0
2005-08-15 10:30:00,38.65,38.72,38.64,38.67,6500.0,37.6258,37.694,37.6161,37.6453,6500.0
2005-08-15 11:00:00,38.66,38.7,38.6,38.6,7900.0,37.6355,37.6745,37.5771,37.5771,7900.0
2005-08-15 11:30:00,38.6,38.69,38.54,38.65,9500.0,37.5771,37.6648,37.5187,37.6258,9500.0
2005-08-15 12:00:00,38.66,38.82,38.64,38.81,9100.0,37.6355,37.7913,37.6161,37.7816,9100.0
2005-08-15 12:30:00,38.82,38.9,38.82,38.88,6500.0,37.7913,37.8692,37.7913,37.8497,6500.0
2005-08-15 13:00:00,38.89,39.11,38.89,39.11,15000.0,37.8595,38.0736,37.8595,38.0736,15000.0
2005-08-15 13:30:00,39.13,39.5,39.11,39.48,59500.0,38.0931,38.4533,38.0736,38.4338,59500.0
2005-08-15 14:00:00,39.48,39.48,39.36,39.44,41900.0,38.4338,38.4338,38.317,38.3949,41900.0
2005-08-15 14:30:00,39.45,39.74,39.45,39.55,93500.0,38.4046,38.6869,38.4046,38.502,93500.0
2005-08-15 15:00:00,39.53,39.58,39.13,39.21,44200.0,38.4825,38.5312,38.0931,38.171,44200.0
2005-08-15 15:30:00,39.2,39.22,39.09,39.16,30100.0,38.1612,38.1807,38.0542,38.1223,30100.0
2005-08-16 09:30:00,39.12,39.43,39.08,39.28,31400.0,38.0834,38.3851,38.0444,38.2391,31400.0
2005-08-16 10:00:00,39.27,39.54,39.26,39.54,32700.0,38.2294,38.4922,38.2196,38.4922,32700.0
2005-08-16 10:30:00,39.53,39.53,39.15,39.17,44700.0,38.4825,38.4825,38.1126,38.132,44700.0
2005-08-16 11:00:00,39.17,39.24,39.04,39.04,29600.0,38.132,38.2002,38.0055,38.0055,29600.0
2005-08-16 11:30:00,39.07,39.14,39.07,39.11,11200.0,38.0347,38.1028,38.0347,38.0736,11200.0
2005-08-16 12:00:00,39.11,39.28,39.11,39.28,7400.0,38.0736,38.2391,38.0736,38.2391,7400.0
2005-08-16 12:30:00,39.28,39.28,39.18,39.19,51900.0,38.2391,38.2391,38.1418,38.1515,51900.0
2005-08-16 13:00:00,39.19,39.2,39.16,39.17,4300.0,38.1515,38.1612,38.1223,38.132,4300.0
2005-08-16 13:30:00,39.18,39.18,39.12,39.12,10700.0,38.1418,38.1418,38.0834,38.0834,10700.0
2005-08-16 14:00:00,39.11,39.13,38.84,38.84,18800.0,38.0736,38.0931,37.8108,37.8108,18800.0
2005-08-16 14:30:00,38.84,38.91,38.81,38.89,29500.0,37.8108,37.8789,37.7816,37.8595,29500.0
2005-08-16 15:00:00,38.87,38.98,38.81,38.84,37500.0,37.84,37.9471,37.7816,37.8108,37500.0
2005-08-16 15:30:00,38.83,38.85,38.73,38.76,65900.0,37.801,37.8205,37.7037,37.7329,65900.0
2005-08-17 09:30:00,38.74,38.77,38.71,38.76,11600.0,37.7134,37.7426,37.6842,37.7329,11600.0
2005-08-17 10:00:00,38.77,38.95,38.77,38.95,13100.0,37.7426,37.9179,37.7426,37.9179,13100.0
2005-08-17 10:30:00,38.96,39.19,38.89,39.19,23400.0,37.9276,38.1515,37.8595,38.1515,23400.0
2005-08-17 11:00:00,39.18,39.35,39.14,39.14,27900.0,38.1418,38.3073,38.1028,38.1028,27900.0
2005-08-17 11:30:00,39.12,39.16,39.06,39.15,10200.0,38.0834,38.1223,38.0249,38.1126,10200.0
2005-08-17 12:00:00,39.15,39.2,39.13,39.16,81300.0,38.1126,38.1612,38.0931,38.1223,81300.0
2005-08-17 12:30:00,39.16,39.2,39.12,39.12,28800.0,38.1223,38.1612,38.0834,38.0834,28800.0
2005-08-17 13:00:00,39.13,39.17,39.12,39.15,10500.0,38.0931,38.132,38.0834,38.1126,10500.0
2005-08-17 13:30:00,39.15,39.18,39.1,39.17,12800.0,38.1126,38.1418,38.0639,38.132,12800.0
2005-08-17 14:00:00,39.18,39.19,39.15,39.18,11300.0,38.1418,38.1515,38.1126,38.1418,11300.0
2005-08-17 14:30:00,39.18,39.2,39.15,39.17,58000.0,38.1418,38.1612,38.1126,38.132,58000.0
2005-08-17 15:00:00,39.19,39.21,39.17,39.17,24600.0,38.1515,38.171,38.132,38.132,24600.0
2005-08-17 15:30:00,39.18,39.21,39.15,39.17,30600.0,38.1418,38.171,38.1126,38.132,30600.0
2005-08-18 09:30:00,39.12,39.12,38.66,38.71,18700.0,38.0834,38.0834,37.6355,37.6842,18700.0
2005-08-18 10:00:00,38.71,38.83,38.68,38.81,14000.0,37.6842,37.801,37.655,37.7816,14000.0
2005-08-18 10:30:00,38.83,38.86,38.81,38.82,4700.0,37.801,37.8302,37.7816,37.7913,4700.0
2005-08-18 11:00:00,38.83,38.88,38.76,38.82,9400.0,37.801,37.8497,37.7329,37.7913,9400.0
2005-08-18 11:30:00,38.82,38.86,38.77,38.84,7000.0,37.7913,37.8302,37.7426,37.8108,7000.0
2005-08-18 12:00:00,38.84,38.99,38.84,38.98,8300.0,37.8108,37.9568,37.8108,37.9471,8300.0
2005-08-18 12:30:00,38.99,39.0,38.95,38.95,4700.0,37.9568,37.9665,37.9179,37.9179,4700.0
2005-08-18 13:00:00,38.95,39.0,38.95,39.0,5500.0,37.9179,37.9665,37.9179,37.9665,5500.0
2005-08-18 13:30:00,39.01,39.1,39.01,39.1,9800.0,37.9763,38.0639,37.9763,38.0639,9800.0
2005-08-18 14:00:00,39.1,39.11,39.06,39.07,17100.0,38.0639,38.0736,38.0249,38.0347,17100.0
2005-08-18 14:30:00,39.07,39.08,38.96,38.97,18300.0,38.0347,38.0444,37.9276,37.9373,18300.0
2005-08-18 15:00:00,38.98,38.98,38.91,38.95,11400.0,37.9471,37.9471,37.8789,37.9179,11400.0
2005-08-18 15:30:00,38.96,39.04,38.92,38.96,19700.0,37.9276,38.0055,37.8887,37.9276,19700.0
2005-08-19 09:30:00,38.9,38.95,38.64,38.69,15400.0,37.8692,37.9179,37.6161,37.6648,15400.0
2005-08-19 10:00:00,38.69,38.76,38.68,38.72,8900.0,37.6648,37.7329,37.655,37.694,8900.0
2005-08-19 10:30:00,38.74,38.76,38.67,38.74,8100.0,37.7134,37.7329,37.6453,37.7134,8100.0
2005-08-19 11:00:00,38.74,38.74,38.66,38.67,8900.0,37.7134,37.7134,37.6355,37.6453,8900.0
2005-08-19 11:30:00,38.66,38.73,38.61,38.66,21300.0,37.6355,37.7037,37.5869,37.6355,21300.0
2005-08-19 12:00:00,38.67,38.67,38.5,38.57,22400.0,37.6453,37.6453,37.4798,37.5479,22400.0
2005-08-19 12:30:00,38.57,38.68,38.53,38.66,15500.0,37.5479,37.655,37.509,37.6355,15500.0
2005-08-19 13:00:00,38.66,38.67,38.55,38.64,13400.0,37.6355,37.6453,37.5285,37.6161,13400.0
2005-08-19 13:30:00,38.64,38.7,38.64,38.68,9900.0,37.6161,37.6745,37.6161,37.655,9900.0
2005-08-19 14:00:00,38.68,38.7,38.64,38.69,59200.0,37.655,37.6745,37.6161,37.6648,59200.0
2005-08-19 14:30:00,38.69,38.77,38.69,38.76,19500.0,37.6648,37.7426,37.6648,37.7329,19500.0
2005-08-19 15:00:00,38.74,38.74,38.65,38.67,23300.0,37.7134,37.7134,37.6258,37.6453,23300.0
2005-08-19 15:30:00,38.68,38.68,38.65,38.65,63600.0,37.655,37.655,37.6258,37.6258,63600.0
2005-08-22 09:30:00,38.6,38.98,38.6,38.98,39600.0,37.5771,37.9471,37.5771,37.9471,39600.0
2005-08-22 10:00:00,38.99,38.99,38.9,38.94,7800.0,37.9568,37.9568,37.8692,37.9081,7800.0
2005-08-22 10:30:00,38.93,38.93,38.9,38.9,17300.0,37.8984,37.8984,37.8692,37.8692,17300.0
2005-08-22 11:00:00,38.91,39.04,38.91,38.97,18000.0,37.8789,38.0055,37.8789,37.9373,18000.0
2005-08-22 11:30:00,38.97,39.04,38.97,38.99,7300.0,37.9373,38.0055,37.9373,37.9568,7300.0
2005-08-22 12:00:00,39.01,39.02,38.96,39.02,15200.0,37.9763,37.986,37.9276,37.986,15200.0
2005-08-22 12:30:00,39.0,39.03,38.94,39.03,27700.0,37.9665,37.9957,37.9081,37.9957,27700.0
2005-08-22 13:00:00,39.03,39.1,39.0,39.1,15200.0,37.9957,38.0639,37.9665,38.0639,15200.0
2005-08-22 13:30:00,39.09,39.15,39.05,39.15,10800.0,38.0542,38.1126,38.0152,38.1126,10800.0
2005-08-22 14:00:00,39.15,39.26,39.11,39.14,29300.0,38.1126,38.2196,38.0736,38.1028,29300.0
2005-08-22 14:30:00,39.14,39.2,39.13,39.13,36800.0,38.1028,38.1612,38.0931,38.0931,36800.0
2005-08-22 15:00:00,39.13,39.32,39.13,39.22,53600.0,38.0931,38.2781,38.0931,38.1807,53600.0
2005-08-22 15:30:00,39.22,39.3,39.2,39.26,56400.0,38.1807,38.2586,38.1612,38.2196,56400.0
2005-08-23 09:30:00,39.22,39.78,39.22,39.7,89900.0,38.1807,38.7259,38.1807,38.648,89900.0
2005-08-23 10:00:00,39.67,39.89,39.61,39.89,42700.0,38.6188,38.833,38.5604,38.833,42700.0
2005-08-23 10:30:00,39.89,39.99,39.85,39.91,78800.0,38.833,38.9303,38.794,38.8524,78800.0
2005-08-23 11:00:00,39.93,40.03,39.86,39.91,146800.0,38.8719,38.9692,38.8037,38.8524,146800.0
2005-08-23 11:30:00,39.91,40.0,39.77,39.85,129400.0,38.8524,38.94,38.7161,38.794,129400.0
2005-08-23 12:00:00,39.86,39.86,39.75,39.85,17200.0,38.8037,38.8037,38.6967,38.794,17200.0
2005-08-23 12:30:00,39.86,39.93,39.82,39.92,23400.0,38.8037,38.8719,38.7648,38.8622,23400.0
2005-08-23 13:00:00,39.92,39.93,39.8,39.85,24200.0,38.8622,38.8719,38.7453,38.794,24200.0
2005-08-23 13:30:00,39.86,39.9,39.85,39.88,15400.0,38.8037,38.8427,38.794,38.8232,15400.0
2005-08-23 14:00:00,39.88,39.9,39.83,39.88,114100.0,38.8232,38.8427,38.7745,38.8232,114100.0
2005-08-23 14:30:00,39.88,39.9,39.8,39.82,64400.0,38.8232,38.8427,38.7453,38.7648,64400.0
2005-08-23 15:00:00,39.81,39.9,39.8,39.88,60300.0,38.7551,38.8427,38.7453,38.8232,60300.0
2005-08-23 15:30:00,39.88,39.92,39.75,39.76,93300.0,38.8232,38.8622,38.6967,38.7064,93300.0
2005-08-24 09:30:00,39.76,39.99,39.64,39.95,28500.0,38.7064,38.9303,38.5896,38.8914,28500.0
2005-08-24 10:00:00,39.95,40.0,39.92,39.96,33000.0,38.8914,38.94,38.8622,38.9011,33000.0
2005-08-24 10:30:00,39.96,40.16,39.94,40.1,47800.0,38.9011,39.0958,38.8816,39.0374,47800.0
2005-08-24 11:00:00,40.1,40.1,39.95,39.95,31600.0,39.0374,39.0374,38.8914,38.8914,31600.0
2005-08-24 11:30:00,39.95,39.96,39.87,39.92,15700.0,38.8914,38.9011,38.8135,38.8622,15700.0
2005-08-24 12:00:00,39.92,39.98,39.86,39.98,10300.0,38.8622,38.9206,38.8037,38.9206,10300.0
2005-08-24 12:30:00,39.98,40.01,39.95,39.97,117600.0,38.9206,38.9498,38.8914,38.9108,117600.0
2005-08-24 13:00:00,39.97,39.97,39.88,39.93,13900.0,38.9108,38.9108,38.8232,38.8719,13900.0
2005-08-24 13:30:00,39.94,39.99,39.9,39.93,14400.0,38.8816,38.9303,38.8427,38.8719,14400.0
2005-08-24 14:00:00,39.93,39.98,39.85,39.87,12000.0,38.8719,38.9206,38.794,38.8135,12000.0
2005-08-24 14:30:00,39.88,39.94,39.8,39.8,9200.0,38.8232,38.8816,38.7453,38.7453,9200.0
2005-08-24 15:00:00,39.79,39.81,39.27,39.27,67600.0,38.7356,38.7551,38.2294,38.2294,67600.0
2005-08-24 15:30:00,39.27,39.66,39.25,39.58,69100.0,38.2294,38.609,38.2099,38.5312,69100.0
2005-08-25 09:30:00,39.65,39.74,39.46,39.5,21200.0,38.5993,38.6869,38.4143,38.4533,21200.0
2005-08-25 10:00:00,39.49,39.66,39.49,39.66,12500.0,38.4436,38.609,38.4436,38.609,12500.0
2005-08-25 10:30:00,39.65,39.68,39.57,39.62,21000.0,38.5993,38.6285,38.5214,38.5701,21000.0
2005-08-25 11:00:00,39.62,39.74,39.56,39.74,42900.0,38.5701,38.6869,38.5117,38.6869,42900.0
2005-08-25 11:30:00,39.74,39.79,39.72,39.76,21700.0,38.6869,38.7356,38.6675,38.7064,21700.0
2005-08-25 12:00:00,39.74,39.78,39.69,39.73,12000.0,38.6869,38.7259,38.6383,38.6772,12000.0
2005-08-25 12:30:00,39.73,39.81,39.7,39.81,10500.0,38.6772,38.7551,38.648,38.7551,10500.0
2005-08-25 13:00:00,39.82,39.92,39.79,39.92,10100.0,38.7648,38.8622,38.7356,38.8622,10100.0
2005-08-25 13:30:00,39.91,40.0,39.9,39.95,151600.0,38.8524,38.94,38.8427,38.8914,151600.0
2005-08-25 14:00:00,39.95,40.01,39.95,39.98,24300.0,38.8914,38.9498,38.8914,38.9206,24300.0
2005-08-25 14:30:00,39.98,39.98,39.78,39.78,23500.0,38.9206,38.9206,38.7259,38.7259,23500.0
2005-08-25 15:00:00,39.78,39.78,39.64,39.64,36500.0,38.7259,38.7259,38.5896,38.5896,36500.0
2005-08-25 15:30:00,39.63,39.72,39.61,39.69,17600.0,38.5798,38.6675,38.5604,38.6383,17600.0
2005-08-26 09:30:00,39.68,39.9,39.68,39.87,25400.0,38.6285,38.8427,38.6285,38.8135,25400.0
2005-08-26 10:00:00,39.87,40.07,39.78,39.99,36500.0,38.8135,39.0082,38.7259,38.9303,36500.0
2005-08-26 10:30:00,40.01,40.2,39.97,40.18,70900.0,38.9498,39.1347,38.9108,39.1153,70900.0
2005-08-26 11:00:00,40.2,40.33,40.13,40.13,39000.0,39.1347,39.2613,39.0666,39.0666,39000.0
2005-08-26 11:30:00,40.08,40.15,39.94,40.11,47700.0,39.0179,39.0861,38.8816,39.0471,47700.0
2005-08-26 12:00:00,40.12,40.23,40.1,40.11,28900.0,39.0569,39.1639,39.0374,39.0471,28900.0
2005-08-26 12:30:00,40.12,40.25,40.1,40.2,26700.0,39.0569,39.1834,39.0374,39.1347,26700.0
2005-08-26 13:00:00,40.22,40.24,40.01,40.04,25100.0,39.1542,39.1737,38.9498,38.979,25100.0
2005-08-26 13:30:00,40.05,40.12,40.02,40.03,25200.0,38.9887,39.0569,38.9595,38.9692,25200.0
2005-08-26 14:00:00,40.04,40.16,40.02,40.16,21000.0,38.979,39.0958,38.9595,39.0958,21000.0
2005-08-26 14:30:00,40.17,40.29,40.1,40.1,32000.0,39.1055,39.2224,39.0374,39.0374,32000.0
2005-08-26 15:00:00,40.11,40.11,40.0,40.1,33400.0,39.0471,39.0471,38.94,39.0374,33400.0
2005-08-26 15:30:00,40.11,40.19,39.98,40.07,68800.0,39.0471,39.125,38.9206,39.0082,68800.0
2005-08-29 09:30:00,39.65,39.69,39.36,39.65,46800.0,38.5993,38.6383,38.317,38.5993,46800.0
2005-08-29 10:00:00,39.65,39.7,39.55,39.56,21300.0,38.5993,38.648,38.502,38.5117,21300.0
2005-08-29 10:30:00,39.6,39.62,39.2,39.22,33400.0,38.5506,38.5701,38.1612,38.1807,33400.0
2005-08-29 11:00:00,39.22,39.37,39.11,39.27,32700.0,38.1807,38.3267,38.0736,38.2294,32700.0
2005-08-29 11:30:00,39.21,39.24,38.94,39.07,46100.0,38.171,38.2002,37.9081,38.0347,46100.0
2005-08-29 12:00:00,39.07,39.24,39.03,39.24,22100.0,38.0347,38.2002,37.9957,38.2002,22100.0
2005-08-29 12:30:00,39.22,39.26,39.17,39.26,22200.0,38.1807,38.2196,38.132,38.2196,22200.0
2005-08-29 13:00:00,39.27,39.37,39.23,39.34,16400.0,38.2294,38.3267,38.1904,38.2975,16400.0
2005-08-29 13:30:00,39.34,39.53,39.33,39.52,15500.0,38.2975,38.4825,38.2878,38.4728,15500.0
2005-08-29 14:00:00,39.52,39.53,39.3,39.39,14800.0,38.4728,38.4825,38.2586,38.3462,14800.0
2005-08-29 14:30:00,39.37,39.43,39.32,39.42,17000.0,38.3267,38.3851,38.2781,38.3754,17000.0
2005-08-29 15:00:00,39.43,39.53,39.43,39.45,23000.0,38.3851,38.4825,38.3851,38.4046,23000.0
2005-08-29 15:30:00,39.47,39.52,39.43,39.5,32500.0,38.4241,38.4728,38.3851,38.4533,32500.0
2005-08-30 09:30:00,39.5,39.73,39.5,39.62,25700.0,38.4533,38.6772,38.4533,38.5701,25700.0
2005-08-30 10:00:00,39.67,40.08,39.58,40.08,75600.0,38.6188,39.0179,38.5312,39.0179,75600.0
2005-08-30 10:30:00,40.08,40.47,40.08,40.43,92000.0,39.0179,39.3976,39.0179,39.3586,92000.0
2005-08-30 11:00:00,40.39,40.43,40.18,40.35,47200.0,39.3197,39.3586,39.1153,39.2808,47200.0
2005-08-30 11:30:00,40.34,40.5,40.22,40.47,33800.0,39.271,39.4268,39.1542,39.3976,33800.0
2005-08-30 12:00:00,40.46,40.65,40.37,40.49,60400.0,39.3878,39.5728,39.3002,39.4171,60400.0
2005-08-30 12:30:00,40.53,40.64,40.47,40.57,39900.0,39.456,39.5631,39.3976,39.4949,39900.0
2005-08-30 13:00:00,40.57,40.58,40.41,40.53,27100.0,39.4949,39.5047,39.3392,39.456,27100.0
2005-08-30 13:30:00,40.54,40.64,40.54,40.56,18300.0,39.4657,39.5631,39.4657,39.4852,18300.0
2005-08-30 14:00:00,40.57,40.59,40.3,40.46,30900.0,39.4949,39.5144,39.2321,39.3878,30900.0
2005-08-30 14:30:00,40.44,40.45,40.29,40.29,24400.0,39.3684,39.3781,39.2224,39.2224,24400.0
2005-08-30 15:00:00,40.29,40.47,40.27,40.46,28000.0,39.2224,39.3976,39.2029,39.3878,28000.0
2005-08-30 15:30:00,40.47,40.59,40.47,40.52,81400.0,39.3976,39.5144,39.3976,39.4463,81400.0
2005-08-31 09:30:00,40.45,40.65,40.3,40.42,55400.0,39.3781,39.5728,39.2321,39.3489,55400.0
2005-08-31 10:00:00,40.43,40.46,40.28,40.31,53000.0,39.3586,39.3878,39.2126,39.2418,53000.0
2005-08-31 10:30:00,40.31,40.32,40.2,40.23,39900.0,39.2418,39.2516,39.1347,39.1639,39900.0
2005-08-31 11:00:00,40.23,40.4,40.23,40.32,47200.0,39.1639,39.3294,39.1639,39.2516,47200.0
2005-08-31 11:30:00,40.36,40.47,40.32,40.45,104000.0,39.2905,39.3976,39.2516,39.3781,104000.0
2005-08-31 12:00:00,40.45,40.47,40.15,40.18,49500.0,39.3781,39.3976,39.0861,39.1153,49500.0
2005-08-31 12:30:00,40.19,40.19,40.03,40.05,48500.0,39.125,39.125,38.9692,38.9887,48500.0
2005-08-31 13:00:00,40.04,40.29,40.0,40.27,61100.0,38.979,39.2224,38.94,39.2029,61100.0
2005-08-31 13:30:00,40.28,40.39,40.23,40.39,90400.0,39.2126,39.3197,39.1639,39.3197,90400.0
2005-08-31 14:00:00,40.39,40.47,40.37,40.45,42700.0,39.3197,39.3976,39.3002,39.3781,42700.0
2005-08-31 14:30:00,40.46,40.67,40.46,40.64,30800.0,39.3878,39.5923,39.3878,39.5631,30800.0
2005-08-31 15:00:00,40.64,40.79,40.62,40.77,52000.0,39.5631,39.7091,39.5436,39.6896,52000.0
2005-08-31 15:30:00,40.75,40.8,40.67,40.79,51300.0,39.6702,39.7188,39.5923,39.7091,51300.0
2005-09-01 09:30:00,40.7,41.15,40.7,40.9,48800.0,39.6215,40.0596,39.6215,39.8162,48800.0
2005-09-01 10:00:00,40.9,40.9,40.61,40.71,23700.0,39.8162,39.8162,39.5339,39.6312,23700.0
2005-09-01 10:30:00,40.69,40.88,40.61,40.87,14200.0,39.6118,39.7967,39.5339,39.787,14200.0
2005-09-01 11:00:00,40.87,41.2,40.77,41.19,26900.0,39.787,40.1082,39.6896,40.0985,26900.0
2005-09-01 11:30:00,41.19,41.25,41.09,41.11,22700.0,40.0985,40.1569,40.0012,40.0206,22700.0
2005-09-01 12:00:00,41.13,41.13,41.05,41.13,21000.0,40.0401,40.0401,39.9622,40.0401,21000.0
2005-09-01 12:30:00,41.13,41.33,41.13,41.13,46000.0,40.0401,40.2348,40.0401,40.0401,46000.0
2005-09-01 13:00:00,41.13,41.14,40.97,41.04,60200.0,40.0401,40.0498,39.8843,39.9525,60200.0
2005-09-01 13:30:00,41.03,41.03,40.83,40.85,24900.0,39.9427,39.9427,39.748,39.7675,24900.0
2005-09-01 14:00:00,40.85,40.86,40.8,40.81,25800.0,39.7675,39.7772,39.7188,39.7286,25800.0
2005-09-01 14:30:00,40.81,40.9,40.77,40.79,31500.0,39.7286,39.8162,39.6896,39.7091,31500.0
2005-09-01 15:00:00,40.78,40.9,40.75,40.86,42200.0,39.6994,39.8162,39.6702,39.7772,42200.0
2005-09-01 15:30:00,40.87,40.96,40.83,40.83,40100.0,39.787,39.8746,39.748,39.748,40100.0
2005-09-02 09:30:00,40.91,40.97,40.8,40.94,18700.0,39.8259,39.8843,39.7188,39.8551,18700.0
2005-09-02 10:00:00,40.94,41.05,40.82,40.82,22900.0,39.8551,39.9622,39.7383,39.7383,22900.0
2005-09-02 10:30:00,40.81,40.86,40.75,40.78,14100.0,39.7286,39.7772,39.6702,39.6994,14100.0
2005-09-02 11:00:00,40.76,40.91,40.75,40.89,29900.0,39.6799,39.8259,39.6702,39.8065,29900.0
2005-09-02 11:30:00,40.89,40.89,40.81,40.85,18200.0,39.8065,39.8065,39.7286,39.7675,18200.0
2005-09-02 12:00:00,40.83,40.93,40.82,40.93,10900.0,39.748,39.8454,39.7383,39.8454,10900.0
2005-09-02 12:30:00,40.93,40.95,40.85,40.88,15000.0,39.8454,39.8649,39.7675,39.7967,15000.0
2005-09-02 13:00:00,40.86,40.86,40.8,40.85,11300.0,39.7772,39.7772,39.7188,39.7675,11300.0
2005-09-02 13:30:00,40.83,40.89,40.81,40.82,22800.0,39.748,39.8065,39.7286,39.7383,22800.0
2005-09-02 14:00:00,40.82,40.84,40.68,40.72,15000.0,39.7383,39.7578,39.602,39.641,15000.0
2005-09-02 14:30:00,40.7,40.72,40.66,40.68,15200.0,39.6215,39.641,39.5825,39.602,15200.0
2005-09-02 15:00:00,40.69,40.7,40.55,40.7,25600.0,39.6118,39.6215,39.4755,39.6215,25600.0
2005-09-02 15:30:00,40.69,40.79,40.68,40.72,28600.0,39.6118,39.7091,39.602,39.641,28600.0
2005-09-06 09:30:00,40.73,40.96,40.73,40.82,36900.0,39.6507,39.8746,39.6507,39.7383,36900.0
2005-09-06 10:00:00,40.83,41.1,40.83,41.05,224200.0,39.748,40.0109,39.748,39.9622,224200.0
2005-09-06 10:30:00,41.1,41.1,40.9,40.9,17700.0,40.0109,40.0109,39.8162,39.8162,17700.0
2005-09-06 11:00:00,40.9,41.04,40.9,41.01,13700.0,39.8162,39.9525,39.8162,39.9233,13700.0
2005-09-06 11:30:00,41.03,41.04,40.96,40.99,9700.0,39.9427,39.9525,39.8746,39.9038,9700.0
2005-09-06 12:00:00,41.0,41.0,40.95,40.97,14100.0,39.9135,39.9135,39.8649,39.8843,14100.0
2005-09-06 12:30:00,40.99,41.05,40.87,41.05,20600.0,39.9038,39.9622,39.787,39.9622,20600.0
2005-09-06 13:00:00,41.05,41.11,41.04,41.1,9800.0,39.9622,40.0206,39.9525,40.0109,9800.0
2005-09-06 13:30:00,41.1,41.2,41.09,41.2,9400.0,40.0109,40.1082,40.0012,40.1082,9400.0
2005-09-06 14:00:00,41.22,41.24,41.18,41.21,11600.0,40.1277,40.1472,40.0888,40.118,11600.0
2005-09-06 14:30:00,41.2,41.24,41.15,41.24,15200.0,40.1082,40.1472,40.0596,40.1472,15200.0
2005-09-06 15:00:00,41.23,41.24,41.05,41.1,65900.0,40.1374,40.1472,39.9622,40.0109,65900.0
2005-09-06 15:30:00,41.08,41.17,41.07,41.13,118700.0,39.9914,40.079,39.9817,40.0401,118700.0
2005-09-07 09:30:00,41.25,41.54,41.24,41.32,32300.0,40.1761,40.4586,40.1664,40.2443,32300.0
2005-09-07 10:00:00,41.33,41.37,41.32,41.33,7200.0,40.254,40.293,40.2443,40.254,7200.0
2005-09-07 10:30:00,41.33,41.46,41.32,41.45,10300.0,40.254,40.3807,40.2443,40.3709,10300.0
2005-09-07 11:00:00,41.45,41.5,41.38,41.42,80700.0,40.3709,40.4196,40.3027,40.3417,80700.0
2005-09-07 11:30:00,41.42,41.49,41.42,41.48,7300.0,40.3417,40.4099,40.3417,40.4001,7300.0
2005-09-07 12:00:00,41.47,41.5,41.44,41.5,13500.0,40.3904,40.4196,40.3612,40.4196,13500.0
2005-09-07 12:30:00,41.48,41.69,41.48,41.69,12800.0,40.4001,40.6047,40.4001,40.6047,12800.0
2005-09-07 13:00:00,41.69,41.75,41.65,41.72,29900.0,40.6047,40.6631,40.5657,40.6339,29900.0
2005-09-07 13:30:00,41.72,41.82,41.72,41.8,33700.0,40.6339,40.7313,40.6339,40.7118,33700.0
2005-09-07 14:00:00,41.79,41.82,41.62,41.63,22800.0,40.7021,40.7313,40.5365,40.5462,22800.0
2005-09-07 14:30:00,41.63,41.73,41.62,41.68,20400.0,40.5462,40.6436,40.5365,40.5949,20400.0
2005-09-07 15:00:00,41.7,41.86,41.68,41.85,20900.0,40.6144,40.7702,40.5949,40.7605,20900.0
2005-09-07 15:30:00,41.86,41.89,41.77,41.87,61300.0,40.7702,40.7995,40.6826,40.78,61300.0
2005-09-08 09:30:00,41.97,42.0,41.87,41.89,22800.0,40.8774,40.9066,40.78,40.7995,22800.0
2005-09-08 10:00:00,41.87,42.0,41.87,41.95,30700.0,40.78,40.9066,40.78,40.8579,30700.0
2005-09-08 10:30:00,41.95,41.98,41.88,41.9,34400.0,40.8579,40.8871,40.7897,40.8092,34400.0
2005-09-08 11:00:00,41.9,42.04,41.9,42.0,35900.0,40.8092,40.9456,40.8092,40.9066,35900.0
2005-09-08 11:30:00,42.0,42.19,42.0,42.16,33200.0,40.9066,41.0916,40.9066,41.0624,33200.0
2005-09-08 12:00:00,42.16,42.19,42.1,42.11,29100.0,41.0624,41.0916,41.004,41.0137,29100.0
2005-09-08 12:30:00,42.11,42.14,42.06,42.09,18900.0,41.0137,41.0429,40.965,40.9943,18900.0
2005-09-08 13:00:00,42.07,42.17,42.07,42.13,12000.0,40.9748,41.0722,40.9748,41.0332,12000.0
2005-09-08 13:30:00,42.14,42.19,42.09,42.1,18400.0,41.0429,41.0916,40.9943,41.004,18400.0
2005-09-08 14:00:00,42.1,42.13,42.05,42.09,28000.0,41.004,41.0332,40.9553,40.9943,28000.0
2005-09-08 14:30:00,42.09,42.09,42.01,42.02,229100.0,40.9943,40.9943,40.9163,40.9261,229100.0
2005-09-08 15:00:00,42.01,42.06,41.97,42.06,38600.0,40.9163,40.965,40.8774,40.965,38600.0
2005-09-08 15:30:00,42.06,42.16,42.04,42.07,54000.0,40.965,41.0624,40.9456,40.9748,54000.0
2005-09-09 09:30:00,42.02,42.37,41.95,42.13,40800.0,40.9261,41.267,40.8579,41.0332,40800.0
2005-09-09 10:00:00,42.14,42.31,42.14,42.26,10200.0,41.0429,41.2085,41.0429,41.1598,10200.0
2005-09-09 10:30:00,42.24,42.28,42.12,42.24,9700.0,41.1403,41.1793,41.0235,41.1403,9700.0
2005-09-09 11:00:00,42.24,42.25,42.07,42.13,72000.0,41.1403,41.1501,40.9748,41.0332,72000.0
2005-09-09 11:30:00,42.12,42.17,42.11,42.14,51100.0,41.0235,41.0722,41.0137,41.0429,51100.0
2005-09-09 12:00:00,42.14,42.15,42.05,42.13,14400.0,41.0429,41.0527,40.9553,41.0332,14400.0
2005-09-09 12:30:00,42.13,42.14,42.07,42.09,10600.0,41.0332,41.0429,40.9748,40.9943,10600.0
2005-09-09 13:00:00,42.09,42.21,42.08,42.21,24600.0,40.9943,41.1111,40.9845,41.1111,24600.0
2005-09-09 13:30:00,42.2,42.22,42.01,42.18,32600.0,41.1014,41.1209,40.9163,41.0819,32600.0
2005-09-09 14:00:00,42.21,42.25,42.14,42.21,13900.0,41.1111,41.1501,41.0429,41.1111,13900.0
2005-09-09 14:30:00,42.21,42.28,42.2,42.27,12300.0,41.1111,41.1793,41.1014,41.1696,12300.0
2005-09-09 15:00:00,42.28,42.34,42.26,42.33,9700.0,41.1793,41.2377,41.1598,41.228,9700.0
2005-09-09 15:30:00,42.33,42.35,42.17,42.27,39600.0,41.228,41.2475,41.0722,41.1696,39600.0
2005-09-12 09:30:00,42.39,42.59,42.32,42.47,32100.0,41.2864,41.4812,41.2183,41.3644,32100.0
2005-09-12 10:00:00,42.49,42.49,42.25,42.32,8400.0,41.3838,41.3838,41.1501,41.2183,8400.0
2005-09-12 10:30:00,42.33,42.59,42.32,42.59,80000.0,41.228,41.4812,41.2183,41.4812,80000.0
2005-09-12 11:00:00,42.59,42.77,42.59,42.67,42800.0,41.4812,41.6565,41.4812,41.5592,42800.0
2005-09-12 11:30:00,42.67,42.7,42.62,42.65,8600.0,41.5592,41.5884,41.5105,41.5397,8600.0
2005-09-12 12:00:00,42.65,42.65,42.56,42.57,4700.0,41.5397,41.5397,41.452,41.4618,4700.0
2005-09-12 12:30:00,42.57,42.58,42.37,42.45,12100.0,41.4618,41.4715,41.267,41.3449,12100.0
2005-09-12 13:00:00,42.45,42.61,42.41,42.59,32300.0,41.3449,41.5007,41.3059,41.4812,32300.0
2005-09-12 13:30:00,42.59,42.71,42.59,42.66,27900.0,41.4812,41.5981,41.4812,41.5494,27900.0
2005-09-12 14:00:00,42.66,42.66,42.58,42.61,16600.0,41.5494,41.5494,41.4715,41.5007,16600.0
2005-09-12 14:30:00,42.62,42.63,42.51,42.63,9300.0,41.5105,41.5202,41.4033,41.5202,9300.0
2005-09-12 15:00:00,42.61,42.68,42.61,42.62,6900.0,41.5007,41.5689,41.5007,41.5105,6900.0
2005-09-12 15:30:00,42.61,42.61,42.51,42.52,17400.0,41.5007,41.5007,41.4033,41.4131,17400.0
2005-09-13 09:30:00,42.51,42.51,42.18,42.18,20500.0,41.4033,41.4033,41.0819,41.0819,20500.0
2005-09-13 10:00:00,42.16,42.34,42.14,42.29,11700.0,41.0624,41.2377,41.0429,41.189,11700.0
2005-09-13 10:30:00,42.33,42.35,42.24,42.24,9800.0,41.228,41.2475,41.1403,41.1403,9800.0
2005-09-13 11:00:00,42.24,42.27,42.13,42.26,9400.0,41.1403,41.1696,41.0332,41.1598,9400.0
2005-09-13 11:30:00,42.24,42.24,42.2,42.23,11500.0,41.1403,41.1403,41.1014,41.1306,11500.0
2005-09-13 12:00:00,42.2,42.2,42.13,42.17,9900.0,41.1014,41.1014,41.0332,41.0722,9900.0
2005-09-13 12:30:00,42.17,42.21,42.12,42.19,18000.0,41.0722,41.1111,41.0235,41.0916,18000.0
2005-09-13 13:00:00,42.18,42.26,42.14,42.26,14400.0,41.0819,41.1598,41.0429,41.1598,14400.0
2005-09-13 13:30:00,42.26,42.34,42.23,42.26,13900.0,41.1598,41.2377,41.1306,41.1598,13900.0
2005-09-13 14:00:00,42.25,42.44,42.25,42.42,11600.0,41.1501,41.3351,41.1501,41.3157,11600.0
2005-09-13 14:30:00,42.42,42.43,42.32,42.32,11000.0,41.3157,41.3254,41.2183,41.2183,11000.0
2005-09-13 15:00:00,42.32,42.32,42.2,42.3,16700.0,41.2183,41.2183,41.1014,41.1988,16700.0
2005-09-13 15:30:00,42.31,42.34,42.2,42.25,60800.0,41.2085,41.2377,41.1014,41.1501,60800.0
2005-09-14 09:30:00,42.1,42.14,41.84,41.91,45200.0,41.004,41.0429,40.7508,40.8189,45200.0
2005-09-14 10:00:00,41.88,42.0,41.81,42.0,26000.0,40.7897,40.9066,40.7215,40.9066,26000.0
2005-09-14 10:30:00,41.97,42.19,41.96,42.16,11600.0,40.8774,41.0916,40.8676,41.0624,11600.0
2005-09-14 11:00:00,42.15,42.2,42.15,42.17,29500.0,41.0527,41.1014,41.0527,41.0722,29500.0
2005-09-14 11:30:00,42.18,42.24,42.18,42.19,9400.0,41.0819,41.1403,41.0819,41.0916,9400.0
2005-09-14 12:00:00,42.19,42.19,42.02,42.02,6000.0,41.0916,41.0916,40.9261,40.9261,6000.0
2005-09-14 12:30:00,42.02,42.03,41.97,42.02,51500.0,40.9261,40.9358,40.8774,40.9261,51500.0
2005-09-14 13:00:00,41.98,42.07,41.97,42.06,4400.0,40.8871,40.9748,40.8774,40.965,4400.0
2005-09-14 13:30:00,42.06,42.06,42.0,42.0,5200.0,40.965,40.965,40.9066,40.9066,5200.0
2005-09-14 14:00:00,42.01,42.02,41.94,41.98,10400.0,40.9163,40.9261,40.8482,40.8871,10400.0
2005-09-14 14:30:00,41.95,42.05,41.95,42.01,15900.0,40.8579,40.9553,40.8579,40.9163,15900.0
2005-09-14 15:00:00,42.0,42.03,41.98,42.0,17400.0,40.9066,40.9358,40.8871,40.9066,17400.0
2005-09-14 15:30:00,42.01,42.16,42.01,42.16,46100.0,40.9163,41.0624,40.9163,41.0624,46100.0
2005-09-15 09:30:00,42.18,42.18,41.75,41.85,19700.0,41.0819,41.0819,40.6631,40.7605,19700.0
2005-09-15 10:00:00,41.84,41.98,41.76,41.89,372900.0,40.7508,40.8871,40.6728,40.7995,372900.0
2005-09-15 10:30:00,41.9,41.94,41.8,41.85,14700.0,40.8092,40.8482,40.7118,40.7605,14700.0
2005-09-15 11:00:00,41.85,41.85,41.75,41.8,11400.0,40.7605,40.7605,40.6631,40.7118,11400.0
2005-09-15 11:30:00,41.81,41.93,41.8,41.93,27200.0,40.7215,40.8384,40.7118,40.8384,27200.0
2005-09-15 12:00:00,41.93,41.94,41.83,41.89,18000.0,40.8384,40.8482,40.741,40.7995,18000.0
2005-09-15 12:30:00,41.89,41.9,41.8,41.86,15300.0,40.7995,40.8092,40.7118,40.7702,15300.0
2005-09-15 13:00:00,41.86,41.93,41.84,41.87,19100.0,40.7702,40.8384,40.7508,40.78,19100.0
2005-09-15 13:30:00,41.89,41.97,41.85,41.95,65800.0,40.7995,40.8774,40.7605,40.8579,65800.0
2005-09-15 14:00:00,41.95,41.96,41.94,41.94,18200.0,40.8579,40.8676,40.8482,40.8482,18200.0
2005-09-15 14:30:00,41.94,41.96,41.93,41.96,9400.0,40.8482,40.8676,40.8384,40.8676,9400.0
2005-09-15 15:00:00,41.95,41.96,40.44,41.91,148300.0,40.8579,40.8676,39.3872,40.8189,148300.0
2005-09-15 15:30:00,41.91,41.99,41.91,41.99,33800.0,40.8189,40.8969,40.8189,40.8969,33800.0
2005-09-16 09:30:00,41.99,42.0,41.8,41.95,94100.0,40.8969,40.9066,40.7118,40.8579,94100.0
2005-09-16 10:00:00,41.91,42.03,41.91,41.98,30000.0,40.8189,40.9358,40.8189,40.8871,30000.0
2005-09-16 10:30:00,41.96,42.19,41.96,42.11,34700.0,40.8676,41.0916,40.8676,41.0137,34700.0
2005-09-16 11:00:00,42.07,42.18,42.06,42.12,52200.0,40.9748,41.0819,40.965,41.0235,52200.0
2005-09-16 11:30:00,42.12,42.15,42.1,42.12,27300.0,41.0235,41.0527,41.004,41.0235,27300.0
2005-09-16 12:00:00,42.16,42.25,42.15,42.24,35100.0,41.0624,41.1501,41.0527,41.1403,35100.0
2005-09-16 12:30:00,42.23,42.27,42.18,42.2,7800.0,41.1306,41.1696,41.0819,41.1014,7800.0
2005-09-16 13:00:00,42.18,42.2,42.16,42.16,4800.0,41.0819,41.1014,41.0624,41.0624,4800.0
2005-09-16 13:30:00,42.17,42.2,42.15,42.2,20600.0,41.0722,41.1014,41.0527,41.1014,20600.0
2005-09-16 14:00:00,42.2,42.21,42.14,42.15,35100.0,41.1014,41.1111,41.0429,41.0527,35100.0
2005-09-16 14:30:00,42.15,42.2,42.14,42.2,6800.0,41.0527,41.1014,41.0429,41.1014,6800.0
2005-09-16 15:00:00,42.2,42.3,42.06,42.14,95100.0,41.1014,41.1988,40.965,41.0429,95100.0
2005-09-16 15:30:00,42.14,42.17,42.02,42.08,60300.0,41.0429,41.0722,40.9261,40.9845,60300.0
2005-09-19 09:30:00,42.03,42.14,41.97,42.07,15100.0,40.9358,41.0429,40.8774,40.9748,15100.0
2005-09-19 10:00:00,42.08,42.1,41.9,42.04,21900.0,40.9845,41.004,40.8092,40.9456,21900.0
2005-09-19 10:30:00,42.04,42.06,41.95,41.95,10400.0,40.9456,40.965,40.8579,40.8579,10400.0
2005-09-19 11:00:00,41.98,42.0,41.74,41.74,8300.0,40.8871,40.9066,40.6534,40.6534,8300.0
2005-09-19 11:30:00,41.74,41.74,41.66,41.7,8400.0,40.6534,40.6534,40.5754,40.6144,8400.0
2005-09-19 12:00:00,41.7,41.74,41.65,41.67,9100.0,40.6144,40.6534,40.5657,40.5852,9100.0
2005-09-19 12:30:00,41.66,41.75,41.63,41.7,10700.0,40.5754,40.6631,40.5462,40.6144,10700.0
2005-09-19 13:00:00,41.7,41.76,41.7,41.76,7700.0,40.6144,40.6728,40.6144,40.6728,7700.0
2005-09-19 13:30:00,41.78,41.91,41.78,41.86,15700.0,40.6923,40.8189,40.6923,40.7702,15700.0
2005-09-19 14:00:00,41.87,41.9,41.69,41.7,8600.0,40.78,40.8092,40.6047,40.6144,8600.0
2005-09-19 14:30:00,41.67,41.88,41.66,41.84,16200.0,40.5852,40.7897,40.5754,40.7508,16200.0
2005-09-19 15:00:00,41.86,41.9,41.76,41.82,8400.0,40.7702,40.8092,40.6728,40.7313,8400.0
2005-09-19 15:30:00,41.82,42.01,41.82,41.96,76700.0,40.7313,40.9163,40.7313,40.8676,76700.0
2005-09-20 09:30:00,42.03,42.03,41.9,41.95,33600.0,40.9358,40.9358,40.8092,40.8579,33600.0
2005-09-20 10:00:00,41.92,41.99,41.92,41.95,14300.0,40.8287,40.8969,40.8287,40.8579,14300.0
2005-09-20 10:30:00,41.94,42.0,41.93,41.96,31800.0,40.8482,40.9066,40.8384,40.8676,31800.0
2005-09-20 11:00:00,41.97,41.98,41.92,41.95,9400.0,40.8774,40.8871,40.8287,40.8579,9400.0
2005-09-20 11:30:00,41.93,41.97,41.91,41.95,22100.0,40.8384,40.8774,40.8189,40.8579,22100.0
2005-09-20 12:00:00,41.95,41.96,41.92,41.94,8100.0,40.8579,40.8676,40.8287,40.8482,8100.0
2005-09-20 12:30:00,41.94,41.95,41.85,41.93,17400.0,40.8482,40.8579,40.7605,40.8384,17400.0
2005-09-20 13:00:00,41.94,41.95,41.87,41.88,8700.0,40.8482,40.8579,40.78,40.7897,8700.0
2005-09-20 13:30:00,41.89,42.06,41.87,42.03,40900.0,40.7995,40.965,40.78,40.9358,40900.0
2005-09-20 14:00:00,42.02,42.04,41.92,41.97,14000.0,40.9261,40.9456,40.8287,40.8774,14000.0
2005-09-20 14:30:00,41.96,42.0,41.79,41.81,17500.0,40.8676,40.9066,40.7021,40.7215,17500.0
2005-09-20 15:00:00,41.82,41.85,41.66,41.85,21000.0,40.7313,40.7605,40.5754,40.7605,21000.0
2005-09-20 15:30:00,41.82,41.84,41.68,41.77,19100.0,40.7313,40.7508,40.5949,40.6826,19100.0
2005-09-21 09:30:00,41.63,41.65,41.44,41.65,19800.0,40.5462,40.5657,40.3612,40.5657,19800.0
2005-09-21 10:00:00,41.64,41.64,41.55,41.64,36200.0,40.556,40.556,40.4683,40.556,36200.0
2005-09-21 10:30:00,41.63,41.72,41.6,41.71,11500.0,40.5462,40.6339,40.517,40.6241,11500.0
2005-09-21 11:00:00,41.71,41.77,41.63,41.65,18600.0,40.6241,40.6826,40.5462,40.5657,18600.0
2005-09-21 11:30:00,41.66,41.8,41.62,41.65,23000.0,40.5754,40.7118,40.5365,40.5657,23000.0
2005-09-21 12:00:00,41.64,41.88,41.63,41.84,38000.0,40.556,40.7897,40.5462,40.7508,38000.0
2005-09-21 12:30:00,41.85,42.0,41.84,41.95,16700.0,40.7605,40.9066,40.7508,40.8579,16700.0
2005-09-21 13:00:00,41.93,42.0,41.71,41.74,60900.0,40.8384,40.9066,40.6241,40.6534,60900.0
2005-09-21 13:30:00,41.73,41.79,41.62,41.77,63200.0,40.6436,40.7021,40.5365,40.6826,63200.0
2005-09-21 14:00:00,41.77,41.78,41.7,41.71,19100.0,40.6826,40.6923,40.6144,40.6241,19100.0
2005-09-21 14:30:00,41.72,41.82,41.68,41.82,35000.0,40.6339,40.7313,40.5949,40.7313,35000.0
2005-09-21 15:00:00,41.83,41.83,41.67,41.75,18100.0,40.741,40.741,40.5852,40.6631,18100.0
2005-09-21 15:30:00,41.74,41.76,41.66,41.71,38900.0,40.6534,40.6728,40.5754,40.6241,38900.0
2005-09-22 09:30:00,41.81,41.81,41.52,41.67,43000.0,40.7215,40.7215,40.4391,40.5852,43000.0
2005-09-22 10:00:00,41.72,41.88,41.59,41.65,31200.0,40.6339,40.7897,40.5073,40.5657,31200.0
2005-09-22 10:30:00,41.63,41.71,41.6,41.6,12000.0,40.5462,40.6241,40.517,40.517,12000.0
2005-09-22 11:00:00,41.6,41.76,41.6,41.74,8900.0,40.517,40.6728,40.517,40.6534,8900.0
2005-09-22 11:30:00,41.74,41.82,41.67,41.82,18100.0,40.6534,40.7313,40.5852,40.7313,18100.0
2005-09-22 12:00:00,41.82,41.82,41.71,41.75,14000.0,40.7313,40.7313,40.6241,40.6631,14000.0
2005-09-22 12:30:00,41.77,41.97,41.75,41.94,22300.0,40.6826,40.8774,40.6631,40.8482,22300.0
2005-09-22 13:00:00,41.96,42.0,41.86,41.99,11000.0,40.8676,40.9066,40.7702,40.8969,11000.0
2005-09-22 13:30:00,41.99,42.31,41.99,42.13,23000.0,40.8969,41.2085,40.8969,41.0332,23000.0
2005-09-22 14:00:00,42.15,42.15,41.91,41.98,11900.0,41.0527,41.0527,40.8189,40.8871,11900.0
2005-09-22 14:30:00,41.98,41.99,41.9,41.9,10600.0,40.8871,40.8969,40.8092,40.8092,10600.0
2005-09-22 15:00:00,41.93,42.19,41.86,42.17,16100.0,40.8384,41.0916,40.7702,41.0722,16100.0
2005-09-22 15:30:00,42.17,42.19,41.97,42.05,38500.0,41.0722,41.0916,40.8774,40.9553,38500.0
2005-09-23 09:30:00,41.9,41.9,41.51,41.57,17000.0,40.8092,40.8092,40.4293,40.4878,17000.0
2005-09-23 10:00:00,41.56,41.84,41.52,41.81,18000.0,40.478,40.7508,40.4391,40.7215,18000.0
2005-09-23 10:30:00,41.82,41.87,41.65,41.84,14000.0,40.7313,40.78,40.5657,40.7508,14000.0
2005-09-23 11:00:00,41.85,41.85,41.76,41.78,11000.0,40.7605,40.7605,40.6728,40.6923,11000.0
2005-09-23 11:30:00,41.79,41.92,41.77,41.92,6700.0,40.7021,40.8287,40.6826,40.8287,6700.0
2005-09-23 12:00:00,41.91,41.97,41.88,41.95,4900.0,40.8189,40.8774,40.7897,40.8579,4900.0
2005-09-23 12:30:00,41.91,41.91,41.87,41.88,3000.0,40.8189,40.8189,40.78,40.7897,3000.0
2005-09-23 13:00:00,41.87,41.93,41.87,41.93,3600.0,40.78,40.8384,40.78,40.8384,3600.0
2005-09-23 13:30:00,41.92,42.05,41.88,42.05,11500.0,40.8287,40.9553,40.7897,40.9553,11500.0
2005-09-23 14:00:00,42.05,42.12,42.01,42.05,5800.0,40.9553,41.0235,40.9163,40.9553,5800.0
2005-09-23 14:30:00,42.05,42.06,42.02,42.03,10600.0,40.9553,40.965,40.9261,40.9358,10600.0
2005-09-23 15:00:00,42.04,42.14,42.03,42.14,21200.0,40.9456,41.0429,40.9358,41.0429,21200.0
2005-09-23 15:30:00,42.14,42.15,42.0,42.09,35200.0,41.0429,41.0527,40.9066,40.9943,35200.0
2005-09-26 09:30:00,42.15,42.17,42.0,42.02,21500.0,41.0527,41.0722,40.9066,40.9261,21500.0
2005-09-26 10:00:00,42.02,42.18,42.0,42.17,13100.0,40.9261,41.0819,40.9066,41.0722,13100.0
2005-09-26 10:30:00,42.17,42.34,42.13,42.16,45900.0,41.0722,41.2377,41.0332,41.0624,45900.0
2005-09-26 11:00:00,42.16,42.23,42.12,42.23,33600.0,41.0624,41.1306,41.0235,41.1306,33600.0
2005-09-26 11:30:00,42.23,42.34,42.22,42.27,13900.0,41.1306,41.2377,41.1209,41.1696,13900.0
2005-09-26 12:00:00,42.28,42.35,42.13,42.15,23800.0,41.1793,41.2475,41.0332,41.0527,23800.0
2005-09-26 12:30:00,42.14,42.14,41.87,41.87,18900.0,41.0429,41.0429,40.78,40.78,18900.0
2005-09-26 13:00:00,41.89,41.89,41.8,41.8,11200.0,40.7995,40.7995,40.7118,40.7118,11200.0
2005-09-26 13:30:00,41.79,41.8,41.74,41.77,17600.0,40.7021,40.7118,40.6534,40.6826,17600.0
2005-09-26 14:00:00,41.77,41.79,41.58,41.6,26500.0,40.6826,40.7021,40.4975,40.517,26500.0
2005-09-26 14:30:00,41.6,41.77,41.6,41.73,36000.0,40.517,40.6826,40.517,40.6436,36000.0
2005-09-26 15:00:00,41.74,41.97,41.74,41.88,38900.0,40.6534,40.8774,40.6534,40.7897,38900.0
2005-09-26 15:30:00,41.88,41.92,41.85,41.85,44500.0,40.7897,40.8287,40.7605,40.7605,44500.0
2005-09-27 09:30:00,41.94,41.97,41.79,41.85,13100.0,40.8482,40.8774,40.7021,40.7605,13100.0
2005-09-27 10:00:00,41.86,41.92,41.83,41.9,10000.0,40.7702,40.8287,40.741,40.8092,10000.0
2005-09-27 10:30:00,41.9,41.93,41.79,41.79,11500.0,40.8092,40.8384,40.7021,40.7021,11500.0
2005-09-27 11:00:00,41.78,41.8,41.73,41.79,16300.0,40.6923,40.7118,40.6436,40.7021,16300.0
2005-09-27 11:30:00,41.8,41.8,41.73,41.77,8700.0,40.7118,40.7118,40.6436,40.6826,8700.0
2005-09-27 12:00:00,41.78,41.8,41.75,41.77,9500.0,40.6923,40.7118,40.6631,40.6826,9500.0
2005-09-27 12:30:00,41.75,41.79,41.75,41.79,6900.0,40.6631,40.7021,40.6631,40.7021,6900.0
2005-09-27 13:00:00,41.78,41.8,41.68,41.69,41800.0,40.6923,40.7118,40.5949,40.6047,41800.0
2005-09-27 13:30:00,41.69,41.77,41.69,41.74,13600.0,40.6047,40.6826,40.6047,40.6534,13600.0
2005-09-27 14:00:00,41.74,41.78,41.71,41.75,13800.0,40.6534,40.6923,40.6241,40.6631,13800.0
2005-09-27 14:30:00,41.75,41.79,41.7,41.76,35600.0,40.6631,40.7021,40.6144,40.6728,35600.0
2005-09-27 15:00:00,41.76,41.78,41.69,41.76,23100.0,40.6728,40.6923,40.6047,40.6728,23100.0
2005-09-27 15:30:00,41.74,41.77,41.65,41.67,30700.0,40.6534,40.6826,40.5657,40.5852,30700.0
2005-09-28 09:30:00,42.99,43.05,42.75,42.86,175400.0,41.8708,41.9293,41.6371,41.7442,175400.0
2005-09-28 10:00:00,42.87,43.43,42.84,43.35,150300.0,41.7539,42.2994,41.7247,42.2214,150300.0
2005-09-28 10:30:00,43.34,43.41,42.99,43.1,122900.0,42.2117,42.2799,41.8708,41.978,122900.0
2005-09-28 11:00:00,43.1,43.25,43.0,43.24,33800.0,41.978,42.1241,41.8806,42.1143,33800.0
2005-09-28 11:30:00,43.23,43.3,43.12,43.19,91200.0,42.1046,42.1727,41.9974,42.0656,91200.0
2005-09-28 12:00:00,43.19,43.27,43.1,43.2,399000.0,42.0656,42.1435,41.978,42.0754,399000.0
2005-09-28 12:30:00,43.21,43.29,43.17,43.24,49900.0,42.0851,42.163,42.0461,42.1143,49900.0
2005-09-28 13:00:00,43.24,43.36,43.23,43.33,39500.0,42.1143,42.2312,42.1046,42.202,39500.0
2005-09-28 13:30:00,43.33,43.37,43.23,43.34,59300.0,42.202,42.2409,42.1046,42.2117,59300.0
2005-09-28 14:00:00,43.36,43.97,43.36,43.9,67000.0,42.2312,42.8253,42.2312,42.7571,67000.0
2005-09-28 14:30:00,43.93,44.14,43.83,44.13,129800.0,42.7863,42.9909,42.689,42.9811,129800.0
2005-09-28 15:00:00,44.12,44.3,43.97,43.98,93100.0,42.9714,43.1467,42.8253,42.835,93100.0
2005-09-28 15:30:00,43.98,44.11,43.88,44.03,193700.0,42.835,42.9617,42.7377,42.8837,193700.0
2005-09-29 09:30:00,43.83,43.95,43.6,43.61,39100.0,42.689,42.8058,42.4649,42.4747,39100.0
2005-09-29 10:00:00,43.6,43.91,43.6,43.9,20700.0,42.4649,42.7669,42.4649,42.7571,20700.0
2005-09-29 10:30:00,43.91,44.15,43.82,43.99,35200.0,42.7669,43.0006,42.6792,42.8448,35200.0
2005-09-29 11:00:00,43.99,44.22,43.99,44.22,21400.0,42.8448,43.0688,42.8448,43.0688,21400.0
2005-09-29 11:30:00,44.25,44.61,44.19,44.55,25300.0,43.098,43.4486,43.0396,43.3902,25300.0
2005-09-29 12:00:00,44.56,44.57,44.44,44.48,38900.0,43.3999,43.4097,43.2831,43.322,38900.0
2005-09-29 12:30:00,44.47,44.78,44.37,44.78,26000.0,43.3123,43.6142,43.2149,43.6142,26000.0
2005-09-29 13:00:00,44.78,44.96,44.75,44.89,54700.0,43.6142,43.7895,43.585,43.7214,54700.0
2005-09-29 13:30:00,44.89,45.06,44.89,45.01,66200.0,43.7214,43.8869,43.7214,43.8382,66200.0
2005-09-29 14:00:00,45.01,45.15,44.92,45.14,62400.0,43.8382,43.9746,43.7506,43.9648,62400.0
2005-09-29 14:30:00,45.14,45.24,44.85,44.9,51600.0,43.9648,44.0622,43.6824,43.7311,51600.0
2005-09-29 15:00:00,44.9,44.99,44.88,44.88,30400.0,43.7311,43.8188,43.7116,43.7116,30400.0
2005-09-29 15:30:00,44.85,44.94,44.8,44.87,99200.0,43.6824,43.7701,43.6337,43.7019,99200.0
2005-09-30 09:30:00,44.69,44.83,44.5,44.83,54900.0,43.5266,43.6629,43.3415,43.6629,54900.0
2005-09-30 10:00:00,44.83,44.97,44.74,44.8,111800.0,43.6629,43.7993,43.5753,43.6337,111800.0
2005-09-30 10:30:00,44.79,44.99,44.79,44.79,32800.0,43.624,43.8188,43.624,43.624,32800.0
2005-09-30 11:00:00,44.84,44.98,44.8,44.96,25900.0,43.6727,43.809,43.6337,43.7895,25900.0
2005-09-30 11:30:00,44.95,44.97,44.82,44.89,20900.0,43.7798,43.7993,43.6532,43.7214,20900.0
2005-09-30 12:00:00,44.89,44.95,44.84,44.93,20100.0,43.7214,43.7798,43.6727,43.7603,20100.0
2005-09-30 12:30:00,44.95,44.95,44.9,44.9,107800.0,43.7798,43.7798,43.7311,43.7311,107800.0
2005-09-30 13:00:00,44.91,44.95,44.85,44.92,98300.0,43.7408,43.7798,43.6824,43.7506,98300.0
2005-09-30 13:30:00,44.93,44.94,44.9,44.94,6600.0,43.7603,43.7701,43.7311,43.7701,6600.0
2005-09-30 14:00:00,44.94,44.94,44.88,44.88,48500.0,43.7701,43.7701,43.7116,43.7116,48500.0
2005-09-30 14:30:00,44.88,44.9,44.8,44.84,45200.0,43.7116,43.7311,43.6337,43.6727,45200.0
2005-09-30 15:00:00,44.84,44.93,44.81,44.93,41200.0,43.6727,43.7603,43.6434,43.7603,41200.0
2005-09-30 15:30:00,44.9,44.9,44.75,44.8,84500.0,43.7311,43.7311,43.585,43.6337,84500.0
2005-10-03 09:30:00,44.8,44.8,44.62,44.69,52500.0,43.6337,43.6337,43.4584,43.5266,52500.0
2005-10-03 10:00:00,44.66,44.7,44.55,44.64,61900.0,43.4973,43.5363,43.3902,43.4779,61900.0
2005-10-03 10:30:00,44.65,44.65,44.34,44.35,35300.0,43.4876,43.4876,43.1857,43.1954,35300.0
2005-10-03 11:00:00,44.38,44.57,44.37,44.5,28400.0,43.2246,43.4097,43.2149,43.3415,28400.0
2005-10-03 11:30:00,44.5,44.5,44.37,44.41,23000.0,43.3415,43.3415,43.2149,43.2539,23000.0
2005-10-03 12:00:00,44.4,44.48,44.38,44.45,9200.0,43.2441,43.322,43.2246,43.2928,9200.0
2005-10-03 12:30:00,44.46,44.47,44.43,44.43,69700.0,43.3026,43.3123,43.2733,43.2733,69700.0
2005-10-03 13:00:00,44.43,44.45,44.4,44.41,13300.0,43.2733,43.2928,43.2441,43.2539,13300.0
2005-10-03 13:30:00,44.42,44.5,44.41,44.42,18900.0,43.2636,43.3415,43.2539,43.2636,18900.0
2005-10-03 14:00:00,44.41,44.42,44.23,44.24,27500.0,43.2539,43.2636,43.0785,43.0883,27500.0
2005-10-03 14:30:00,44.24,44.25,44.14,44.2,56900.0,43.0883,43.098,42.9909,43.0493,56900.0
2005-10-03 15:00:00,44.19,44.21,44.08,44.11,42500.0,43.0396,43.0591,42.9324,42.9617,42500.0
2005-10-03 15:30:00,44.11,44.22,43.97,44.07,118000.0,42.9617,43.0688,42.8253,42.9227,118000.0
2005-10-04 09:30:00,44.0,44.0,43.8,43.81,48800.0,42.8545,42.8545,42.6597,42.6695,48800.0
2005-10-04 10:00:00,43.81,43.95,43.79,43.9,45800.0,42.6695,42.8058,42.65,42.7571,45800.0
2005-10-04 10:30:00,43.9,43.93,43.82,43.93,24100.0,42.7571,42.7863,42.6792,42.7863,24100.0
2005-10-04 11:00:00,43.94,44.05,43.89,44.05,27100.0,42.7961,42.9032,42.7474,42.9032,27100.0
2005-10-04 11:30:00,44.06,44.25,44.06,44.25,43700.0,42.913,43.098,42.913,43.098,43700.0
2005-10-04 12:00:00,44.22,44.22,44.05,44.05,20800.0,43.0688,43.0688,42.9032,42.9032,20800.0
2005-10-04 12:30:00,44.06,44.1,43.96,44.01,23100.0,42.913,42.9519,42.8156,42.8643,23100.0
2005-10-04 13:00:00,44.01,44.11,44.0,44.04,29000.0,42.8643,42.9617,42.8545,42.8935,29000.0
2005-10-04 13:30:00,44.04,44.05,43.96,43.98,13200.0,42.8935,42.9032,42.8156,42.835,13200.0
2005-10-04 14:00:00,43.98,43.99,43.9,43.9,13000.0,42.835,42.8448,42.7571,42.7571,13000.0
2005-10-04 14:30:00,43.9,43.92,43.64,43.68,23300.0,42.7571,42.7766,42.5039,42.5429,23300.0
2005-10-04 15:00:00,43.68,43.69,43.51,43.54,43500.0,42.5429,42.5526,42.3773,42.4065,43500.0
2005-10-04 15:30:00,43.54,43.6,43.2,43.26,113600.0,42.4065,42.4649,42.0754,42.1338,113600.0
2005-10-05 09:30:00,43.1,43.1,42.84,43.0,31900.0,41.978,41.978,41.7247,41.8806,31900.0
2005-10-05 10:00:00,43.02,43.06,42.78,42.79,60000.0,41.9,41.939,41.6663,41.676,60000.0
2005-10-05 10:30:00,42.78,42.92,42.76,42.91,24300.0,41.6663,41.8026,41.6468,41.7929,24300.0
2005-10-05 11:00:00,42.92,43.01,42.9,42.9,26200.0,41.8026,41.8903,41.7832,41.7832,26200.0
2005-10-05 11:30:00,42.88,42.92,42.81,42.88,18200.0,41.7637,41.8026,41.6955,41.7637,18200.0
2005-10-05 12:00:00,42.88,42.99,42.82,42.97,17200.0,41.7637,41.8708,41.7052,41.8513,17200.0
2005-10-05 12:30:00,42.98,42.98,42.92,42.94,16200.0,41.8611,41.8611,41.8026,41.8221,16200.0
2005-10-05 13:00:00,42.93,42.98,42.93,42.97,29200.0,41.8124,41.8611,41.8124,41.8513,29200.0
2005-10-05 13:30:00,42.97,42.98,42.91,42.97,13000.0,41.8513,41.8611,41.7929,41.8513,13000.0
2005-10-05 14:00:00,42.97,43.01,42.96,43.01,60000.0,41.8513,41.8903,41.8416,41.8903,60000.0
2005-10-05 14:30:00,43.02,43.06,42.98,43.0,32000.0,41.9,41.939,41.8611,41.8806,32000.0
2005-10-05 15:00:00,43.0,43.0,42.74,42.75,20300.0,41.8806,41.8806,41.6273,41.6371,20300.0
2005-10-05 15:30:00,42.8,42.82,42.42,42.48,67400.0,41.6858,41.7052,41.3157,41.3741,67400.0
2005-10-06 09:30:00,42.43,42.51,41.95,42.34,95500.0,41.3254,41.4033,40.8579,41.2377,95500.0
2005-10-06 10:00:00,42.34,42.47,42.22,42.34,36100.0,41.2377,41.3644,41.1209,41.2377,36100.0
2005-10-06 10:30:00,42.34,42.45,42.33,42.39,47200.0,41.2377,41.3449,41.228,41.2864,47200.0
2005-10-06 11:00:00,42.4,42.71,42.38,42.49,43300.0,41.2962,41.5981,41.2767,41.3838,43300.0
2005-10-06 11:30:00,42.47,42.57,42.4,42.52,57900.0,41.3644,41.4618,41.2962,41.4131,57900.0
2005-10-06 12:00:00,42.53,42.57,42.4,42.4,48900.0,41.4228,41.4618,41.2962,41.2962,48900.0
2005-10-06 12:30:00,42.44,42.61,42.38,42.58,43700.0,41.3351,41.5007,41.2767,41.4715,43700.0
2005-10-06 13:00:00,42.6,42.83,42.6,42.77,47500.0,41.491,41.715,41.491,41.6565,47500.0
2005-10-06 13:30:00,42.79,42.81,42.68,42.68,56100.0,41.676,41.6955,41.5689,41.5689,56100.0
2005-10-06 14:00:00,42.68,42.7,42.54,42.62,77900.0,41.5689,41.5884,41.4325,41.5105,77900.0
2005-10-06 14:30:00,42.62,42.74,42.55,42.59,51200.0,41.5105,41.6273,41.4423,41.4812,51200.0
2005-10-06 15:00:00,42.59,42.64,42.41,42.53,126500.0,41.4812,41.5299,41.3059,41.4228,126500.0
2005-10-06 15:30:00,42.53,42.7,42.53,42.7,106700.0,41.4228,41.5884,41.4228,41.5884,106700.0
2005-10-07 09:30:00,43.25,43.44,43.12,43.2,67200.0,42.1241,42.3091,41.9974,42.0754,67200.0
2005-10-07 10:00:00,43.2,43.2,42.75,42.79,45400.0,42.0754,42.0754,41.6371,41.676,45400.0
2005-10-07 10:30:00,42.78,42.78,42.45,42.56,39000.0,41.6663,41.6663,41.3449,41.452,39000.0
2005-10-07 11:00:00,42.58,42.8,42.53,42.8,25900.0,41.4715,41.6858,41.4228,41.6858,25900.0
2005-10-07 11:30:00,42.8,42.85,42.66,42.79,20800.0,41.6858,41.7345,41.5494,41.676,20800.0
2005-10-07 12:00:00,42.79,42.86,42.74,42.82,27300.0,41.676,41.7442,41.6273,41.7052,27300.0
2005-10-07 12:30:00,42.81,42.86,42.81,42.86,7100.0,41.6955,41.7442,41.6955,41.7442,7100.0
2005-10-07 13:00:00,42.86,42.9,42.81,42.89,24100.0,41.7442,41.7832,41.6955,41.7734,24100.0
2005-10-07 13:30:00,42.87,42.9,42.84,42.86,21200.0,41.7539,41.7832,41.7247,41.7442,21200.0
2005-10-07 14:00:00,42.85,42.86,42.8,42.84,13300.0,41.7345,41.7442,41.6858,41.7247,13300.0
2005-10-07 14:30:00,42.84,42.85,42.76,42.78,19200.0,41.7247,41.7345,41.6468,41.6663,19200.0
2005-10-07 15:00:00,42.76,42.8,42.76,42.79,32700.0,41.6468,41.6858,41.6468,41.676,32700.0
2005-10-07 15:30:00,42.78,42.9,42.78,42.89,40300.0,41.6663,41.7832,41.6663,41.7734,40300.0
2005-10-10 09:30:00,42.97,42.98,42.7,42.75,19500.0,41.8513,41.8611,41.5884,41.6371,19500.0
2005-10-10 10:00:00,42.73,42.73,42.33,42.52,21200.0,41.6176,41.6176,41.228,41.4131,21200.0
2005-10-10 10:30:00,42.5,42.52,42.27,42.35,13900.0,41.3936,41.4131,41.1696,41.2475,13900.0
2005-10-10 11:00:00,42.37,42.46,42.25,42.3,15700.0,41.267,41.3546,41.1501,41.1988,15700.0
2005-10-10 11:30:00,42.31,42.36,42.2,42.26,13000.0,41.2085,41.2572,41.1014,41.1598,13000.0
2005-10-10 12:00:00,42.31,42.4,42.25,42.38,3900.0,41.2085,41.2962,41.1501,41.2767,3900.0
2005-10-10 12:30:00,42.36,42.51,42.33,42.46,10500.0,41.2572,41.4033,41.228,41.3546,10500.0
2005-10-10 13:00:00,42.44,42.49,42.29,42.38,12600.0,41.3351,41.3838,41.189,41.2767,12600.0
2005-10-10 13:30:00,42.37,42.48,42.34,42.34,13500.0,41.267,41.3741,41.2377,41.2377,13500.0
2005-10-10 14:00:00,42.34,42.35,42.09,42.16,16900.0,41.2377,41.2475,40.9943,41.0624,16900.0
2005-10-10 14:30:00,42.17,42.19,42.03,42.16,24700.0,41.0722,41.0916,40.9358,41.0624,24700.0
2005-10-10 15:00:00,42.16,42.3,42.15,42.26,22800.0,41.0624,41.1988,41.0527,41.1598,22800.0
2005-10-10 15:30:00,42.26,42.44,42.23,42.35,46400.0,41.1598,41.3351,41.1306,41.2475,46400.0
2005-10-11 09:30:00,42.45,42.73,42.36,42.73,31900.0,41.3449,41.6176,41.2572,41.6176,31900.0
2005-10-11 10:00:00,42.75,42.9,42.72,42.86,25200.0,41.6371,41.7832,41.6078,41.7442,25200.0
2005-10-11 10:30:00,42.85,42.85,42.56,42.59,21300.0,41.7345,41.7345,41.452,41.4812,21300.0
2005-10-11 11:00:00,42.57,42.59,42.44,42.5,17600.0,41.4618,41.4812,41.3351,41.3936,17600.0
2005-10-11 11:30:00,42.5,42.5,42.29,42.3,16500.0,41.3936,41.3936,41.189,41.1988,16500.0
2005-10-11 12:00:00,42.31,42.34,42.16,42.18,10600.0,41.2085,41.2377,41.0624,41.0819,10600.0
2005-10-11 12:30:00,42.17,42.18,41.8,41.83,49500.0,41.0722,41.0819,40.7118,40.741,49500.0
2005-10-11 13:00:00,41.83,42.03,41.83,41.99,31900.0,40.741,40.9358,40.741,40.8969,31900.0
2005-10-11 13:30:00,41.94,42.0,41.94,41.96,17400.0,40.8482,40.9066,40.8482,40.8676,17400.0
2005-10-11 14:00:00,41.96,42.31,41.78,42.25,34000.0,40.8676,41.2085,40.6923,41.1501,34000.0
2005-10-11 14:30:00,42.24,42.42,42.19,42.3,32400.0,41.1403,41.3157,41.0916,41.1988,32400.0
2005-10-11 15:00:00,42.31,42.41,42.21,42.21,29600.0,41.2085,41.3059,41.1111,41.1111,29600.0
2005-10-11 15:30:00,42.22,42.35,42.14,42.26,53000.0,41.1209,41.2475,41.0429,41.1598,53000.0
2005-10-12 09:30:00,42.11,42.51,42.11,42.23,17700.0,41.0137,41.4033,41.0137,41.1306,17700.0
2005-10-12 10:00:00,42.29,42.31,41.9,41.96,11300.0,41.189,41.2085,40.8092,40.8676,11300.0
2005-10-12 10:30:00,41.97,42.0,41.84,41.91,25500.0,40.8774,40.9066,40.7508,40.8189,25500.0
2005-10-12 11:00:00,41.88,41.99,41.86,41.97,28300.0,40.7897,40.8969,40.7702,40.8774,28300.0
2005-10-12 11:30:00,41.97,41.97,41.62,41.63,72900.0,40.8774,40.8774,40.5365,40.5462,72900.0
2005-10-12 12:00:00,41.62,41.69,41.53,41.65,30400.0,40.5365,40.6047,40.4488,40.5657,30400.0
2005-10-12 12:30:00,41.66,41.67,41.54,41.56,12200.0,40.5754,40.5852,40.4586,40.478,12200.0
2005-10-12 13:00:00,41.54,41.69,41.48,41.62,34300.0,40.4586,40.6047,40.4001,40.5365,34300.0
2005-10-12 13:30:00,41.62,41.62,41.37,41.44,12500.0,40.5365,40.5365,40.293,40.3612,12500.0
2005-10-12 14:00:00,41.44,41.6,41.12,41.2,31400.0,40.3612,40.517,40.0495,40.1274,31400.0
2005-10-12 14:30:00,41.2,41.33,41.2,41.28,49700.0,40.1274,40.254,40.1274,40.2053,49700.0
2005-10-12 15:00:00,41.3,41.57,41.29,41.57,22200.0,40.2248,40.4878,40.2151,40.4878,22200.0
2005-10-12 15:30:00,41.57,41.62,41.37,41.51,37500.0,40.4878,40.5365,40.293,40.4293,37500.0
2005-10-13 09:30:00,41.57,41.9,41.5,41.52,30800.0,40.4878,40.8092,40.4196,40.4391,30800.0
2005-10-13 10:00:00,41.52,41.58,41.46,41.51,33800.0,40.4391,40.4975,40.3807,40.4293,33800.0
2005-10-13 10:30:00,41.51,41.65,41.51,41.62,35800.0,40.4293,40.5657,40.4293,40.5365,35800.0
2005-10-13 11:00:00,41.62,41.62,41.33,41.35,37600.0,40.5365,40.5365,40.254,40.2735,37600.0
2005-10-13 11:30:00,41.34,41.35,41.09,41.1,38100.0,40.2638,40.2735,40.0203,40.03,38100.0
2005-10-13 12:00:00,41.1,41.2,41.1,41.11,31100.0,40.03,40.1274,40.03,40.0398,31100.0
2005-10-13 12:30:00,41.1,41.22,41.08,41.21,21000.0,40.03,40.1469,40.0105,40.1372,21000.0
2005-10-13 13:00:00,41.23,41.24,41.13,41.15,13700.0,40.1566,40.1664,40.0592,40.0787,13700.0
2005-10-13 13:30:00,41.13,41.13,40.89,40.99,33400.0,40.0592,40.0592,39.8255,39.9229,33400.0
2005-10-13 14:00:00,40.99,41.15,40.93,41.08,68200.0,39.9229,40.0787,39.8644,40.0105,68200.0
2005-10-13 14:30:00,41.08,41.3,41.02,41.29,77900.0,40.0105,40.2248,39.9521,40.2151,77900.0
2005-10-13 15:00:00,41.27,41.38,41.26,41.34,31800.0,40.1956,40.3027,40.1859,40.2638,31800.0
2005-10-13 15:30:00,41.33,41.53,41.33,41.42,46600.0,40.254,40.4488,40.254,40.3417,46600.0
2005-10-14 09:30:00,41.45,41.56,41.43,41.45,21200.0,40.3709,40.478,40.3514,40.3709,21200.0
2005-10-14 10:00:00,41.44,41.73,41.43,41.72,31200.0,40.3612,40.6436,40.3514,40.6339,31200.0
2005-10-14 10:30:00,41.73,41.8,41.67,41.74,32900.0,40.6436,40.7118,40.5852,40.6534,32900.0
2005-10-14 11:00:00,41.73,41.73,41.56,41.63,25800.0,40.6436,40.6436,40.478,40.5462,25800.0
2005-10-14 11:30:00,41.64,41.99,41.64,41.98,28600.0,40.556,40.8969,40.556,40.8871,28600.0
2005-10-14 12:00:00,41.99,42.31,41.97,42.18,27800.0,40.8969,41.2085,40.8774,41.0819,27800.0
2005-10-14 12:30:00,42.18,42.22,42.01,42.01,18100.0,41.0819,41.1209,40.9163,40.9163,18100.0
2005-10-14 13:00:00,42.01,42.03,41.81,41.85,17600.0,40.9163,40.9358,40.7215,40.7605,17600.0
2005-10-14 13:30:00,41.85,41.91,41.79,41.79,19100.0,40.7605,40.8189,40.7021,40.7021,19100.0
2005-10-14 14:00:00,41.79,41.83,41.75,41.78,21700.0,40.7021,40.741,40.6631,40.6923,21700.0
2005-10-14 14:30:00,41.78,41.82,41.68,41.82,26600.0,40.6923,40.7313,40.5949,40.7313,26600.0
2005-10-14 15:00:00,41.83,41.96,41.83,41.83,24300.0,40.741,40.8676,40.741,40.741,24300.0
2005-10-14 15:30:00,41.83,41.97,41.8,41.94,39500.0,40.741,40.8774,40.7118,40.8482,39500.0
2005-10-17 09:30:00,42.02,42.16,41.86,41.92,25900.0,40.9261,41.0624,40.7702,40.8287,25900.0
2005-10-17 10:00:00,41.93,42.04,41.87,42.04,18300.0,40.8384,40.9456,40.78,40.9456,18300.0
2005-10-17 10:30:00,42.03,42.03,41.78,41.89,23100.0,40.9358,40.9358,40.6923,40.7995,23100.0
2005-10-17 11:00:00,41.87,41.92,41.75,41.92,17800.0,40.78,40.8287,40.6631,40.8287,17800.0
2005-10-17 11:30:00,41.89,41.89,41.71,41.82,15700.0,40.7995,40.7995,40.6241,40.7313,15700.0
2005-10-17 12:00:00,41.84,41.9,41.74,41.76,33400.0,40.7508,40.8092,40.6534,40.6728,33400.0
2005-10-17 12:30:00,41.78,41.79,41.61,41.66,15000.0,40.6923,40.7021,40.5267,40.5754,15000.0
2005-10-17 13:00:00,41.66,41.92,41.63,41.88,16000.0,40.5754,40.8287,40.5462,40.7897,16000.0
2005-10-17 13:30:00,41.86,41.86,41.55,41.7,14500.0,40.7702,40.7702,40.4683,40.6144,14500.0
2005-10-17 14:00:00,41.7,41.73,41.61,41.63,13600.0,40.6144,40.6436,40.5267,40.5462,13600.0
2005-10-17 14:30:00,41.63,41.74,41.63,41.65,14800.0,40.5462,40.6534,40.5462,40.5657,14800.0
2005-10-17 15:00:00,41.66,41.88,41.66,41.81,12900.0,40.5754,40.7897,40.5754,40.7215,12900.0
2005-10-17 15:30:00,41.81,41.9,41.72,41.81,46000.0,40.7215,40.8092,40.6339,40.7215,46000.0
2005-10-18 09:30:00,41.85,41.85,41.4,41.65,17200.0,40.7605,40.7605,40.3222,40.5657,17200.0
2005-10-18 10:00:00,41.68,41.76,41.53,41.64,25800.0,40.5949,40.6728,40.4488,40.556,25800.0
2005-10-18 10:30:00,41.58,41.58,41.43,41.5,17500.0,40.4975,40.4975,40.3514,40.4196,17500.0
2005-10-18 11:00:00,41.5,41.61,41.44,41.44,17900.0,40.4196,40.5267,40.3612,40.3612,17900.0
2005-10-18 11:30:00,41.44,41.44,41.31,41.36,17300.0,40.3612,40.3612,40.2346,40.2833,17300.0
2005-10-18 12:00:00,41.36,41.54,41.34,41.43,20900.0,40.2833,40.4586,40.2638,40.3514,20900.0
2005-10-18 12:30:00,41.43,41.45,41.4,41.42,11400.0,40.3514,40.3709,40.3222,40.3417,11400.0
2005-10-18 13:00:00,41.43,41.44,41.22,41.25,10200.0,40.3514,40.3612,40.1469,40.1761,10200.0
2005-10-18 13:30:00,41.23,41.32,41.17,41.32,12600.0,40.1566,40.2443,40.0982,40.2443,12600.0
2005-10-18 14:00:00,41.32,41.49,41.3,41.41,33000.0,40.2443,40.4099,40.2248,40.332,33000.0
2005-10-18 14:30:00,41.39,41.44,41.16,41.21,12900.0,40.3125,40.3612,40.0885,40.1372,12900.0
2005-10-18 15:00:00,41.2,41.24,41.15,41.2,27100.0,40.1274,40.1664,40.0787,40.1274,27100.0
2005-10-18 15:30:00,41.21,41.24,41.1,41.12,68400.0,40.1372,40.1664,40.03,40.0495,68400.0
2005-10-19 09:30:00,40.9,41.05,40.69,40.77,30800.0,39.8352,39.9813,39.6307,39.7086,30800.0
2005-10-19 10:00:00,40.77,40.94,40.63,40.63,26400.0,39.7086,39.8742,39.5723,39.5723,26400.0
2005-10-19 10:30:00,40.64,40.97,40.63,40.89,24500.0,39.582,39.9034,39.5723,39.8255,24500.0
2005-10-19 11:00:00,40.88,40.88,40.66,40.66,12300.0,39.8158,39.8158,39.6015,39.6015,12300.0
2005-10-19 11:30:00,40.74,40.8,40.68,40.75,10500.0,39.6794,39.7378,39.621,39.6891,10500.0
2005-10-19 12:00:00,40.71,40.8,40.69,40.8,13000.0,39.6502,39.7378,39.6307,39.7378,13000.0
2005-10-19 12:30:00,40.84,40.97,40.84,40.97,10800.0,39.7768,39.9034,39.7768,39.9034,10800.0
2005-10-19 13:00:00,40.95,41.11,40.86,41.06,14800.0,39.8839,40.0398,39.7963,39.9911,14800.0
2005-10-19 13:30:00,41.08,41.22,41.07,41.14,13600.0,40.0105,40.1469,40.0008,40.069,13600.0
2005-10-19 14:00:00,41.15,41.25,41.1,41.18,11100.0,40.0787,40.1761,40.03,40.1079,11100.0
2005-10-19 14:30:00,41.23,41.47,41.23,41.47,16500.0,40.1566,40.3904,40.1566,40.3904,16500.0
2005-10-19 15:00:00,41.44,41.54,41.4,41.53,11700.0,40.3612,40.4586,40.3222,40.4488,11700.0
2005-10-19 15:30:00,41.54,41.71,41.52,41.66,44400.0,40.4586,40.6241,40.4391,40.5754,44400.0
2005-10-20 09:30:00,41.67,42.05,41.47,41.67,34200.0,40.5852,40.9553,40.3904,40.5852,34200.0
2005-10-20 10:00:00,41.66,41.99,41.04,41.16,28900.0,40.5754,40.8969,39.9716,40.0885,28900.0
2005-10-20 10:30:00,41.17,41.27,41.1,41.17,17900.0,40.0982,40.1956,40.03,40.0982,17900.0
2005-10-20 11:00:00,41.16,41.26,41.01,41.07,11300.0,40.0885,40.1859,39.9424,40.0008,11300.0
2005-10-20 11:30:00,41.08,41.18,40.97,41.0,15300.0,40.0105,40.1079,39.9034,39.9326,15300.0
2005-10-20 12:00:00,41.01,41.07,40.9,41.03,11200.0,39.9424,40.0008,39.8352,39.9618,11200.0
2005-10-20 12:30:00,41.03,41.23,40.97,41.13,12400.0,39.9618,40.1566,39.9034,40.0592,12400.0
2005-10-20 13:00:00,41.13,41.27,41.11,41.18,8100.0,40.0592,40.1956,40.0398,40.1079,8100.0
2005-10-20 13:30:00,41.21,41.47,41.21,41.31,19900.0,40.1372,40.3904,40.1372,40.2346,19900.0
2005-10-20 14:00:00,41.31,41.36,41.17,41.2,16400.0,40.2346,40.2833,40.0982,40.1274,16400.0
2005-10-20 14:30:00,41.18,41.28,41.14,41.15,8300.0,40.1079,40.2053,40.069,40.0787,8300.0
2005-10-20 15:00:00,41.11,41.17,40.75,40.79,20300.0,40.0398,40.0982,39.6891,39.7281,20300.0
2005-10-20 15:30:00,40.8,41.15,40.78,41.06,46600.0,39.7378,40.0787,39.7184,39.9911,46600.0
2005-10-21 09:30:00,41.17,41.38,41.11,41.33,24800.0,40.0982,40.3027,40.0398,40.254,24800.0
2005-10-21 10:00:00,41.35,41.49,41.32,41.49,45400.0,40.2735,40.4099,40.2443,40.4099,45400.0
2005-10-21 10:30:00,41.49,41.72,41.37,41.4,42600.0,40.4099,40.6339,40.293,40.3222,42600.0
2005-10-21 11:00:00,41.41,41.55,41.4,41.49,19400.0,40.332,40.4683,40.3222,40.4099,19400.0
2005-10-21 11:30:00,41.46,41.48,41.25,41.29,12100.0,40.3807,40.4001,40.1761,40.2151,12100.0
2005-10-21 12:00:00,41.29,41.36,41.21,41.35,11500.0,40.2151,40.2833,40.1372,40.2735,11500.0
2005-10-21 12:30:00,41.35,41.5,41.3,41.5,28300.0,40.2735,40.4196,40.2248,40.4196,28300.0
2005-10-21 13:00:00,41.51,41.55,41.43,41.55,7900.0,40.4293,40.4683,40.3514,40.4683,7900.0
2005-10-21 13:30:00,41.55,41.62,41.49,41.52,11700.0,40.4683,40.5365,40.4099,40.4391,11700.0
2005-10-21 14:00:00,41.54,41.6,41.48,41.51,9000.0,40.4586,40.517,40.4001,40.4293,9000.0
2005-10-21 14:30:00,41.52,41.64,41.52,41.64,8600.0,40.4391,40.556,40.4391,40.556,8600.0
2005-10-21 15:00:00,41.63,41.63,41.52,41.55,25200.0,40.5462,40.5462,40.4391,40.4683,25200.0
2005-10-21 15:30:00,41.56,41.56,41.39,41.48,18300.0,40.478,40.478,40.3125,40.4001,18300.0
2005-10-24 09:30:00,41.52,41.75,41.47,41.62,23000.0,40.4391,40.6631,40.3904,40.5365,23000.0
2005-10-24 10:00:00,41.61,41.65,41.4,41.42,13100.0,40.5267,40.5657,40.3222,40.3417,13100.0
2005-10-24 10:30:00,41.41,41.58,41.14,41.3,21900.0,40.332,40.4975,40.069,40.2248,21900.0
2005-10-24 11:00:00,41.28,41.69,41.28,41.69,14000.0,40.2053,40.6047,40.2053,40.6047,14000.0
2005-10-24 11:30:00,41.66,41.75,41.61,41.65,7000.0,40.5754,40.6631,40.5267,40.5657,7000.0
2005-10-24 12:00:00,41.64,41.75,41.56,41.74,10900.0,40.556,40.6631,40.478,40.6534,10900.0
2005-10-24 12:30:00,41.76,41.88,41.74,41.83,20100.0,40.6728,40.7897,40.6534,40.741,20100.0
2005-10-24 13:00:00,41.85,41.87,41.75,41.85,17400.0,40.7605,40.78,40.6631,40.7605,17400.0
2005-10-24 13:30:00,41.85,41.99,41.85,41.94,27300.0,40.7605,40.8969,40.7605,40.8482,27300.0
2005-10-24 14:00:00,41.92,42.0,41.89,42.0,33500.0,40.8287,40.9066,40.7995,40.9066,33500.0
2005-10-24 14:30:00,42.0,42.0,41.85,41.93,33700.0,40.9066,40.9066,40.7605,40.8384,33700.0
2005-10-24 15:00:00,41.95,42.0,41.84,41.84,39400.0,40.8579,40.9066,40.7508,40.7508,39400.0
2005-10-24 15:30:00,41.84,41.92,41.79,41.86,56000.0,40.7508,40.8287,40.7021,40.7702,56000.0
2005-10-25 09:30:00,41.78,41.95,41.6,41.84,18700.0,40.6923,40.8579,40.517,40.7508,18700.0
2005-10-25 10:00:00,41.83,41.84,41.6,41.74,27400.0,40.741,40.7508,40.517,40.6534,27400.0
2005-10-25 10:30:00,41.76,41.76,41.45,41.45,19700.0,40.6728,40.6728,40.3709,40.3709,19700.0
2005-10-25 11:00:00,41.45,41.45,41.21,41.26,22100.0,40.3709,40.3709,40.1372,40.1859,22100.0
2005-10-25 11:30:00,41.25,41.38,41.25,41.3,12400.0,40.1761,40.3027,40.1761,40.2248,12400.0
2005-10-25 12:00:00,41.3,41.49,41.26,41.37,15100.0,40.2248,40.4099,40.1859,40.293,15100.0
2005-10-25 12:30:00,41.37,41.37,41.14,41.26,9500.0,40.293,40.293,40.069,40.1859,9500.0
2005-10-25 13:00:00,41.26,41.4,41.22,41.4,48600.0,40.1859,40.3222,40.1469,40.3222,48600.0
2005-10-25 13:30:00,41.38,41.38,41.2,41.31,18800.0,40.3027,40.3027,40.1274,40.2346,18800.0
2005-10-25 14:00:00,41.31,41.43,41.27,41.32,23100.0,40.2346,40.3514,40.1956,40.2443,23100.0
2005-10-25 14:30:00,41.32,41.46,41.32,41.39,30300.0,40.2443,40.3807,40.2443,40.3125,30300.0
2005-10-25 15:00:00,41.37,41.39,41.28,41.38,30000.0,40.293,40.3125,40.2053,40.3027,30000.0
2005-10-25 15:30:00,41.36,41.45,41.28,41.39,49700.0,40.2833,40.3709,40.2053,40.3125,49700.0
2005-10-26 09:30:00,41.1,41.19,41.0,41.06,25500.0,40.03,40.1177,39.9326,39.9911,25500.0
2005-10-26 10:00:00,41.06,41.27,41.06,41.16,42400.0,39.9911,40.1956,39.9911,40.0885,42400.0
2005-10-26 10:30:00,41.17,41.25,41.1,41.15,28800.0,40.0982,40.1761,40.03,40.0787,28800.0
2005-10-26 11:00:00,41.16,41.2,41.04,41.09,27100.0,40.0885,40.1274,39.9716,40.0203,27100.0
2005-10-26 11:30:00,41.09,41.09,40.87,40.91,20200.0,40.0203,40.0203,39.806,39.845,20200.0
2005-10-26 12:00:00,40.93,41.01,40.8,40.86,33500.0,39.8644,39.9424,39.7378,39.7963,33500.0
2005-10-26 12:30:00,40.87,40.87,40.8,40.85,30700.0,39.806,39.806,39.7378,39.7865,30700.0
2005-10-26 13:00:00,40.84,40.84,40.36,40.44,49200.0,39.7768,39.7768,39.3093,39.3872,49200.0
2005-10-26 13:30:00,40.44,40.49,40.25,40.29,52000.0,39.3872,39.4359,39.2022,39.2411,52000.0
2005-10-26 14:00:00,40.3,40.47,40.22,40.46,38800.0,39.2509,39.4164,39.1729,39.4067,38800.0
2005-10-26 14:30:00,40.47,40.63,40.42,40.62,25100.0,39.4164,39.5723,39.3677,39.5625,25100.0
2005-10-26 15:00:00,40.61,40.77,40.58,40.72,99300.0,39.5528,39.7086,39.5236,39.6599,99300.0
2005-10-26 15:30:00,40.74,40.76,40.65,40.67,60400.0,39.6794,39.6989,39.5917,39.6112,60400.0
2005-10-27 09:30:00,40.65,40.9,40.63,40.7,48700.0,39.5917,39.8352,39.5723,39.6404,48700.0
2005-10-27 10:00:00,40.7,40.7,40.3,40.47,23300.0,39.6404,39.6404,39.2509,39.4164,23300.0
2005-10-27 10:30:00,40.48,40.48,40.29,40.29,50900.0,39.4262,39.4262,39.2411,39.2411,50900.0
2005-10-27 11:00:00,40.29,40.56,40.29,40.55,29300.0,39.2411,39.5041,39.2411,39.4943,29300.0
2005-10-27 11:30:00,40.55,40.55,40.35,40.49,17600.0,39.4943,39.4943,39.2995,39.4359,17600.0
2005-10-27 12:00:00,40.49,40.54,40.45,40.52,6500.0,39.4359,39.4846,39.3969,39.4651,6500.0
2005-10-27 12:30:00,40.55,40.59,40.44,40.47,10500.0,39.4943,39.5333,39.3872,39.4164,10500.0
2005-10-27 13:00:00,40.48,40.49,40.25,40.25,8900.0,39.4262,39.4359,39.2022,39.2022,8900.0
2005-10-27 13:30:00,40.25,40.45,40.24,40.42,15700.0,39.2022,39.3969,39.1924,39.3677,15700.0
2005-10-27 14:00:00,40.4,40.4,40.0,40.09,72000.0,39.3482,39.3482,38.9587,39.0463,72000.0
2005-10-27 14:30:00,40.09,40.24,40.08,40.08,25200.0,39.0463,39.1924,39.0366,39.0366,25200.0
2005-10-27 15:00:00,40.08,40.15,39.95,40.11,24700.0,39.0366,39.1048,38.91,39.0658,24700.0
2005-10-27 15:30:00,40.1,40.28,40.1,40.21,46000.0,39.0561,39.2314,39.0561,39.1632,46000.0
2005-10-28 09:30:00,40.29,40.62,40.21,40.47,31700.0,39.2411,39.5625,39.1632,39.4164,31700.0
2005-10-28 10:00:00,40.43,40.79,40.43,40.75,25200.0,39.3775,39.7281,39.3775,39.6891,25200.0
2005-10-28 10:30:00,40.74,40.8,40.61,40.74,35300.0,39.6794,39.7378,39.5528,39.6794,35300.0
2005-10-28 11:00:00,40.7,40.9,40.7,40.85,14300.0,39.6404,39.8352,39.6404,39.7865,14300.0
2005-10-28 11:30:00,40.85,40.9,40.8,40.9,26700.0,39.7865,39.8352,39.7378,39.8352,26700.0
2005-10-28 12:00:00,40.9,40.97,40.84,40.9,23800.0,39.8352,39.9034,39.7768,39.8352,23800.0
2005-10-28 12:30:00,40.88,40.96,40.83,40.91,22300.0,39.8158,39.8937,39.7671,39.845,22300.0
2005-10-28 13:00:00,40.9,40.96,40.87,40.95,16500.0,39.8352,39.8937,39.806,39.8839,16500.0
2005-10-28 13:30:00,40.95,41.09,40.94,41.05,29900.0,39.8839,40.0203,39.8742,39.9813,29900.0
2005-10-28 14:00:00,41.06,41.14,41.04,41.12,34500.0,39.9911,40.069,39.9716,40.0495,34500.0
2005-10-28 14:30:00,41.13,41.28,41.08,41.19,27500.0,40.0592,40.2053,40.0105,40.1177,27500.0
2005-10-28 15:00:00,41.19,41.23,41.06,41.06,24800.0,40.1177,40.1566,39.9911,39.9911,24800.0
2005-10-28 15:30:00,41.04,41.15,40.89,41.12,94800.0,39.9716,40.0787,39.8255,40.0495,94800.0
2005-10-31 09:30:00,41.37,41.9,41.37,41.69,28900.0,40.293,40.8092,40.293,40.6047,28900.0
2005-10-31 10:00:00,41.7,41.73,41.6,41.68,29800.0,40.6144,40.6436,40.517,40.5949,29800.0
2005-10-31 10:30:00,41.69,42.1,41.68,42.02,61000.0,40.6047,41.004,40.5949,40.9261,61000.0
2005-10-31 11:00:00,42.01,42.01,41.86,41.95,21500.0,40.9163,40.9163,40.7702,40.8579,21500.0
2005-10-31 11:30:00,41.96,42.0,41.91,41.98,11300.0,40.8676,40.9066,40.8189,40.8871,11300.0
2005-10-31 12:00:00,41.99,42.07,41.98,42.05,33400.0,40.8969,40.9748,40.8871,40.9553,33400.0
2005-10-31 12:30:00,42.07,42.08,41.93,42.05,41200.0,40.9748,40.9845,40.8384,40.9553,41200.0
2005-10-31 13:00:00,42.07,42.1,42.02,42.08,30200.0,40.9748,41.004,40.9261,40.9845,30200.0
2005-10-31 13:30:00,42.08,42.08,42.01,42.02,21100.0,40.9845,40.9845,40.9163,40.9261,21100.0
2005-10-31 14:00:00,42.01,42.09,42.01,42.05,18000.0,40.9163,40.9943,40.9163,40.9553,18000.0
2005-10-31 14:30:00,42.05,42.05,41.84,41.86,31000.0,40.9553,40.9553,40.7508,40.7702,31000.0
2005-10-31 15:00:00,41.9,41.95,41.78,41.83,53800.0,40.8092,40.8579,40.6923,40.741,53800.0
2005-10-31 15:30:00,41.84,41.89,41.65,41.75,83100.0,40.7508,40.7995,40.5657,40.6631,83100.0
2005-11-01 09:30:00,41.76,41.97,41.25,41.33,34700.0,40.6728,40.8774,40.1761,40.254,34700.0
2005-11-01 10:00:00,41.33,41.6,41.26,41.5,45400.0,40.254,40.517,40.1859,40.4196,45400.0
2005-11-01 10:30:00,41.43,41.51,41.06,41.39,49900.0,40.3514,40.4293,39.9911,40.3125,49900.0
2005-11-01 11:00:00,41.4,41.5,41.4,41.48,37200.0,40.3222,40.4196,40.3222,40.4001,37200.0
2005-11-01 11:30:00,41.47,41.5,41.4,41.47,32400.0,40.3904,40.4196,40.3222,40.3904,32400.0
2005-11-01 12:00:00,41.47,41.54,41.35,41.46,41600.0,40.3904,40.4586,40.2735,40.3807,41600.0
2005-11-01 12:30:00,41.47,41.52,41.4,41.43,22100.0,40.3904,40.4391,40.3222,40.3514,22100.0
2005-11-01 13:00:00,41.43,41.48,41.35,41.39,50300.0,40.3514,40.4001,40.2735,40.3125,50300.0
2005-11-01 13:30:00,41.38,41.47,41.35,41.42,36800.0,40.3027,40.3904,40.2735,40.3417,36800.0
2005-11-01 14:00:00,41.45,41.55,41.31,41.46,41700.0,40.3709,40.4683,40.2346,40.3807,41700.0
2005-11-01 14:30:00,41.45,41.47,41.18,41.25,49300.0,40.3709,40.3904,40.1079,40.1761,49300.0
2005-11-01 15:00:00,41.24,41.52,41.2,41.52,40800.0,40.1664,40.4391,40.1274,40.4391,40800.0
2005-11-01 15:30:00,41.5,41.61,41.46,41.51,43700.0,40.4196,40.5267,40.3807,40.4293,43700.0
2005-11-02 09:30:00,41.47,41.94,41.47,41.64,21500.0,40.3904,40.8482,40.3904,40.556,21500.0
2005-11-02 10:00:00,41.7,41.77,41.44,41.56,19800.0,40.6144,40.6826,40.3612,40.478,19800.0
2005-11-02 10:30:00,41.6,41.77,41.6,41.65,22500.0,40.517,40.6826,40.517,40.5657,22500.0
2005-11-02 11:00:00,41.66,41.67,41.5,41.51,25900.0,40.5754,40.5852,40.4196,40.4293,25900.0
2005-11-02 11:30:00,41.53,42.01,41.53,42.01,15800.0,40.4488,40.9163,40.4488,40.9163,15800.0
2005-11-02 12:00:00,42.04,42.11,42.03,42.09,13800.0,40.9456,41.0137,40.9358,40.9943,13800.0
2005-11-02 12:30:00,42.09,42.09,41.95,42.09,26100.0,40.9943,40.9943,40.8579,40.9943,26100.0
2005-11-02 13:00:00,42.09,42.28,42.09,42.2,20200.0,40.9943,41.1793,40.9943,41.1014,20200.0
2005-11-02 13:30:00,42.29,42.33,42.2,42.31,18300.0,41.189,41.228,41.1014,41.2085,18300.0
2005-11-02 14:00:00,42.33,42.44,42.31,42.32,31100.0,41.228,41.3351,41.2085,41.2183,31100.0
2005-11-02 14:30:00,42.31,42.31,42.01,42.07,20900.0,41.2085,41.2085,40.9163,40.9748,20900.0
2005-11-02 15:00:00,42.06,42.19,42.06,42.17,32100.0,40.965,41.0916,40.965,41.0722,32100.0
2005-11-02 15:30:00,42.16,42.25,42.11,42.2,57000.0,41.0624,41.1501,41.0137,41.1014,57000.0
2005-11-03 09:30:00,43.3,44.08,43.3,43.7,132900.0,42.1727,42.9324,42.1727,42.5623,132900.0
2005-11-03 10:00:00,43.69,44.0,43.52,43.52,109900.0,42.5526,42.8545,42.387,42.387,109900.0
2005-11-03 10:30:00,43.54,43.9,43.45,43.53,74900.0,42.4065,42.7571,42.3188,42.3968,74900.0
2005-11-03 11:00:00,43.54,43.72,43.33,43.33,66500.0,42.4065,42.5818,42.202,42.202,66500.0
2005-11-03 11:30:00,43.34,44.04,43.34,44.0,49700.0,42.2117,42.8935,42.2117,42.8545,49700.0
2005-11-03 12:00:00,43.98,44.76,43.9,44.42,62200.0,42.835,43.5947,42.7571,43.2636,62200.0
2005-11-03 12:30:00,44.43,44.49,44.28,44.28,24000.0,43.2733,43.3318,43.1272,43.1272,24000.0
2005-11-03 13:00:00,44.34,44.39,44.22,44.24,34900.0,43.1857,43.2344,43.0688,43.0883,34900.0
2005-11-03 13:30:00,44.23,44.24,43.9,44.17,66600.0,43.0785,43.0883,42.7571,43.0201,66600.0
2005-11-03 14:00:00,44.17,44.35,44.14,44.29,56400.0,43.0201,43.1954,42.9909,43.137,56400.0
2005-11-03 14:30:00,44.3,44.6,44.18,44.6,92000.0,43.1467,43.4389,43.0298,43.4389,92000.0
2005-11-03 15:00:00,44.54,44.79,44.39,44.5,92000.0,43.3805,43.624,43.2344,43.3415,92000.0
2005-11-03 15:30:00,44.51,44.57,44.39,44.5,133700.0,43.3512,43.4097,43.2344,43.3415,133700.0
2005-11-04 09:30:00,44.6,44.99,44.55,44.95,50600.0,43.4389,43.8188,43.3902,43.7798,50600.0
2005-11-04 10:00:00,44.97,45.2,44.84,44.88,108100.0,43.7993,44.0233,43.6727,43.7116,108100.0
2005-11-04 10:30:00,44.88,44.89,44.5,44.51,47000.0,43.7116,43.7214,43.3415,43.3512,47000.0
2005-11-04 11:00:00,44.51,44.74,44.51,44.67,40200.0,43.3512,43.5753,43.3512,43.5071,40200.0
2005-11-04 11:30:00,44.67,44.7,44.57,44.67,14100.0,43.5071,43.5363,43.4097,43.5071,14100.0
2005-11-04 12:00:00,44.67,44.74,44.63,44.69,19400.0,43.5071,43.5753,43.4681,43.5266,19400.0
2005-11-04 12:30:00,44.72,44.8,44.66,44.79,17200.0,43.5558,43.6337,43.4973,43.624,17200.0
2005-11-04 13:00:00,44.78,44.78,44.53,44.61,20100.0,43.6142,43.6142,43.3707,43.4486,20100.0
2005-11-04 13:30:00,44.63,44.63,44.56,44.58,12400.0,43.4681,43.4681,43.3999,43.4194,12400.0
2005-11-04 14:00:00,44.57,44.57,44.3,44.42,35500.0,43.4097,43.4097,43.1467,43.2636,35500.0
2005-11-04 14:30:00,44.42,44.42,44.22,44.29,34500.0,43.2636,43.2636,43.0688,43.137,34500.0
2005-11-04 15:00:00,44.28,44.3,44.14,44.21,47900.0,43.1272,43.1467,42.9909,43.0591,47900.0
2005-11-04 15:30:00,44.22,44.34,44.14,44.33,65300.0,43.0688,43.1857,42.9909,43.1759,65300.0
2005-11-07 09:30:00,44.18,44.22,44.07,44.09,49900.0,43.0298,43.0688,42.9227,42.9422,49900.0
2005-11-07 10:00:00,44.08,44.24,43.92,44.02,64900.0,42.9324,43.0883,42.7766,42.874,64900.0
2005-11-07 10:30:00,44.01,44.1,43.98,44.06,40300.0,42.8643,42.9519,42.835,42.913,40300.0
2005-11-07 11:00:00,44.07,44.1,44.01,44.1,52400.0,42.9227,42.9519,42.8643,42.9519,52400.0
2005-11-07 11:30:00,44.1,44.22,44.09,44.2,23700.0,42.9519,43.0688,42.9422,43.0493,23700.0
2005-11-07 12:00:00,44.18,44.23,44.15,44.15,30600.0,43.0298,43.0785,43.0006,43.0006,30600.0
2005-11-07 12:30:00,44.16,44.25,44.14,44.22,51200.0,43.0104,43.098,42.9909,43.0688,51200.0
2005-11-07 13:00:00,44.23,44.38,44.21,44.38,34200.0,43.0785,43.2246,43.0591,43.2246,34200.0
2005-11-07 13:30:00,44.39,44.47,44.39,44.4,15500.0,43.2344,43.3123,43.2344,43.2441,15500.0
2005-11-07 14:00:00,44.43,44.68,44.36,44.68,76700.0,43.2733,43.5168,43.2052,43.5168,76700.0
2005-11-07 14:30:00,44.67,44.72,44.62,44.67,21200.0,43.5071,43.5558,43.4584,43.5071,21200.0
2005-11-07 15:00:00,44.7,44.75,44.65,44.7,41700.0,43.5363,43.585,43.4876,43.5363,41700.0
2005-11-07 15:30:00,44.7,44.73,44.53,44.61,75700.0,43.5363,43.5655,43.3707,43.4486,75700.0
2005-11-08 09:30:00,44.57,44.59,44.05,44.05,24500.0,43.4097,43.4292,42.9032,42.9032,24500.0
2005-11-08 10:00:00,44.1,44.64,44.09,44.62,24300.0,42.9519,43.4779,42.9422,43.4584,24300.0
2005-11-08 10:30:00,44.61,44.63,44.37,44.39,21800.0,43.4486,43.4681,43.2149,43.2344,21800.0
2005-11-08 11:00:00,44.4,44.67,44.4,44.56,146100.0,43.2441,43.5071,43.2441,43.3999,146100.0
2005-11-08 11:30:00,44.55,44.69,44.47,44.67,14000.0,43.3902,43.5266,43.3123,43.5071,14000.0
2005-11-08 12:00:00,44.66,44.76,44.6,44.75,27200.0,43.4973,43.5947,43.4389,43.585,27200.0
2005-11-08 12:30:00,44.75,44.79,44.67,44.77,52500.0,43.585,43.624,43.5071,43.6045,52500.0
2005-11-08 13:00:00,44.78,44.98,44.76,44.96,39400.0,43.6142,43.809,43.5947,43.7895,39400.0
2005-11-08 13:30:00,44.96,44.97,44.89,44.89,33000.0,43.7895,43.7993,43.7214,43.7214,33000.0
2005-11-08 14:00:00,44.89,45.0,44.89,44.99,119000.0,43.7214,43.8285,43.7214,43.8188,119000.0
2005-11-08 14:30:00,44.99,44.99,44.9,44.94,32700.0,43.8188,43.8188,43.7311,43.7701,32700.0
2005-11-08 15:00:00,44.95,44.99,44.86,44.95,40800.0,43.7798,43.8188,43.6921,43.7798,40800.0
2005-11-08 15:30:00,44.96,44.99,44.77,44.87,160700.0,43.7895,43.8188,43.6045,43.7019,160700.0
2005-11-09 09:30:00,44.85,44.98,44.76,44.91,56000.0,43.6824,43.809,43.5947,43.7408,56000.0
2005-11-09 10:00:00,44.9,45.66,44.85,45.29,183400.0,43.7311,44.4713,43.6824,44.1109,183400.0
2005-11-09 10:30:00,45.3,45.88,45.25,45.64,81100.0,44.1207,44.6856,44.072,44.4518,81100.0
2005-11-09 11:00:00,45.62,45.88,45.27,45.37,40400.0,44.4324,44.6856,44.0915,44.1889,40400.0
2005-11-09 11:30:00,45.38,45.58,45.35,45.45,27000.0,44.1986,44.3934,44.1694,44.2668,27000.0
2005-11-09 12:00:00,45.49,45.9,45.49,45.79,28600.0,44.3057,44.7051,44.3057,44.5979,28600.0
2005-11-09 12:30:00,45.78,45.91,45.69,45.74,210300.0,44.5882,44.7148,44.5005,44.5492,210300.0
2005-11-09 13:00:00,45.77,45.81,45.7,45.76,26200.0,44.5784,44.6174,44.5103,44.5687,26200.0
2005-11-09 13:30:00,45.76,45.77,45.68,45.68,19100.0,44.5687,44.5784,44.4908,44.4908,19100.0
2005-11-09 14:00:00,45.68,45.77,45.65,45.74,21300.0,44.4908,44.5784,44.4616,44.5492,21300.0
2005-11-09 14:30:00,45.75,46.21,45.74,45.75,87700.0,44.559,45.007,44.5492,44.559,87700.0
2005-11-09 15:00:00,45.76,45.82,45.68,45.71,349000.0,44.5687,44.6271,44.4908,44.52,349000.0
2005-11-09 15:30:00,45.71,45.86,45.63,45.75,120300.0,44.52,44.6661,44.4421,44.559,120300.0
2005-11-10 09:30:00,45.95,46.45,45.5,46.13,93700.0,44.7538,45.2407,44.3155,44.9291,93700.0
2005-11-10 10:00:00,46.13,46.35,46.03,46.23,50800.0,44.9291,45.1433,44.8317,45.0265,50800.0
2005-11-10 10:30:00,46.24,46.4,46.1,46.25,38800.0,45.0362,45.192,44.8999,45.046,38800.0
2005-11-10 11:00:00,46.25,46.48,46.2,46.24,40400.0,45.046,45.27,44.9973,45.0362,40400.0
2005-11-10 11:30:00,46.24,46.29,46.21,46.29,29400.0,45.0362,45.0849,45.007,45.0849,29400.0
2005-11-10 12:00:00,46.29,46.38,46.17,46.32,38200.0,45.0849,45.1726,44.968,45.1141,38200.0
2005-11-10 12:30:00,46.33,46.46,46.31,46.38,39100.0,45.1239,45.2505,45.1044,45.1726,39100.0
2005-11-10 13:00:00,46.37,46.48,46.3,46.36,37800.0,45.1628,45.27,45.0946,45.1531,37800.0
2005-11-10 13:30:00,46.37,46.9,46.37,46.83,86900.0,45.1628,45.679,45.1628,45.6109,86900.0
2005-11-10 14:00:00,46.85,46.87,46.54,46.72,39400.0,45.6303,45.6498,45.3284,45.5037,39400.0
2005-11-10 14:30:00,46.69,46.81,46.64,46.71,49600.0,45.4745,45.5914,45.4258,45.494,49600.0
2005-11-10 15:00:00,46.71,46.78,46.6,46.68,51500.0,45.494,45.5622,45.3868,45.4648,51500.0
2005-11-10 15:30:00,46.68,46.84,46.65,46.82,101800.0,45.4648,45.6206,45.4355,45.6011,101800.0
2005-11-11 09:30:00,46.8,47.11,46.75,47.08,92300.0,45.5816,45.8836,45.5329,45.8543,92300.0
2005-11-11 10:00:00,47.09,47.48,47.09,47.33,98400.0,45.8641,46.2439,45.8641,46.0978,98400.0
2005-11-11 10:30:00,47.33,47.45,47.3,47.41,46200.0,46.0978,46.2147,46.0686,46.1758,46200.0
2005-11-11 11:00:00,47.44,47.44,47.05,47.2,75100.0,46.205,46.205,45.8251,45.9712,75100.0
2005-11-11 11:30:00,47.16,47.16,46.85,46.94,49100.0,45.9323,45.9323,45.6303,45.718,49100.0
2005-11-11 12:00:00,46.93,47.04,46.88,46.98,11000.0,45.7082,45.8154,45.6595,45.7569,11000.0
2005-11-11 12:30:00,46.98,47.03,46.98,47.0,6700.0,45.7569,45.8056,45.7569,45.7764,6700.0
2005-11-11 13:00:00,47.0,47.04,46.99,47.0,6000.0,45.7764,45.8154,45.7667,45.7764,6000.0
2005-11-11 13:30:00,47.0,47.01,46.97,46.98,21900.0,45.7764,45.7862,45.7472,45.7569,21900.0
2005-11-11 14:00:00,46.97,46.99,46.92,46.92,12600.0,45.7472,45.7667,45.6985,45.6985,12600.0
2005-11-11 14:30:00,46.93,46.99,46.93,46.94,12300.0,45.7082,45.7667,45.7082,45.718,12300.0
2005-11-11 15:00:00,46.96,46.99,46.89,46.95,20900.0,45.7375,45.7667,45.6693,45.7277,20900.0
2005-11-11 15:30:00,46.95,47.0,46.94,46.99,39300.0,45.7277,45.7764,45.718,45.7667,39300.0
2005-11-14 09:30:00,46.92,47.16,46.8,46.95,55900.0,45.6985,45.9323,45.5816,45.7277,55900.0
2005-11-14 10:00:00,46.93,47.13,46.88,47.13,37200.0,45.7082,45.903,45.6595,45.903,37200.0
2005-11-14 10:30:00,47.13,47.13,46.97,46.99,19300.0,45.903,45.903,45.7472,45.7667,19300.0
2005-11-14 11:00:00,46.97,47.23,46.95,47.11,39600.0,45.7472,46.0004,45.7277,45.8836,39600.0
2005-11-14 11:30:00,47.11,47.22,47.04,47.04,49100.0,45.8836,45.9907,45.8154,45.8154,49100.0
2005-11-14 12:00:00,47.03,47.15,47.0,47.07,56500.0,45.8056,45.9225,45.7764,45.8446,56500.0
2005-11-14 12:30:00,47.03,47.05,46.97,47.01,21700.0,45.8056,45.8251,45.7472,45.7862,21700.0
2005-11-14 13:00:00,47.01,47.06,46.99,47.04,72500.0,45.7862,45.8349,45.7667,45.8154,72500.0
2005-11-14 13:30:00,47.02,47.1,47.0,47.03,152100.0,45.7959,45.8738,45.7764,45.8056,152100.0
2005-11-14 14:00:00,47.04,47.1,46.98,47.0,46900.0,45.8154,45.8738,45.7569,45.7764,46900.0
2005-11-14 14:30:00,47.0,47.07,46.9,46.91,45300.0,45.7764,45.8446,45.679,45.6888,45300.0
2005-11-14 15:00:00,46.91,46.97,46.85,46.9,24100.0,45.6888,45.7472,45.6303,45.679,24100.0
2005-11-14 15:30:00,46.9,46.97,46.83,46.91,242900.0,45.679,45.7472,45.6109,45.6888,242900.0
2005-11-15 09:30:00,46.25,46.53,45.87,46.45,129300.0,45.046,45.3187,44.6758,45.2407,129300.0
2005-11-15 10:00:00,46.42,46.73,46.42,46.52,45000.0,45.2115,45.5135,45.2115,45.3089,45000.0
2005-11-15 10:30:00,46.52,46.72,46.42,46.66,41800.0,45.3089,45.5037,45.2115,45.4453,41800.0
2005-11-15 11:00:00,46.64,46.72,46.56,46.72,26000.0,45.4258,45.5037,45.3479,45.5037,26000.0
2005-11-15 11:30:00,46.72,46.76,46.71,46.76,17100.0,45.5037,45.5427,45.494,45.5427,17100.0
2005-11-15 12:00:00,46.76,46.93,46.76,46.85,34700.0,45.5427,45.7082,45.5427,45.6303,34700.0
2005-11-15 12:30:00,46.84,46.85,46.74,46.77,19800.0,45.6206,45.6303,45.5232,45.5524,19800.0
2005-11-15 13:00:00,46.82,46.85,46.73,46.8,25600.0,45.6011,45.6303,45.5135,45.5816,25600.0
2005-11-15 13:30:00,46.81,46.88,46.5,46.5,32500.0,45.5914,45.6595,45.2894,45.2894,32500.0
2005-11-15 14:00:00,46.56,46.68,46.44,46.62,26300.0,45.3479,45.4648,45.231,45.4063,26300.0
2005-11-15 14:30:00,46.6,46.76,46.54,46.55,23000.0,45.3868,45.5427,45.3284,45.3381,23000.0
2005-11-15 15:00:00,46.55,46.77,46.5,46.65,22400.0,45.3381,45.5524,45.2894,45.4355,22400.0
2005-11-15 15:30:00,46.64,46.79,46.64,46.65,42900.0,45.4258,45.5719,45.4258,45.4355,42900.0
2005-11-16 09:30:00,46.9,46.94,46.51,46.88,67700.0,45.679,45.718,45.2992,45.6595,67700.0
2005-11-16 10:00:00,46.89,46.95,46.84,46.9,42300.0,45.6693,45.7277,45.6206,45.679,42300.0
2005-11-16 10:30:00,46.9,46.94,46.87,46.88,79600.0,45.679,45.718,45.6498,45.6595,79600.0
2005-11-16 11:00:00,46.9,46.93,46.75,46.92,30400.0,45.679,45.7082,45.5329,45.6985,30400.0
2005-11-16 11:30:00,46.92,46.94,46.83,46.9,32600.0,45.6985,45.718,45.6109,45.679,32600.0
2005-11-16 12:00:00,46.87,46.87,46.75,46.83,19300.0,45.6498,45.6498,45.5329,45.6109,19300.0
2005-11-16 12:30:00,46.83,46.89,46.79,46.79,14000.0,45.6109,45.6693,45.5719,45.5719,14000.0
2005-11-16 13:00:00,46.79,46.82,46.59,46.68,33000.0,45.5719,45.6011,45.3771,45.4648,33000.0
2005-11-16 13:30:00,46.71,46.73,46.6,46.69,25100.0,45.494,45.5135,45.3868,45.4745,25100.0
2005-11-16 14:00:00,46.68,46.78,46.6,46.78,27800.0,45.4648,45.5622,45.3868,45.5622,27800.0
2005-11-16 14:30:00,46.76,46.9,46.71,46.89,26500.0,45.5427,45.679,45.494,45.6693,26500.0
2005-11-16 15:00:00,46.9,46.94,46.76,46.85,138000.0,45.679,45.718,45.5427,45.6303,138000.0
2005-11-16 15:30:00,46.86,46.95,46.82,46.85,84000.0,45.6401,45.7277,45.6011,45.6303,84000.0
2005-11-17 09:30:00,46.94,47.0,46.74,46.98,90300.0,45.718,45.7764,45.5232,45.7569,90300.0
2005-11-17 10:00:00,46.99,47.09,46.96,47.03,72800.0,45.7667,45.8641,45.7375,45.8056,72800.0
2005-11-17 10:30:00,47.04,47.07,46.97,47.02,38700.0,45.8154,45.8446,45.7472,45.7959,38700.0
2005-11-17 11:00:00,47.04,47.12,46.84,47.04,91000.0,45.8154,45.8933,45.6206,45.8154,91000.0
2005-11-17 11:30:00,47.04,47.19,46.97,47.09,32300.0,45.8154,45.9615,45.7472,45.8641,32300.0
2005-11-17 12:00:00,47.09,47.2,46.94,46.98,61600.0,45.8641,45.9712,45.718,45.7569,61600.0
2005-11-17 12:30:00,46.98,47.04,46.81,47.03,49700.0,45.7569,45.8154,45.5914,45.8056,49700.0
2005-11-17 13:00:00,47.01,47.08,46.98,47.08,29500.0,45.7862,45.8543,45.7569,45.8543,29500.0
2005-11-17 13:30:00,47.09,47.15,47.03,47.09,33500.0,45.8641,45.9225,45.8056,45.8641,33500.0
2005-11-17 14:00:00,47.13,47.3,47.1,47.29,38700.0,45.903,46.0686,45.8738,46.0589,38700.0
2005-11-17 14:30:00,47.29,47.44,47.28,47.32,31400.0,46.0589,46.205,46.0491,46.0881,31400.0
2005-11-17 15:00:00,47.33,47.43,47.27,47.43,28100.0,46.0978,46.1952,46.0394,46.1952,28100.0
2005-11-17 15:30:00,47.42,47.62,47.41,47.58,75300.0,46.1855,46.3803,46.1758,46.3413,75300.0
2005-11-18 09:30:00,47.5,47.6,47.2,47.4,45900.0,46.2634,46.3608,45.9712,46.166,45900.0
2005-11-18 10:00:00,47.4,47.7,47.4,47.62,41500.0,46.166,46.4582,46.166,46.3803,41500.0
2005-11-18 10:30:00,47.6,47.61,47.24,47.37,63200.0,46.3608,46.3705,46.0102,46.1368,63200.0
2005-11-18 11:00:00,47.37,47.57,47.33,47.48,28900.0,46.1368,46.3316,46.0978,46.2439,28900.0
2005-11-18 11:30:00,47.48,47.63,47.4,47.63,30500.0,46.2439,46.39,46.166,46.39,30500.0
2005-11-18 12:00:00,47.63,47.64,47.48,47.49,28400.0,46.39,46.3998,46.2439,46.2537,28400.0
2005-11-18 12:30:00,47.47,47.48,47.38,47.42,29100.0,46.2342,46.2439,46.1465,46.1855,29100.0
2005-11-18 13:00:00,47.41,47.47,47.25,47.43,23400.0,46.1758,46.2342,46.0199,46.1952,23400.0
2005-11-18 13:30:00,47.43,47.43,47.31,47.36,28500.0,46.1952,46.1952,46.0784,46.1271,28500.0
2005-11-18 14:00:00,47.33,47.4,47.23,47.23,34400.0,46.0978,46.166,46.0004,46.0004,34400.0
2005-11-18 14:30:00,47.22,47.26,46.97,47.09,65900.0,45.9907,46.0297,45.7472,45.8641,65900.0
2005-11-18 15:00:00,47.09,47.17,46.97,47.01,49500.0,45.8641,45.942,45.7472,45.7862,49500.0
2005-11-18 15:30:00,47.01,47.16,47.0,47.11,95800.0,45.7862,45.9323,45.7764,45.8836,95800.0
2005-11-21 09:30:00,46.7,46.75,46.25,46.73,80900.0,45.4842,45.5329,45.046,45.5135,80900.0
2005-11-21 10:00:00,46.74,46.79,46.0,46.77,133700.0,45.5232,45.5719,44.8025,45.5524,133700.0
2005-11-21 10:30:00,46.77,47.1,46.7,47.02,55300.0,45.5524,45.8738,45.4842,45.7959,55300.0
2005-11-21 11:00:00,47.02,47.1,46.97,47.06,32600.0,45.7959,45.8738,45.7472,45.8349,32600.0
2005-11-21 11:30:00,47.09,47.09,47.01,47.09,15600.0,45.8641,45.8641,45.7862,45.8641,15600.0
2005-11-21 12:00:00,47.08,47.16,47.07,47.1,35000.0,45.8543,45.9323,45.8446,45.8738,35000.0
2005-11-21 12:30:00,47.12,47.19,47.02,47.15,37700.0,45.8933,45.9615,45.7959,45.9225,37700.0
2005-11-21 13:00:00,47.15,47.24,47.13,47.19,51000.0,45.9225,46.0102,45.903,45.9615,51000.0
2005-11-21 13:30:00,47.2,47.28,47.19,47.26,41600.0,45.9712,46.0491,45.9615,46.0297,41600.0
2005-11-21 14:00:00,47.26,47.26,47.15,47.15,48100.0,46.0297,46.0297,45.9225,45.9225,48100.0
2005-11-21 14:30:00,47.15,47.18,47.07,47.11,29800.0,45.9225,45.9517,45.8446,45.8836,29800.0
2005-11-21 15:00:00,47.12,47.31,47.11,47.29,38300.0,45.8933,46.0784,45.8836,46.0589,38300.0
2005-11-21 15:30:00,47.29,47.49,47.29,47.4,70500.0,46.0589,46.2537,46.0589,46.166,70500.0
2005-11-22 09:30:00,47.39,47.44,47.27,47.38,15900.0,46.1563,46.205,46.0394,46.1465,15900.0
2005-11-22 10:00:00,47.38,47.5,47.15,47.48,57400.0,46.1465,46.2634,45.9225,46.2439,57400.0
2005-11-22 10:30:00,47.48,47.59,47.47,47.54,29000.0,46.2439,46.3511,46.2342,46.3024,29000.0
2005-11-22 11:00:00,47.54,47.74,47.53,47.74,43500.0,46.3024,46.4972,46.2926,46.4972,43500.0
2005-11-22 11:30:00,47.75,47.99,47.74,47.93,57000.0,46.5069,46.7407,46.4972,46.6822,57000.0
2005-11-22 12:00:00,47.93,47.99,47.8,47.8,53800.0,46.6822,46.7407,46.5556,46.5556,53800.0
2005-11-22 12:30:00,47.8,47.81,47.76,47.78,28800.0,46.5556,46.5653,46.5166,46.5361,28800.0
2005-11-22 13:00:00,47.79,47.85,47.75,47.84,41800.0,46.5459,46.6043,46.5069,46.5946,41800.0
2005-11-22 13:30:00,47.85,47.97,47.82,47.94,35400.0,46.6043,46.7212,46.5751,46.692,35400.0
2005-11-22 14:00:00,47.95,48.0,47.88,47.9,72300.0,46.7017,46.7504,46.6335,46.653,72300.0
2005-11-22 14:30:00,47.9,48.24,47.9,48.22,78500.0,46.653,46.9841,46.653,46.9647,78500.0
2005-11-22 15:00:00,48.22,48.37,48.16,48.18,40600.0,46.9647,47.1108,46.9062,46.9257,40600.0
2005-11-22 15:30:00,48.18,48.47,48.03,48.17,119600.0,46.9257,47.2082,46.7796,46.916,119600.0
2005-11-23 09:30:00,48.2,48.39,48.11,48.36,34000.0,46.9452,47.1302,46.8575,47.101,34000.0
2005-11-23 10:00:00,48.36,48.45,48.15,48.18,32800.0,47.101,47.1887,46.8965,46.9257,32800.0
2005-11-23 10:30:00,48.18,48.21,48.1,48.18,33200.0,46.9257,46.9549,46.8478,46.9257,33200.0
2005-11-23 11:00:00,48.17,48.18,48.05,48.05,21600.0,46.916,46.9257,46.7991,46.7991,21600.0
2005-11-23 11:30:00,48.11,48.11,47.96,48.01,29300.0,46.8575,46.8575,46.7114,46.7601,29300.0
2005-11-23 12:00:00,48.01,48.07,47.95,48.04,13200.0,46.7601,46.8186,46.7017,46.7894,13200.0
2005-11-23 12:30:00,48.05,48.15,48.05,48.15,12700.0,46.7991,46.8965,46.7991,46.8965,12700.0
2005-11-23 13:00:00,48.13,48.15,48.0,48.07,21300.0,46.877,46.8965,46.7504,46.8186,21300.0
2005-11-23 13:30:00,48.07,48.18,48.07,48.18,8300.0,46.8186,46.9257,46.8186,46.9257,8300.0
2005-11-23 14:00:00,48.18,48.2,48.13,48.19,31600.0,46.9257,46.9452,46.877,46.9354,31600.0
2005-11-23 14:30:00,48.21,48.25,48.16,48.21,28700.0,46.9549,46.9939,46.9062,46.9549,28700.0
2005-11-23 15:00:00,48.2,48.24,48.08,48.09,50200.0,46.9452,46.9841,46.8283,46.838,50200.0
2005-11-23 15:30:00,48.05,48.12,48.02,48.11,34100.0,46.7991,46.8673,46.7699,46.8575,34100.0
2005-11-25 09:30:00,48.04,48.23,47.95,48.21,12300.0,46.7894,46.9744,46.7017,46.9549,12300.0
2005-11-25 10:00:00,48.22,48.34,48.22,48.26,11100.0,46.9647,47.0815,46.9647,47.0036,11100.0
2005-11-25 10:30:00,48.26,48.26,48.01,48.03,12200.0,47.0036,47.0036,46.7601,46.7796,12200.0
2005-11-25 11:00:00,48.04,48.07,48.01,48.01,4300.0,46.7894,46.8186,46.7601,46.7601,4300.0
2005-11-25 11:30:00,48.02,48.13,48.01,48.1,3400.0,46.7699,46.877,46.7601,46.8478,3400.0
2005-11-25 12:00:00,48.12,48.17,48.05,48.16,11500.0,46.8673,46.916,46.7991,46.9062,11500.0
2005-11-25 12:30:00,48.12,48.14,48.09,48.09,20900.0,46.8673,46.8867,46.838,46.838,20900.0
2005-11-25 13:00:00,48.05,48.05,48.05,48.05,2300.0,46.7991,46.7991,46.7991,46.7991,2300.0
2005-11-25 13:30:00,48.05,48.05,48.05,48.05,200.0,46.7991,46.7991,46.7991,46.7991,200.0
2005-11-25 14:00:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:30:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:00:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:30:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-28 09:30:00,47.95,47.99,47.59,47.6,35300.0,46.7017,46.7407,46.3511,46.3608,35300.0
2005-11-28 10:00:00,47.58,47.71,47.4,47.44,15300.0,46.3413,46.4679,46.166,46.205,15300.0
2005-11-28 10:30:00,47.4,47.48,47.31,47.33,18800.0,46.166,46.2439,46.0784,46.0978,18800.0
2005-11-28 11:00:00,47.32,47.43,47.27,47.41,29700.0,46.0881,46.1952,46.0394,46.1758,29700.0
2005-11-28 11:30:00,47.41,47.52,47.39,47.49,28100.0,46.1758,46.2829,46.1563,46.2537,28100.0
2005-11-28 12:00:00,47.52,47.59,47.48,47.52,24100.0,46.2829,46.3511,46.2439,46.2829,24100.0
2005-11-28 12:30:00,47.52,47.57,47.44,47.46,36600.0,46.2829,46.3316,46.205,46.2245,36600.0
2005-11-28 13:00:00,47.46,47.52,47.39,47.52,32800.0,46.2245,46.2829,46.1563,46.2829,32800.0
2005-11-28 13:30:00,47.52,47.54,47.47,47.51,21600.0,46.2829,46.3024,46.2342,46.2731,21600.0
2005-11-28 14:00:00,47.49,47.51,47.45,47.49,14800.0,46.2537,46.2731,46.2147,46.2537,14800.0
2005-11-28 14:30:00,47.48,47.5,47.45,47.5,29200.0,46.2439,46.2634,46.2147,46.2634,29200.0
2005-11-28 15:00:00,47.5,47.52,47.37,47.51,37500.0,46.2634,46.2829,46.1368,46.2731,37500.0
2005-11-28 15:30:00,47.52,47.58,47.44,47.49,38000.0,46.2829,46.3413,46.205,46.2537,38000.0
2005-11-29 09:30:00,47.67,47.9,47.61,47.84,40600.0,46.429,46.653,46.3705,46.5946,40600.0
2005-11-29 10:00:00,47.87,48.0,47.82,47.82,37400.0,46.6238,46.7504,46.5751,46.5751,37400.0
2005-11-29 10:30:00,47.88,47.92,47.72,47.86,16000.0,46.6335,46.6725,46.4777,46.614,16000.0
2005-11-29 11:00:00,47.86,47.91,47.81,47.84,15700.0,46.614,46.6627,46.5653,46.5946,15700.0
2005-11-29 11:30:00,47.84,47.9,47.78,47.89,9300.0,46.5946,46.653,46.5361,46.6433,9300.0
2005-11-29 12:00:00,47.89,47.9,47.81,47.83,8500.0,46.6433,46.653,46.5653,46.5848,8500.0
2005-11-29 12:30:00,47.84,47.89,47.82,47.88,6100.0,46.5946,46.6433,46.5751,46.6335,6100.0
2005-11-29 13:00:00,47.86,47.93,47.65,47.73,23100.0,46.614,46.6822,46.4095,46.4874,23100.0
2005-11-29 13:30:00,47.73,47.75,47.51,47.56,14900.0,46.4874,46.5069,46.2731,46.3218,14900.0
2005-11-29 14:00:00,47.62,47.67,47.56,47.58,16300.0,46.3803,46.429,46.3218,46.3413,16300.0
2005-11-29 14:30:00,47.58,47.65,47.54,47.58,31000.0,46.3413,46.4095,46.3024,46.3413,31000.0
2005-11-29 15:00:00,47.61,47.62,47.5,47.55,70800.0,46.3705,46.3803,46.2634,46.3121,70800.0
2005-11-29 15:30:00,47.55,47.61,47.47,47.5,60700.0,46.3121,46.3705,46.2342,46.2634,60700.0
2005-11-30 09:30:00,47.05,47.23,46.5,46.5,79100.0,45.8251,46.0004,45.2894,45.2894,79100.0
2005-11-30 10:00:00,46.4,46.59,45.7,46.4,121200.0,45.192,45.3771,44.5103,45.192,121200.0
2005-11-30 10:30:00,46.4,46.54,45.7,45.7,156600.0,45.192,45.3284,44.5103,44.5103,156600.0
2005-11-30 11:00:00,45.7,45.78,45.4,45.62,135700.0,44.5103,44.5882,44.2181,44.4324,135700.0
2005-11-30 11:30:00,45.62,45.7,45.1,45.44,128200.0,44.4324,44.5103,43.9259,44.257,128200.0
2005-11-30 12:00:00,45.44,45.53,45.39,45.41,60500.0,44.257,44.3447,44.2083,44.2278,60500.0
2005-11-30 12:30:00,45.41,45.66,45.37,45.42,61200.0,44.2278,44.4713,44.1889,44.2376,61200.0
2005-11-30 13:00:00,45.42,45.54,45.39,45.43,71100.0,44.2376,44.3544,44.2083,44.2473,71100.0
2005-11-30 13:30:00,45.43,45.68,45.4,45.55,64000.0,44.2473,44.4908,44.2181,44.3642,64000.0
2005-11-30 14:00:00,45.56,45.76,45.55,45.74,49000.0,44.3739,44.5687,44.3642,44.5492,49000.0
2005-11-30 14:30:00,45.75,45.85,45.73,45.8,64800.0,44.559,44.6564,44.5395,44.6077,64800.0
2005-11-30 15:00:00,45.8,45.8,45.64,45.77,94100.0,44.6077,44.6077,44.4518,44.5784,94100.0
2005-11-30 15:30:00,45.78,45.84,45.74,45.81,120800.0,44.5882,44.6466,44.5492,44.6174,120800.0
2005-12-01 09:30:00,46.0,46.43,45.97,46.24,59900.0,44.8218,45.2408,44.7926,45.0557,59900.0
2005-12-01 10:00:00,46.27,46.35,45.91,45.98,70600.0,45.0849,45.1629,44.7341,44.8023,70600.0
2005-12-01 10:30:00,45.98,46.25,45.93,46.25,73900.0,44.8023,45.0654,44.7536,45.0654,73900.0
2005-12-01 11:00:00,46.25,46.44,46.22,46.34,72500.0,45.0654,45.2506,45.0362,45.1531,72500.0
2005-12-01 11:30:00,46.35,46.44,46.33,46.44,21700.0,45.1629,45.2506,45.1434,45.2506,21700.0
2005-12-01 12:00:00,46.43,46.54,46.4,46.41,30500.0,45.2408,45.348,45.2116,45.2213,30500.0
2005-12-01 12:30:00,46.4,46.44,46.33,46.35,25900.0,45.2116,45.2506,45.1434,45.1629,25900.0
2005-12-01 13:00:00,46.34,46.35,46.14,46.3,68800.0,45.1531,45.1629,44.9582,45.1141,68800.0
2005-12-01 13:30:00,46.3,46.31,46.15,46.2,64100.0,45.1141,45.1239,44.968,45.0167,64100.0
2005-12-01 14:00:00,46.2,46.35,46.2,46.23,44900.0,45.0167,45.1629,45.0167,45.0459,44900.0
2005-12-01 14:30:00,46.22,46.3,46.06,46.29,48600.0,45.0362,45.1141,44.8803,45.1044,48600.0
2005-12-01 15:00:00,46.29,46.33,46.25,46.3,48800.0,45.1044,45.1434,45.0654,45.1141,48800.0
2005-12-01 15:30:00,46.3,46.3,46.19,46.19,72800.0,45.1141,45.1141,45.007,45.007,72800.0
2005-12-02 09:30:00,45.85,45.95,45.72,45.79,84500.0,44.6757,44.7731,44.549,44.6172,84500.0
2005-12-02 10:00:00,45.82,46.23,45.8,46.02,86300.0,44.6464,45.0459,44.627,44.8413,86300.0
2005-12-02 10:30:00,46.05,46.06,45.93,45.96,71800.0,44.8706,44.8803,44.7536,44.7829,71800.0
2005-12-02 11:00:00,46.0,46.07,45.94,46.0,49700.0,44.8218,44.89,44.7634,44.8218,49700.0
2005-12-02 11:30:00,45.99,46.01,45.91,46.0,15400.0,44.8121,44.8316,44.7341,44.8218,15400.0
2005-12-02 12:00:00,46.0,46.0,45.93,45.99,15700.0,44.8218,44.8218,44.7536,44.8121,15700.0
2005-12-02 12:30:00,45.98,45.99,45.93,45.95,18000.0,44.8023,44.8121,44.7536,44.7731,18000.0
2005-12-02 13:00:00,45.96,45.99,45.85,45.97,35100.0,44.7829,44.8121,44.6757,44.7926,35100.0
2005-12-02 13:30:00,45.97,46.0,45.92,45.97,20200.0,44.7926,44.8218,44.7439,44.7926,20200.0
2005-12-02 14:00:00,45.99,46.08,45.94,46.08,45200.0,44.8121,44.8998,44.7634,44.8998,45200.0
2005-12-02 14:30:00,46.08,46.09,45.97,46.08,46000.0,44.8998,44.9095,44.7926,44.8998,46000.0
2005-12-02 15:00:00,46.08,46.23,46.08,46.22,41400.0,44.8998,45.0459,44.8998,45.0362,41400.0
2005-12-02 15:30:00,46.22,46.33,46.19,46.22,60800.0,45.0362,45.1434,45.007,45.0362,60800.0
2005-12-05 09:30:00,45.74,45.97,45.7,45.75,87900.0,44.5685,44.7926,44.5295,44.5782,87900.0
2005-12-05 10:00:00,45.74,45.93,45.72,45.72,23300.0,44.5685,44.7536,44.549,44.549,23300.0
2005-12-05 10:30:00,45.72,45.85,45.7,45.75,18100.0,44.549,44.6757,44.5295,44.5782,18100.0
2005-12-05 11:00:00,45.74,45.8,45.7,45.75,21700.0,44.5685,44.627,44.5295,44.5782,21700.0
2005-12-05 11:30:00,45.76,45.77,45.68,45.75,25200.0,44.588,44.5977,44.51,44.5782,25200.0
2005-12-05 12:00:00,45.75,45.76,45.67,45.67,13100.0,44.5782,44.588,44.5003,44.5003,13100.0
2005-12-05 12:30:00,45.66,45.74,45.63,45.73,19800.0,44.4905,44.5685,44.4613,44.5587,19800.0
2005-12-05 13:00:00,45.72,45.73,45.67,45.7,11900.0,44.549,44.5587,44.5003,44.5295,11900.0
2005-12-05 13:30:00,45.7,45.7,45.66,45.67,27000.0,44.5295,44.5295,44.4905,44.5003,27000.0
2005-12-05 14:00:00,45.7,45.81,45.67,45.81,14700.0,44.5295,44.6367,44.5003,44.6367,14700.0
2005-12-05 14:30:00,45.82,45.82,45.74,45.8,16400.0,44.6464,44.6464,44.5685,44.627,16400.0
2005-12-05 15:00:00,45.8,45.82,45.75,45.82,21300.0,44.627,44.6464,44.5782,44.6464,21300.0
2005-12-05 15:30:00,45.8,45.86,45.77,45.82,31200.0,44.627,44.6854,44.5977,44.6464,31200.0
2005-12-06 09:30:00,45.97,46.2,45.93,46.2,46600.0,44.7926,45.0167,44.7536,45.0167,46600.0
2005-12-06 10:00:00,46.2,46.5,46.16,46.49,54000.0,45.0167,45.309,44.9777,45.2993,54000.0
2005-12-06 10:30:00,46.49,46.76,46.49,46.75,48800.0,45.2993,45.5624,45.2993,45.5526,48800.0
2005-12-06 11:00:00,46.75,46.87,46.72,46.79,50100.0,45.5526,45.6696,45.5234,45.5916,50100.0
2005-12-06 11:30:00,46.8,46.89,46.79,46.85,75500.0,45.6013,45.689,45.5916,45.6501,75500.0
2005-12-06 12:00:00,46.84,46.92,46.65,46.85,56800.0,45.6403,45.7183,45.4552,45.6501,56800.0
2005-12-06 12:30:00,46.84,46.85,46.75,46.79,16900.0,45.6403,45.6501,45.5526,45.5916,16900.0
2005-12-06 13:00:00,46.8,46.87,46.79,46.82,190600.0,45.6013,45.6696,45.5916,45.6208,190600.0
2005-12-06 13:30:00,46.83,47.12,46.7,47.11,106300.0,45.6306,45.9131,45.5039,45.9034,106300.0
2005-12-06 14:00:00,47.11,47.17,47.05,47.14,27300.0,45.9034,45.9619,45.8449,45.9326,27300.0
2005-12-06 14:30:00,47.16,47.16,46.96,46.96,30500.0,45.9521,45.9521,45.7572,45.7572,30500.0
2005-12-06 15:00:00,47.0,47.0,46.72,46.76,53500.0,45.7962,45.7962,45.5234,45.5624,53500.0
2005-12-06 15:30:00,46.76,46.89,46.7,46.87,113200.0,45.5624,45.689,45.5039,45.6696,113200.0
2005-12-07 09:30:00,47.05,47.6,47.05,47.4,56300.0,45.8449,46.3809,45.8449,46.186,56300.0
2005-12-07 10:00:00,47.38,47.54,47.38,47.46,50400.0,46.1665,46.3224,46.1665,46.2444,50400.0
2005-12-07 10:30:00,47.47,47.54,47.28,47.28,39600.0,46.2542,46.3224,46.069,46.069,39600.0
2005-12-07 11:00:00,47.28,47.34,47.2,47.31,43900.0,46.069,46.1275,45.9911,46.0983,43900.0
2005-12-07 11:30:00,47.32,47.35,47.3,47.3,25900.0,46.108,46.1373,46.0885,46.0885,25900.0
2005-12-07 12:00:00,47.31,47.45,47.28,47.42,55000.0,46.0983,46.2347,46.069,46.2055,55000.0
2005-12-07 12:30:00,47.44,47.49,47.29,47.45,22500.0,46.225,46.2737,46.0788,46.2347,22500.0
2005-12-07 13:00:00,47.46,47.49,47.39,47.45,33100.0,46.2444,46.2737,46.1762,46.2347,33100.0
2005-12-07 13:30:00,47.45,47.46,47.25,47.3,34900.0,46.2347,46.2444,46.0398,46.0885,34900.0
2005-12-07 14:00:00,47.31,47.37,47.15,47.25,47400.0,46.0983,46.1567,45.9424,46.0398,47400.0
2005-12-07 14:30:00,47.21,47.38,47.19,47.33,35000.0,46.0008,46.1665,45.9814,46.1178,35000.0
2005-12-07 15:00:00,47.36,47.49,47.25,47.44,38300.0,46.147,46.2737,46.0398,46.225,38300.0
2005-12-07 15:30:00,47.45,47.52,47.33,47.45,91700.0,46.2347,46.3029,46.1178,46.2347,91700.0
2005-12-08 09:30:00,47.44,47.79,47.4,47.61,78500.0,46.225,46.566,46.186,46.3906,78500.0
2005-12-08 10:00:00,47.64,47.88,47.64,47.87,80700.0,46.4198,46.6537,46.4198,46.6439,80700.0
2005-12-08 10:30:00,47.87,47.99,47.78,47.97,80200.0,46.6439,46.7609,46.5562,46.7414,80200.0
2005-12-08 11:00:00,47.97,47.97,47.73,47.81,43200.0,46.7414,46.7414,46.5075,46.5855,43200.0
2005-12-08 11:30:00,47.81,47.82,47.76,47.81,40400.0,46.5855,46.5952,46.5368,46.5855,40400.0
2005-12-08 12:00:00,47.83,47.92,47.83,47.89,29400.0,46.605,46.6927,46.605,46.6634,29400.0
2005-12-08 12:30:00,47.87,47.98,47.81,47.94,59400.0,46.6439,46.7511,46.5855,46.7121,59400.0
2005-12-08 13:00:00,47.94,47.95,47.62,47.64,54600.0,46.7121,46.7219,46.4003,46.4198,54600.0
2005-12-08 13:30:00,47.63,47.69,47.41,47.5,44800.0,46.4101,46.4685,46.1957,46.2834,44800.0
2005-12-08 14:00:00,47.49,47.52,47.28,47.38,50700.0,46.2737,46.3029,46.069,46.1665,50700.0
2005-12-08 14:30:00,47.36,47.39,47.17,47.35,39300.0,46.147,46.1762,45.9619,46.1373,39300.0
2005-12-08 15:00:00,47.34,47.55,47.34,47.52,116600.0,46.1275,46.3321,46.1275,46.3029,116600.0
2005-12-08 15:30:00,47.51,47.69,47.46,47.57,75100.0,46.2932,46.4685,46.2444,46.3516,75100.0
2005-12-09 09:30:00,47.47,47.54,47.32,47.41,74600.0,46.2542,46.3224,46.108,46.1957,74600.0
2005-12-09 10:00:00,47.42,47.45,46.99,46.99,24400.0,46.2055,46.2347,45.7865,45.7865,24400.0
2005-12-09 10:30:00,46.95,47.15,46.75,47.15,31300.0,45.7475,45.9424,45.5526,45.9424,31300.0
2005-12-09 11:00:00,47.14,47.3,47.14,47.29,31300.0,45.9326,46.0885,45.9326,46.0788,31300.0
2005-12-09 11:30:00,47.29,47.33,47.21,47.24,25200.0,46.0788,46.1178,46.0008,46.0301,25200.0
2005-12-09 12:00:00,47.24,47.24,47.09,47.12,51400.0,46.0301,46.0301,45.8839,45.9131,51400.0
2005-12-09 12:30:00,47.12,47.15,47.04,47.11,23100.0,45.9131,45.9424,45.8352,45.9034,23100.0
2005-12-09 13:00:00,47.11,47.15,47.08,47.1,41700.0,45.9034,45.9424,45.8742,45.8937,41700.0
2005-12-09 13:30:00,47.1,47.1,47.06,47.08,41200.0,45.8937,45.8937,45.8547,45.8742,41200.0
2005-12-09 14:00:00,47.08,47.23,47.08,47.13,45000.0,45.8742,46.0203,45.8742,45.9229,45000.0
2005-12-09 14:30:00,47.15,47.15,46.93,46.93,93600.0,45.9424,45.9424,45.728,45.728,93600.0
2005-12-09 15:00:00,46.93,46.99,46.91,46.94,33400.0,45.728,45.7865,45.7085,45.7378,33400.0
2005-12-09 15:30:00,46.96,47.0,46.94,46.95,71700.0,45.7572,45.7962,45.7378,45.7475,71700.0
2005-12-12 09:30:00,47.0,47.0,46.83,46.86,28700.0,45.7962,45.7962,45.6306,45.6598,28700.0
2005-12-12 10:00:00,46.86,46.88,46.67,46.72,32600.0,45.6598,45.6793,45.4747,45.5234,32600.0
2005-12-12 10:30:00,46.72,46.86,46.72,46.85,32700.0,45.5234,45.6598,45.5234,45.6501,32700.0
2005-12-12 11:00:00,46.86,46.88,46.82,46.82,21500.0,45.6598,45.6793,45.6208,45.6208,21500.0
2005-12-12 11:30:00,46.82,46.85,46.65,46.66,20500.0,45.6208,45.6501,45.4552,45.4649,20500.0
2005-12-12 12:00:00,46.67,46.67,46.43,46.43,32000.0,45.4747,45.4747,45.2408,45.2408,32000.0
2005-12-12 12:30:00,46.42,46.5,46.34,46.39,33000.0,45.2311,45.309,45.1531,45.2018,33000.0
2005-12-12 13:00:00,46.39,46.57,46.21,46.57,29100.0,45.2018,45.3772,45.0265,45.3772,29100.0
2005-12-12 13:30:00,46.56,46.56,46.3,46.35,21300.0,45.3675,45.3675,45.1141,45.1629,21300.0
2005-12-12 14:00:00,46.33,46.42,46.33,46.39,26300.0,45.1434,45.2311,45.1434,45.2018,26300.0
2005-12-12 14:30:00,46.39,46.54,46.32,46.4,38000.0,45.2018,45.348,45.1336,45.2116,38000.0
2005-12-12 15:00:00,46.41,46.53,46.34,46.52,41700.0,45.2213,45.3383,45.1531,45.3285,41700.0
2005-12-12 15:30:00,46.52,46.59,46.45,46.51,80100.0,45.3285,45.3967,45.2603,45.3188,80100.0
2005-12-13 09:30:00,44.96,44.96,43.22,44.02,266500.0,43.8085,43.8085,42.113,42.8925,266500.0
2005-12-13 10:00:00,44.02,44.38,43.8,44.16,215800.0,42.8925,43.2433,42.6782,43.029,215800.0
2005-12-13 10:30:00,44.15,44.16,43.9,44.13,111500.0,43.0192,43.029,42.7756,42.9997,111500.0
2005-12-13 11:00:00,44.11,44.25,44.07,44.25,159000.0,42.9802,43.1167,42.9413,43.1167,159000.0
2005-12-13 11:30:00,44.26,44.33,44.22,44.28,78700.0,43.1264,43.1946,43.0874,43.1459,78700.0
2005-12-13 12:00:00,44.3,44.34,44.2,44.3,58700.0,43.1654,43.2043,43.0679,43.1654,58700.0
2005-12-13 12:30:00,44.29,44.6,44.29,44.57,128500.0,43.1556,43.4577,43.1556,43.4285,128500.0
2005-12-13 13:00:00,44.58,44.89,44.57,44.75,106300.0,43.4382,43.7403,43.4285,43.6038,106300.0
2005-12-13 13:30:00,44.76,44.8,44.1,44.16,149100.0,43.6136,43.6526,42.9705,43.029,149100.0
2005-12-13 14:00:00,44.14,44.47,44.06,44.34,71700.0,43.0095,43.331,42.9315,43.2043,71700.0
2005-12-13 14:30:00,44.23,44.55,44.22,44.51,56100.0,43.0972,43.409,43.0874,43.37,56100.0
2005-12-13 15:00:00,44.52,44.54,44.19,44.22,63400.0,43.3797,43.3992,43.0582,43.0874,63400.0
2005-12-13 15:30:00,44.22,44.37,44.07,44.33,125800.0,43.0874,43.2336,42.9413,43.1946,125800.0
2005-12-14 09:30:00,44.15,44.37,43.7,43.84,82000.0,43.0192,43.2336,42.5807,42.7172,82000.0
2005-12-14 10:00:00,43.86,44.06,43.8,43.96,51200.0,42.7366,42.9315,42.6782,42.8341,51200.0
2005-12-14 10:30:00,43.97,44.22,43.92,44.13,69000.0,42.8438,43.0874,42.7951,42.9997,69000.0
2005-12-14 11:00:00,44.02,44.23,44.0,44.21,109900.0,42.8925,43.0972,42.8731,43.0777,109900.0
2005-12-14 11:30:00,44.19,44.34,44.15,44.34,58300.0,43.0582,43.2043,43.0192,43.2043,58300.0
2005-12-14 12:00:00,44.34,44.4,44.31,44.33,51500.0,43.2043,43.2628,43.1751,43.1946,51500.0
2005-12-14 12:30:00,44.34,44.45,44.34,44.43,37700.0,43.2043,43.3115,43.2043,43.292,37700.0
2005-12-14 13:00:00,44.43,44.46,44.37,44.43,32700.0,43.292,43.3213,43.2336,43.292,32700.0
2005-12-14 13:30:00,44.42,44.7,44.36,44.68,38100.0,43.2823,43.5551,43.2238,43.5356,38100.0
2005-12-14 14:00:00,44.67,44.67,44.55,44.64,28800.0,43.5259,43.5259,43.409,43.4967,28800.0
2005-12-14 14:30:00,44.64,44.64,44.49,44.54,109100.0,43.4967,43.4967,43.3505,43.3992,109100.0
2005-12-14 15:00:00,44.55,44.58,44.39,44.4,91400.0,43.409,43.4382,43.2531,43.2628,91400.0
2005-12-14 15:30:00,44.4,44.44,44.12,44.28,184800.0,43.2628,43.3018,42.99,43.1459,184800.0
2005-12-15 09:30:00,44.45,44.77,44.45,44.61,39500.0,43.3115,43.6233,43.3115,43.4674,39500.0
2005-12-15 10:00:00,44.57,44.64,44.34,44.41,35000.0,43.4285,43.4967,43.2043,43.2726,35000.0
2005-12-15 10:30:00,44.41,44.47,44.35,44.39,23600.0,43.2726,43.331,43.2141,43.2531,23600.0
2005-12-15 11:00:00,44.41,44.6,44.35,44.5,24100.0,43.2726,43.4577,43.2141,43.3603,24100.0
2005-12-15 11:30:00,44.5,44.66,44.47,44.63,20400.0,43.3603,43.5162,43.331,43.4869,20400.0
2005-12-15 12:00:00,44.62,44.73,44.61,44.62,55900.0,43.4772,43.5844,43.4674,43.4772,55900.0
2005-12-15 12:30:00,44.62,44.63,44.52,44.53,30200.0,43.4772,43.4869,43.3797,43.3895,30200.0
2005-12-15 13:00:00,44.53,44.54,44.4,44.43,11000.0,43.3895,43.3992,43.2628,43.292,11000.0
2005-12-15 13:30:00,44.43,44.59,44.43,44.59,58700.0,43.292,43.4479,43.292,43.4479,58700.0
2005-12-15 14:00:00,44.59,44.59,44.48,44.48,11500.0,43.4479,43.4479,43.3408,43.3408,11500.0
2005-12-15 14:30:00,44.48,44.59,44.45,44.51,44100.0,43.3408,43.4479,43.3115,43.37,44100.0
2005-12-15 15:00:00,44.52,44.55,44.45,44.49,46500.0,43.3797,43.409,43.3115,43.3505,46500.0
2005-12-15 15:30:00,44.49,44.6,44.48,44.52,94200.0,43.3505,43.4577,43.3408,43.3797,94200.0
2005-12-16 09:30:00,44.45,44.63,44.33,44.34,68700.0,43.3115,43.4869,43.1946,43.2043,68700.0
2005-12-16 10:00:00,44.33,44.42,44.26,44.3,41600.0,43.1946,43.2823,43.1264,43.1654,41600.0
2005-12-16 10:30:00,44.32,44.41,44.29,44.38,22100.0,43.1849,43.2726,43.1556,43.2433,22100.0
2005-12-16 11:00:00,44.38,44.39,44.3,44.3,19600.0,43.2433,43.2531,43.1654,43.1654,19600.0
2005-12-16 11:30:00,44.3,44.32,44.07,44.08,28600.0,43.1654,43.1849,42.9413,42.951,28600.0
2005-12-16 12:00:00,44.09,44.17,44.06,44.06,26800.0,42.9608,43.0387,42.9315,42.9315,26800.0
2005-12-16 12:30:00,44.06,44.06,43.95,44.03,20800.0,42.9315,42.9315,42.8243,42.9023,20800.0
2005-12-16 13:00:00,44.02,44.03,43.91,43.98,24600.0,42.8925,42.9023,42.7854,42.8536,24600.0
2005-12-16 13:30:00,43.97,44.1,43.94,44.08,37100.0,42.8438,42.9705,42.8146,42.951,37100.0
2005-12-16 14:00:00,44.1,44.15,44.08,44.09,38300.0,42.9705,43.0192,42.951,42.9608,38300.0
2005-12-16 14:30:00,44.08,44.1,43.95,44.03,32900.0,42.951,42.9705,42.8243,42.9023,32900.0
2005-12-16 15:00:00,44.03,44.05,43.68,43.86,69800.0,42.9023,42.9218,42.5613,42.7366,69800.0
2005-12-16 15:30:00,43.88,43.94,43.7,43.84,74700.0,42.7561,42.8146,42.5807,42.7172,74700.0
2005-12-19 09:30:00,43.71,43.83,43.6,43.64,36900.0,42.5905,42.7074,42.4833,42.5223,36900.0
2005-12-19 10:00:00,43.64,43.72,43.45,43.48,41500.0,42.5223,42.6002,42.3371,42.3664,41500.0
2005-12-19 10:30:00,43.47,43.51,43.12,43.37,42400.0,42.3566,42.3956,42.0156,42.2592,42400.0
2005-12-19 11:00:00,43.37,43.63,43.33,43.6,50400.0,42.2592,42.5125,42.2202,42.4833,50400.0
2005-12-19 11:30:00,43.61,43.7,43.6,43.65,25900.0,42.493,42.5807,42.4833,42.532,25900.0
2005-12-19 12:00:00,43.65,43.65,43.58,43.59,54300.0,42.532,42.532,42.4638,42.4736,54300.0
2005-12-19 12:30:00,43.6,43.69,43.57,43.66,26300.0,42.4833,42.571,42.4541,42.5418,26300.0
2005-12-19 13:00:00,43.66,43.67,43.55,43.59,19900.0,42.5418,42.5515,42.4346,42.4736,19900.0
2005-12-19 13:30:00,43.59,43.6,43.54,43.54,21600.0,42.4736,42.4833,42.4248,42.4248,21600.0
2005-12-19 14:00:00,43.54,43.6,43.51,43.57,39700.0,42.4248,42.4833,42.3956,42.4541,39700.0
2005-12-19 14:30:00,43.55,43.61,43.55,43.59,18600.0,42.4346,42.493,42.4346,42.4736,18600.0
2005-12-19 15:00:00,43.58,43.59,43.27,43.44,51200.0,42.4638,42.4736,42.1618,42.3274,51200.0
2005-12-19 15:30:00,43.44,43.49,43.32,43.39,48300.0,42.3274,42.3761,42.2105,42.2787,48300.0
2005-12-20 09:30:00,43.23,43.43,42.47,43.43,89400.0,42.1228,42.3177,41.3822,42.3177,89400.0
2005-12-20 10:00:00,43.44,43.76,43.44,43.75,197800.0,42.3274,42.6392,42.3274,42.6295,197800.0
2005-12-20 10:30:00,43.75,43.91,43.73,43.88,55400.0,42.6295,42.7854,42.61,42.7561,55400.0
2005-12-20 11:00:00,43.88,43.88,43.75,43.8,35700.0,42.7561,42.7561,42.6295,42.6782,35700.0
2005-12-20 11:30:00,43.79,43.91,43.79,43.85,30500.0,42.6684,42.7854,42.6684,42.7269,30500.0
2005-12-20 12:00:00,43.84,44.1,43.75,44.07,47500.0,42.7172,42.9705,42.6295,42.9413,47500.0
2005-12-20 12:30:00,44.07,44.13,44.0,44.08,40300.0,42.9413,42.9997,42.8731,42.951,40300.0
2005-12-20 13:00:00,44.08,44.08,43.8,43.95,98100.0,42.951,42.951,42.6782,42.8243,98100.0
2005-12-20 13:30:00,43.95,43.98,43.75,43.79,46300.0,42.8243,42.8536,42.6295,42.6684,46300.0
2005-12-20 14:00:00,43.79,43.86,43.79,43.81,49000.0,42.6684,42.7366,42.6684,42.6879,49000.0
2005-12-20 14:30:00,43.81,43.85,43.78,43.84,39200.0,42.6879,42.7269,42.6587,42.7172,39200.0
2005-12-20 15:00:00,43.82,43.82,43.66,43.68,188500.0,42.6977,42.6977,42.5418,42.5613,188500.0
2005-12-20 15:30:00,43.69,43.7,43.51,43.58,153700.0,42.571,42.5807,42.3956,42.4638,153700.0
2005-12-21 09:30:00,43.83,43.98,43.73,43.9,23600.0,42.7074,42.8536,42.61,42.7756,23600.0
2005-12-21 10:00:00,43.94,44.1,43.76,43.96,38900.0,42.8146,42.9705,42.6392,42.8341,38900.0
2005-12-21 10:30:00,43.98,44.0,43.89,43.93,18200.0,42.8536,42.8731,42.7659,42.8049,18200.0
2005-12-21 11:00:00,43.94,44.03,43.91,44.02,26800.0,42.8146,42.9023,42.7854,42.8925,26800.0
2005-12-21 11:30:00,44.02,44.13,44.02,44.09,14000.0,42.8925,42.9997,42.8925,42.9608,14000.0
2005-12-21 12:00:00,44.12,44.3,44.08,44.3,40900.0,42.99,43.1654,42.951,43.1654,40900.0
2005-12-21 12:30:00,44.3,44.38,44.27,44.31,26000.0,43.1654,43.2433,43.1361,43.1751,26000.0
2005-12-21 13:00:00,44.32,44.37,44.12,44.12,74300.0,43.1849,43.2336,42.99,42.99,74300.0
2005-12-21 13:30:00,44.14,44.18,44.01,44.14,37000.0,43.0095,43.0484,42.8828,43.0095,37000.0
2005-12-21 14:00:00,44.13,44.23,44.12,44.22,37700.0,42.9997,43.0972,42.99,43.0874,37700.0
2005-12-21 14:30:00,44.22,44.22,44.14,44.16,56100.0,43.0874,43.0874,43.0095,43.029,56100.0
2005-12-21 15:00:00,44.16,44.28,44.12,44.21,64800.0,43.029,43.1459,42.99,43.0777,64800.0
2005-12-21 15:30:00,44.21,44.37,44.16,44.33,68600.0,43.0777,43.2336,43.029,43.1946,68600.0
2005-12-22 09:30:00,44.32,44.49,44.28,44.36,20200.0,43.1849,43.3505,43.1459,43.2238,20200.0
2005-12-22 10:00:00,44.37,44.45,44.36,44.45,19000.0,43.2336,43.3115,43.2238,43.3115,19000.0
2005-12-22 10:30:00,44.44,44.49,44.32,44.46,24400.0,43.3018,43.3505,43.1849,43.3213,24400.0
2005-12-22 11:00:00,44.46,44.47,44.25,44.3,170500.0,43.3213,43.331,43.1167,43.1654,170500.0
2005-12-22 11:30:00,44.31,44.45,44.31,44.42,21600.0,43.1751,43.3115,43.1751,43.2823,21600.0
2005-12-22 12:00:00,44.41,44.46,44.37,44.41,32100.0,43.2726,43.3213,43.2336,43.2726,32100.0
2005-12-22 12:30:00,44.41,44.41,44.3,44.32,27000.0,43.2726,43.2726,43.1654,43.1849,27000.0
2005-12-22 13:00:00,44.33,44.39,44.27,44.28,9500.0,43.1946,43.2531,43.1361,43.1459,9500.0
2005-12-22 13:30:00,44.27,44.3,44.2,44.24,25200.0,43.1361,43.1654,43.0679,43.1069,25200.0
2005-12-22 14:00:00,44.25,44.35,44.23,44.33,30000.0,43.1167,43.2141,43.0972,43.1946,30000.0
2005-12-22 14:30:00,44.31,44.36,44.28,44.33,19300.0,43.1751,43.2238,43.1459,43.1946,19300.0
2005-12-22 15:00:00,44.33,44.37,44.32,44.35,16100.0,43.1946,43.2336,43.1849,43.2141,16100.0
2005-12-22 15:30:00,44.35,44.4,44.34,44.4,22800.0,43.2141,43.2628,43.2043,43.2628,22800.0
2005-12-23 09:30:00,44.35,44.63,44.33,44.63,21200.0,43.2141,43.4869,43.1946,43.4869,21200.0
2005-12-23 10:00:00,44.63,44.67,44.58,44.63,16100.0,43.4869,43.5259,43.4382,43.4869,16100.0
2005-12-23 10:30:00,44.64,44.66,44.49,44.53,16500.0,43.4967,43.5162,43.3505,43.3895,16500.0
2005-12-23 11:00:00,44.5,44.55,44.48,44.55,11000.0,43.3603,43.409,43.3408,43.409,11000.0
2005-12-23 11:30:00,44.52,44.54,44.5,44.5,8200.0,43.3797,43.3992,43.3603,43.3603,8200.0
2005-12-23 12:00:00,44.5,44.5,44.41,44.43,9800.0,43.3603,43.3603,43.2726,43.292,9800.0
2005-12-23 12:30:00,44.42,44.44,44.39,44.39,7300.0,43.2823,43.3018,43.2531,43.2531,7300.0
2005-12-23 13:00:00,44.39,44.41,44.37,44.4,8200.0,43.2531,43.2726,43.2336,43.2628,8200.0
2005-12-23 13:30:00,44.4,44.44,44.4,44.41,6000.0,43.2628,43.3018,43.2628,43.2726,6000.0
2005-12-23 14:00:00,44.41,44.44,44.3,44.33,12600.0,43.2726,43.3018,43.1654,43.1946,12600.0
2005-12-23 14:30:00,44.34,44.43,44.32,44.43,8500.0,43.2043,43.292,43.1849,43.292,8500.0
2005-12-23 15:00:00,44.42,44.47,44.4,44.4,7200.0,43.2823,43.331,43.2628,43.2628,7200.0
2005-12-23 15:30:00,44.4,44.48,44.38,44.47,27500.0,43.2628,43.3408,43.2433,43.331,27500.0
2005-12-27 09:30:00,44.52,44.66,44.45,44.64,14200.0,43.3797,43.5162,43.3115,43.4967,14200.0
2005-12-27 10:00:00,44.62,44.62,44.5,44.52,14700.0,43.4772,43.4772,43.3603,43.3797,14700.0
2005-12-27 10:30:00,44.5,44.67,44.5,44.62,22900.0,43.3603,43.5259,43.3603,43.4772,22900.0
2005-12-27 11:00:00,44.61,44.73,44.59,44.6,20000.0,43.4674,43.5844,43.4479,43.4577,20000.0
2005-12-27 11:30:00,44.6,44.62,44.45,44.45,41900.0,43.4577,43.4772,43.3115,43.3115,41900.0
2005-12-27 12:00:00,44.44,44.44,44.31,44.34,34400.0,43.3018,43.3018,43.1751,43.2043,34400.0
2005-12-27 12:30:00,44.34,44.43,44.31,44.41,16000.0,43.2043,43.292,43.1751,43.2726,16000.0
2005-12-27 13:00:00,44.41,44.44,44.35,44.41,27800.0,43.2726,43.3018,43.2141,43.2726,27800.0
2005-12-27 13:30:00,44.41,44.44,44.32,44.34,24100.0,43.2726,43.3018,43.1849,43.2043,24100.0
2005-12-27 14:00:00,44.34,44.44,44.14,44.3,36900.0,43.2043,43.3018,43.0095,43.1654,36900.0
2005-12-27 14:30:00,44.32,44.38,43.97,43.97,56100.0,43.1849,43.2433,42.8438,42.8438,56100.0
2005-12-27 15:00:00,43.96,44.06,43.86,43.91,52000.0,42.8341,42.9315,42.7366,42.7854,52000.0
2005-12-27 15:30:00,43.9,44.02,43.78,43.9,85800.0,42.7756,42.8925,42.6587,42.7756,85800.0
2005-12-28 09:30:00,43.91,44.45,43.9,44.41,29000.0,42.7854,43.3115,42.7756,43.2726,29000.0
2005-12-28 10:00:00,44.41,44.44,44.25,44.43,24600.0,43.2726,43.3018,43.1167,43.292,24600.0
2005-12-28 10:30:00,44.44,44.54,44.32,44.42,54300.0,43.3018,43.3992,43.1849,43.2823,54300.0
2005-12-28 11:00:00,44.47,44.84,44.45,44.82,22600.0,43.331,43.6915,43.3115,43.6721,22600.0
2005-12-28 11:30:00,44.82,44.82,44.63,44.67,27700.0,43.6721,43.6721,43.4869,43.5259,27700.0
2005-12-28 12:00:00,44.71,44.83,44.69,44.82,15500.0,43.5649,43.6818,43.5454,43.6721,15500.0
2005-12-28 12:30:00,44.82,44.83,44.74,44.77,16200.0,43.6721,43.6818,43.5941,43.6233,16200.0
2005-12-28 13:00:00,44.77,44.86,44.74,44.77,15600.0,43.6233,43.711,43.5941,43.6233,15600.0
2005-12-28 13:30:00,44.77,44.8,44.73,44.75,34900.0,43.6233,43.6526,43.5844,43.6038,34900.0
2005-12-28 14:00:00,44.74,44.75,44.61,44.69,25000.0,43.5941,43.6038,43.4674,43.5454,25000.0
2005-12-28 14:30:00,44.69,44.82,44.69,44.81,26200.0,43.5454,43.6721,43.5454,43.6623,26200.0
2005-12-28 15:00:00,44.81,44.95,44.76,44.94,19900.0,43.6623,43.7987,43.6136,43.789,19900.0
2005-12-28 15:30:00,44.94,44.96,44.76,44.77,54300.0,43.789,43.8085,43.6136,43.6233,54300.0
2005-12-29 09:30:00,44.96,45.14,44.94,45.01,34200.0,43.8085,43.9839,43.789,43.8572,34200.0
2005-12-29 10:00:00,45.01,45.02,44.93,44.94,23100.0,43.8572,43.8669,43.7792,43.789,23100.0
2005-12-29 10:30:00,44.95,44.98,44.83,44.85,29600.0,43.7987,43.828,43.6818,43.7013,29600.0
2005-12-29 11:00:00,44.87,44.98,44.87,44.87,12800.0,43.7208,43.828,43.7208,43.7208,12800.0
2005-12-29 11:30:00,44.87,44.91,44.71,44.79,25100.0,43.7208,43.7598,43.5649,43.6428,25100.0
2005-12-29 12:00:00,44.8,44.86,44.64,44.64,17900.0,43.6526,43.711,43.4967,43.4967,17900.0
2005-12-29 12:30:00,44.62,44.71,44.6,44.69,10300.0,43.4772,43.5649,43.4577,43.5454,10300.0
2005-12-29 13:00:00,44.7,44.75,44.69,44.74,36600.0,43.5551,43.6038,43.5454,43.5941,36600.0
2005-12-29 13:30:00,44.74,44.75,44.69,44.69,21700.0,43.5941,43.6038,43.5454,43.5454,21700.0
2005-12-29 14:00:00,44.7,44.75,44.68,44.73,26000.0,43.5551,43.6038,43.5356,43.5844,26000.0
2005-12-29 14:30:00,44.73,44.74,44.66,44.68,9900.0,43.5844,43.5941,43.5162,43.5356,9900.0
2005-12-29 15:00:00,44.67,44.67,44.47,44.6,16300.0,43.5259,43.5259,43.331,43.4577,16300.0
2005-12-29 15:30:00,44.6,44.64,44.45,44.51,26400.0,43.4577,43.4967,43.3115,43.37,26400.0
2005-12-30 09:30:00,44.35,44.36,44.07,44.29,14000.0,43.2141,43.2238,42.9413,43.1556,14000.0
2005-12-30 10:00:00,44.28,44.34,44.16,44.22,14900.0,43.1459,43.2043,43.029,43.0874,14900.0
2005-12-30 10:30:00,44.2,44.24,44.15,44.23,12100.0,43.0679,43.1069,43.0192,43.0972,12100.0
2005-12-30 11:00:00,44.24,44.25,44.2,44.22,11500.0,43.1069,43.1167,43.0679,43.0874,11500.0
2005-12-30 11:30:00,44.23,44.25,44.21,44.24,12400.0,43.0972,43.1167,43.0777,43.1069,12400.0
2005-12-30 12:00:00,44.23,44.23,44.2,44.2,4900.0,43.0972,43.0972,43.0679,43.0679,4900.0
2005-12-30 12:30:00,44.2,44.24,44.2,44.21,7600.0,43.0679,43.1069,43.0679,43.0777,7600.0
2005-12-30 13:00:00,44.21,44.25,44.21,44.22,5000.0,43.0777,43.1167,43.0777,43.0874,5000.0
2005-12-30 13:30:00,44.23,44.25,44.21,44.24,13100.0,43.0972,43.1167,43.0777,43.1069,13100.0
2005-12-30 14:00:00,44.24,44.25,44.19,44.2,27900.0,43.1069,43.1167,43.0582,43.0679,27900.0
2005-12-30 14:30:00,44.21,44.24,44.18,44.24,7900.0,43.0777,43.1069,43.0484,43.1069,7900.0
2005-12-30 15:00:00,44.24,44.24,44.17,44.18,10600.0,43.1069,43.1069,43.0387,43.0484,10600.0
2005-12-30 15:30:00,44.18,44.23,44.09,44.1,29200.0,43.0484,43.0972,42.9608,42.9705,29200.0
2006-01-03 09:30:00,44.11,44.5,44.1,44.28,54000.0,42.9802,43.3603,42.9705,43.1459,54000.0
2006-01-03 10:00:00,44.35,44.36,44.18,44.18,26500.0,43.2141,43.2238,43.0484,43.0484,26500.0
2006-01-03 10:30:00,44.15,44.36,44.13,44.25,49400.0,43.0192,43.2238,42.9997,43.1167,49400.0
2006-01-03 11:00:00,44.26,44.34,44.2,44.2,53900.0,43.1264,43.2043,43.0679,43.0679,53900.0
2006-01-03 11:30:00,44.21,44.42,44.2,44.4,58500.0,43.0777,43.2823,43.0679,43.2628,58500.0
2006-01-03 12:00:00,44.4,44.49,44.38,44.44,104900.0,43.2628,43.3505,43.2433,43.3018,104900.0
2006-01-03 12:30:00,44.44,44.61,44.42,44.58,22000.0,43.3018,43.4674,43.2823,43.4382,22000.0
2006-01-03 13:00:00,44.6,44.68,44.57,44.67,16300.0,43.4577,43.5356,43.4285,43.5259,16300.0
2006-01-03 13:30:00,44.68,44.82,44.64,44.82,19800.0,43.5356,43.6721,43.4967,43.6721,19800.0
2006-01-03 14:00:00,44.8,45.22,44.8,45.09,47100.0,43.6526,44.0618,43.6526,43.9351,47100.0
2006-01-03 14:30:00,45.08,45.36,45.08,45.36,35100.0,43.9254,44.1982,43.9254,44.1982,35100.0
2006-01-03 15:00:00,45.37,45.55,45.36,45.4,50700.0,44.208,44.3834,44.1982,44.2372,50700.0
2006-01-03 15:30:00,45.4,45.47,45.19,45.27,71400.0,44.2372,44.3054,44.0326,44.1105,71400.0
2006-01-04 09:30:00,45.23,46.0,45.19,45.95,54900.0,44.0716,44.8218,44.0326,44.7731,54900.0
2006-01-04 10:00:00,45.94,46.12,45.92,46.07,58000.0,44.7634,44.9388,44.7439,44.89,58000.0
2006-01-04 10:30:00,46.06,46.32,46.01,46.32,60300.0,44.8803,45.1336,44.8316,45.1336,60300.0
2006-01-04 11:00:00,46.3,46.4,46.12,46.15,111100.0,45.1141,45.2116,44.9388,44.968,111100.0
2006-01-04 11:30:00,46.15,46.4,46.13,46.4,46300.0,44.968,45.2116,44.9485,45.2116,46300.0
2006-01-04 12:00:00,46.43,46.5,46.37,46.37,47300.0,45.2408,45.309,45.1824,45.1824,47300.0
2006-01-04 12:30:00,46.36,46.65,46.35,46.41,83900.0,45.1726,45.4552,45.1629,45.2213,83900.0
2006-01-04 13:00:00,46.4,46.44,46.36,46.41,37100.0,45.2116,45.2506,45.1726,45.2213,37100.0
2006-01-04 13:30:00,46.41,46.43,46.2,46.27,51800.0,45.2213,45.2408,45.0167,45.0849,51800.0
2006-01-04 14:00:00,46.26,46.29,46.11,46.27,63300.0,45.0752,45.1044,44.929,45.0849,63300.0
2006-01-04 14:30:00,46.27,46.53,46.27,46.33,24400.0,45.0849,45.3383,45.0849,45.1434,24400.0
2006-01-04 15:00:00,46.32,46.37,46.21,46.22,25900.0,45.1336,45.1824,45.0265,45.0362,25900.0
2006-01-04 15:30:00,46.22,46.32,46.14,46.18,92300.0,45.0362,45.1336,44.9582,44.9972,92300.0
2006-01-05 09:30:00,45.85,46.13,45.85,45.97,59100.0,44.6757,44.9485,44.6757,44.7926,59100.0
2006-01-05 10:00:00,45.98,46.15,45.98,46.02,17400.0,44.8023,44.968,44.8023,44.8413,17400.0
2006-01-05 10:30:00,46.01,46.03,45.94,46.02,28400.0,44.8316,44.8511,44.7634,44.8413,28400.0
2006-01-05 11:00:00,46.03,46.24,46.02,46.21,17000.0,44.8511,45.0557,44.8413,45.0265,17000.0
2006-01-05 11:30:00,46.2,46.22,46.1,46.15,9600.0,45.0167,45.0362,44.9193,44.968,9600.0
2006-01-05 12:00:00,46.14,46.16,46.0,46.11,22500.0,44.9582,44.9777,44.8218,44.929,22500.0
2006-01-05 12:30:00,46.1,46.1,46.03,46.1,5600.0,44.9193,44.9193,44.8511,44.9193,5600.0
2006-01-05 13:00:00,46.07,46.15,46.06,46.1,9900.0,44.89,44.968,44.8803,44.9193,9900.0
2006-01-05 13:30:00,46.09,46.2,46.0,46.12,16600.0,44.9095,45.0167,44.8218,44.9388,16600.0
2006-01-05 14:00:00,46.18,46.2,46.03,46.07,68700.0,44.9972,45.0167,44.8511,44.89,68700.0
2006-01-05 14:30:00,46.07,46.18,46.07,46.16,18700.0,44.89,44.9972,44.89,44.9777,18700.0
2006-01-05 15:00:00,46.16,46.17,46.0,46.12,28900.0,44.9777,44.9875,44.8218,44.9388,28900.0
2006-01-05 15:30:00,46.13,46.15,46.05,46.11,44100.0,44.9485,44.968,44.8706,44.929,44100.0
2006-01-06 09:30:00,46.15,46.25,46.0,46.2,58300.0,44.968,45.0654,44.8218,45.0167,58300.0
2006-01-06 10:00:00,46.15,46.25,46.08,46.2,22200.0,44.968,45.0654,44.8998,45.0167,22200.0
2006-01-06 10:30:00,46.2,46.3,46.19,46.19,12500.0,45.0167,45.1141,45.007,45.007,12500.0
2006-01-06 11:00:00,46.16,46.25,46.12,46.23,25000.0,44.9777,45.0654,44.9388,45.0459,25000.0
2006-01-06 11:30:00,46.23,46.25,46.21,46.24,18800.0,45.0459,45.0654,45.0265,45.0557,18800.0
2006-01-06 12:00:00,46.24,46.45,46.24,46.43,21300.0,45.0557,45.2603,45.0557,45.2408,21300.0
2006-01-06 12:30:00,46.43,46.46,46.36,46.44,15800.0,45.2408,45.2701,45.1726,45.2506,15800.0
2006-01-06 13:00:00,46.44,46.49,46.32,46.35,27900.0,45.2506,45.2993,45.1336,45.1629,27900.0
2006-01-06 13:30:00,46.35,46.61,46.35,46.61,13200.0,45.1629,45.4162,45.1629,45.4162,13200.0
2006-01-06 14:00:00,46.6,46.64,46.57,46.61,16300.0,45.4065,45.4454,45.3772,45.4162,16300.0
2006-01-06 14:30:00,46.61,46.63,46.31,46.32,35800.0,45.4162,45.4357,45.1239,45.1336,35800.0
2006-01-06 15:00:00,46.33,46.48,46.32,46.48,22900.0,45.1434,45.2895,45.1336,45.2895,22900.0
2006-01-06 15:30:00,46.47,46.48,46.36,46.43,34100.0,45.2798,45.2895,45.1726,45.2408,34100.0
2006-01-09 09:30:00,46.2,46.6,46.2,46.6,43600.0,45.0167,45.4065,45.0167,45.4065,43600.0
2006-01-09 10:00:00,46.58,46.74,46.45,46.74,20800.0,45.387,45.5429,45.2603,45.5429,20800.0
2006-01-09 10:30:00,46.74,46.81,46.62,46.63,20000.0,45.5429,45.6111,45.426,45.4357,20000.0
2006-01-09 11:00:00,46.64,46.83,46.5,46.83,35400.0,45.4454,45.6306,45.309,45.6306,35400.0
2006-01-09 11:30:00,46.83,47.1,46.83,47.1,41400.0,45.6306,45.8937,45.6306,45.8937,41400.0
2006-01-09 12:00:00,47.1,47.21,47.0,47.01,42100.0,45.8937,46.0008,45.7962,45.806,42100.0
2006-01-09 12:30:00,47.0,47.06,46.93,47.02,49900.0,45.7962,45.8547,45.728,45.8157,49900.0
2006-01-09 13:00:00,47.03,47.26,47.03,47.15,52300.0,45.8255,46.0496,45.8255,45.9424,52300.0
2006-01-09 13:30:00,47.16,47.18,46.99,47.03,27700.0,45.9521,45.9716,45.7865,45.8255,27700.0
2006-01-09 14:00:00,47.05,47.05,46.98,46.99,38100.0,45.8449,45.8449,45.7767,45.7865,38100.0
2006-01-09 14:30:00,46.99,47.04,46.84,46.85,73200.0,45.7865,45.8352,45.6403,45.6501,73200.0
2006-01-09 15:00:00,46.84,46.86,46.73,46.84,44900.0,45.6403,45.6598,45.5331,45.6403,44900.0
2006-01-09 15:30:00,46.83,46.95,46.83,46.9,84600.0,45.6306,45.7475,45.6306,45.6988,84600.0
2006-01-10 09:30:00,46.7,46.7,46.6,46.69,11000.0,45.5039,45.5039,45.4065,45.4942,11000.0
2006-01-10 10:00:00,46.67,46.87,46.67,46.84,15800.0,45.4747,45.6696,45.4747,45.6403,15800.0
2006-01-10 10:30:00,46.83,46.89,46.73,46.74,20200.0,45.6306,45.689,45.5331,45.5429,20200.0
2006-01-10 11:00:00,46.74,46.74,46.56,46.6,20800.0,45.5429,45.5429,45.3675,45.4065,20800.0
2006-01-10 11:30:00,46.6,46.74,46.6,46.74,6700.0,45.4065,45.5429,45.4065,45.5429,6700.0
2006-01-10 12:00:00,46.75,46.9,46.75,46.86,14500.0,45.5526,45.6988,45.5526,45.6598,14500.0
2006-01-10 12:30:00,46.87,46.95,46.87,46.93,7000.0,45.6696,45.7475,45.6696,45.728,7000.0
2006-01-10 13:00:00,46.93,46.95,46.89,46.95,18500.0,45.728,45.7475,45.689,45.7475,18500.0
2006-01-10 13:30:00,46.96,46.99,46.94,46.96,45000.0,45.7572,45.7865,45.7378,45.7572,45000.0
2006-01-10 14:00:00,46.95,46.98,46.9,46.91,15200.0,45.7475,45.7767,45.6988,45.7085,15200.0
2006-01-10 14:30:00,46.91,46.99,46.83,46.94,15400.0,45.7085,45.7865,45.6306,45.7378,15400.0
2006-01-10 15:00:00,46.95,46.99,46.92,46.95,22700.0,45.7475,45.7865,45.7183,45.7475,22700.0
2006-01-10 15:30:00,46.96,46.99,46.9,46.97,26100.0,45.7572,45.7865,45.6988,45.767,26100.0
2006-01-11 09:30:00,46.97,46.98,46.88,46.92,38500.0,45.767,45.7767,45.6793,45.7183,38500.0
2006-01-11 10:00:00,46.93,46.95,46.87,46.94,19000.0,45.728,45.7475,45.6696,45.7378,19000.0
2006-01-11 10:30:00,46.94,46.98,46.92,46.96,19200.0,45.7378,45.7767,45.7183,45.7572,19200.0
2006-01-11 11:00:00,46.93,47.55,46.93,47.5,85300.0,45.728,46.3321,45.728,46.2834,85300.0
2006-01-11 11:30:00,47.5,47.71,47.32,47.4,60100.0,46.2834,46.488,46.108,46.186,60100.0
2006-01-11 12:00:00,47.39,47.84,47.39,47.67,48200.0,46.1762,46.6147,46.1762,46.4491,48200.0
2006-01-11 12:30:00,47.66,47.88,47.49,47.54,43100.0,46.4393,46.6537,46.2737,46.3224,43100.0
2006-01-11 13:00:00,47.52,47.58,47.44,47.56,43700.0,46.3029,46.3614,46.225,46.3419,43700.0
2006-01-11 13:30:00,47.55,47.58,47.42,47.48,42600.0,46.3321,46.3614,46.2055,46.2639,42600.0
2006-01-11 14:00:00,47.5,47.6,47.42,47.42,53800.0,46.2834,46.3809,46.2055,46.2055,53800.0
2006-01-11 14:30:00,47.43,47.77,47.43,47.75,56400.0,46.2152,46.5465,46.2152,46.527,56400.0
2006-01-11 15:00:00,47.75,47.89,47.7,47.84,58000.0,46.527,46.6634,46.4783,46.6147,58000.0
2006-01-11 15:30:00,47.83,47.86,47.72,47.77,86000.0,46.605,46.6342,46.4978,46.5465,86000.0
2006-01-12 09:30:00,47.76,47.79,47.62,47.65,62200.0,46.5368,46.566,46.4003,46.4296,62200.0
2006-01-12 10:00:00,47.65,47.66,47.47,47.5,54600.0,46.4296,46.4393,46.2542,46.2834,54600.0
2006-01-12 10:30:00,47.5,47.66,47.49,47.65,71700.0,46.2834,46.4393,46.2737,46.4296,71700.0
2006-01-12 11:00:00,47.65,47.65,47.41,47.41,149700.0,46.4296,46.4296,46.1957,46.1957,149700.0
2006-01-12 11:30:00,47.41,47.5,47.37,47.46,22400.0,46.1957,46.2834,46.1567,46.2444,22400.0
2006-01-12 12:00:00,47.45,47.48,47.3,47.31,17900.0,46.2347,46.2639,46.0885,46.0983,17900.0
2006-01-12 12:30:00,47.3,47.38,47.23,47.23,18000.0,46.0885,46.1665,46.0203,46.0203,18000.0
2006-01-12 13:00:00,47.21,47.31,47.16,47.26,18500.0,46.0008,46.0983,45.9521,46.0496,18500.0
2006-01-12 13:30:00,47.27,47.33,47.25,47.25,64700.0,46.0593,46.1178,46.0398,46.0398,64700.0
2006-01-12 14:00:00,47.26,47.27,47.12,47.21,36200.0,46.0496,46.0593,45.9131,46.0008,36200.0
2006-01-12 14:30:00,47.21,47.21,47.05,47.06,30600.0,46.0008,46.0008,45.8449,45.8547,30600.0
2006-01-12 15:00:00,47.07,47.15,47.07,47.1,34600.0,45.8644,45.9424,45.8644,45.8937,34600.0
2006-01-12 15:30:00,47.1,47.14,46.99,47.0,75800.0,45.8937,45.9326,45.7865,45.7962,75800.0
2006-01-13 09:30:00,46.91,46.98,46.83,46.96,22600.0,45.7085,45.7767,45.6306,45.7572,22600.0
2006-01-13 10:00:00,46.96,46.96,46.62,46.66,12600.0,45.7572,45.7572,45.426,45.4649,12600.0
2006-01-13 10:30:00,46.67,46.73,46.59,46.63,16200.0,45.4747,45.5331,45.3967,45.4357,16200.0
2006-01-13 11:00:00,46.65,46.88,46.65,46.84,18000.0,45.4552,45.6793,45.4552,45.6403,18000.0
2006-01-13 11:30:00,46.84,46.86,46.73,46.78,13900.0,45.6403,45.6598,45.5331,45.5819,13900.0
2006-01-13 12:00:00,46.78,46.87,46.75,46.83,11200.0,45.5819,45.6696,45.5526,45.6306,11200.0
2006-01-13 12:30:00,46.8,46.83,46.61,46.78,11700.0,45.6013,45.6306,45.4162,45.5819,11700.0
2006-01-13 13:00:00,46.72,46.72,46.65,46.72,8100.0,45.5234,45.5234,45.4552,45.5234,8100.0
2006-01-13 13:30:00,46.68,46.69,46.56,46.66,12800.0,45.4844,45.4942,45.3675,45.4649,12800.0
2006-01-13 14:00:00,46.64,46.71,46.56,46.63,15400.0,45.4454,45.5136,45.3675,45.4357,15400.0
2006-01-13 14:30:00,46.6,46.67,46.56,46.67,25800.0,45.4065,45.4747,45.3675,45.4747,25800.0
2006-01-13 15:00:00,46.68,46.71,46.59,46.7,9700.0,45.4844,45.5136,45.3967,45.5039,9700.0
2006-01-13 15:30:00,46.69,46.76,46.65,46.69,24400.0,45.4942,45.5624,45.4552,45.4942,24400.0
2006-01-17 09:30:00,46.51,46.65,46.35,46.41,60000.0,45.3188,45.4552,45.1629,45.2213,60000.0
2006-01-17 10:00:00,46.4,46.6,46.4,46.5,36600.0,45.2116,45.4065,45.2116,45.309,36600.0
2006-01-17 10:30:00,46.5,46.6,46.48,46.51,52400.0,45.309,45.4065,45.2895,45.3188,52400.0
2006-01-17 11:00:00,46.51,46.62,46.5,46.55,15200.0,45.3188,45.426,45.309,45.3577,15200.0
2006-01-17 11:30:00,46.53,46.56,46.38,46.42,22200.0,45.3383,45.3675,45.1921,45.2311,22200.0
2006-01-17 12:00:00,46.42,46.49,46.37,46.47,15900.0,45.2311,45.2993,45.1824,45.2798,15900.0
2006-01-17 12:30:00,46.47,46.58,46.45,46.58,56300.0,45.2798,45.387,45.2603,45.387,56300.0
2006-01-17 13:00:00,46.58,46.58,46.46,46.48,31000.0,45.387,45.387,45.2701,45.2895,31000.0
2006-01-17 13:30:00,46.46,46.5,46.43,46.48,18500.0,45.2701,45.309,45.2408,45.2895,18500.0
2006-01-17 14:00:00,46.49,46.5,46.45,46.45,18400.0,45.2993,45.309,45.2603,45.2603,18400.0
2006-01-17 14:30:00,46.45,46.51,46.45,46.49,22000.0,45.2603,45.3188,45.2603,45.2993,22000.0
2006-01-17 15:00:00,46.49,46.5,46.46,46.49,19200.0,45.2993,45.309,45.2701,45.2993,19200.0
2006-01-17 15:30:00,46.48,46.49,46.38,46.4,57600.0,45.2895,45.2993,45.1921,45.2116,57600.0
2006-01-18 09:30:00,46.2,46.29,46.05,46.23,23800.0,45.0167,45.1044,44.8706,45.0459,23800.0
2006-01-18 10:00:00,46.23,46.5,46.21,46.49,32300.0,45.0459,45.309,45.0265,45.2993,32300.0
2006-01-18 10:30:00,46.49,46.49,46.3,46.32,44300.0,45.2993,45.2993,45.1141,45.1336,44300.0
2006-01-18 11:00:00,46.32,46.38,46.3,46.35,45600.0,45.1336,45.1921,45.1141,45.1629,45600.0
2006-01-18 11:30:00,46.35,46.35,46.29,46.35,19700.0,45.1629,45.1629,45.1044,45.1629,19700.0
2006-01-18 12:00:00,46.36,46.38,46.3,46.33,13500.0,45.1726,45.1921,45.1141,45.1434,13500.0
2006-01-18 12:30:00,46.32,46.42,46.31,46.41,8800.0,45.1336,45.2311,45.1239,45.2213,8800.0
2006-01-18 13:00:00,46.42,46.43,46.26,46.26,11700.0,45.2311,45.2408,45.0752,45.0752,11700.0
2006-01-18 13:30:00,46.26,46.28,46.17,46.23,19900.0,45.0752,45.0947,44.9875,45.0459,19900.0
2006-01-18 14:00:00,46.23,46.37,46.23,46.37,33700.0,45.0459,45.1824,45.0459,45.1824,33700.0
2006-01-18 14:30:00,46.37,46.4,46.2,46.2,44800.0,45.1824,45.2116,45.0167,45.0167,44800.0
2006-01-18 15:00:00,46.2,46.31,46.16,46.31,31500.0,45.0167,45.1239,44.9777,45.1239,31500.0
2006-01-18 15:30:00,46.3,46.36,46.22,46.25,47600.0,45.1141,45.1726,45.0362,45.0654,47600.0
2006-01-19 09:30:00,46.26,46.7,46.11,46.46,29100.0,45.0752,45.5039,44.929,45.2701,29100.0
2006-01-19 10:00:00,46.46,46.46,46.21,46.21,58300.0,45.2701,45.2701,45.0265,45.0265,58300.0
2006-01-19 10:30:00,46.2,46.3,46.03,46.1,48600.0,45.0167,45.1141,44.8511,44.9193,48600.0
2006-01-19 11:00:00,46.1,46.29,46.08,46.29,36000.0,44.9193,45.1044,44.8998,45.1044,36000.0
2006-01-19 11:30:00,46.28,46.33,46.21,46.25,10400.0,45.0947,45.1434,45.0265,45.0654,10400.0
2006-01-19 12:00:00,46.25,46.29,46.19,46.2,15200.0,45.0654,45.1044,45.007,45.0167,15200.0
2006-01-19 12:30:00,46.2,46.29,46.19,46.23,22500.0,45.0167,45.1044,45.007,45.0459,22500.0
2006-01-19 13:00:00,46.23,46.26,46.19,46.22,40200.0,45.0459,45.0752,45.007,45.0362,40200.0
2006-01-19 13:30:00,46.23,46.26,46.17,46.2,16400.0,45.0459,45.0752,44.9875,45.0167,16400.0
2006-01-19 14:00:00,46.2,46.25,46.14,46.19,34400.0,45.0167,45.0654,44.9582,45.007,34400.0
2006-01-19 14:30:00,46.2,46.3,46.18,46.3,23500.0,45.0167,45.1141,44.9972,45.1141,23500.0
2006-01-19 15:00:00,46.3,46.39,46.25,46.36,34400.0,45.1141,45.2018,45.0654,45.1726,34400.0
2006-01-19 15:30:00,46.36,46.38,46.11,46.33,76000.0,45.1726,45.1921,44.929,45.1434,76000.0
2006-01-20 09:30:00,46.3,46.35,46.22,46.25,12600.0,45.1141,45.1629,45.0362,45.0654,12600.0
2006-01-20 10:00:00,46.26,46.44,46.25,46.39,6300.0,45.0752,45.2506,45.0654,45.2018,6300.0
2006-01-20 10:30:00,46.35,46.36,46.2,46.23,7300.0,45.1629,45.1726,45.0167,45.0459,7300.0
2006-01-20 11:00:00,46.23,46.33,46.21,46.33,9400.0,45.0459,45.1434,45.0265,45.1434,9400.0
2006-01-20 11:30:00,46.3,46.3,45.97,46.02,19200.0,45.1141,45.1141,44.7926,44.8413,19200.0
2006-01-20 12:00:00,46.02,46.1,46.0,46.08,10700.0,44.8413,44.9193,44.8218,44.8998,10700.0
2006-01-20 12:30:00,46.08,46.1,46.06,46.07,13200.0,44.8998,44.9193,44.8803,44.89,13200.0
2006-01-20 13:00:00,46.08,46.1,45.96,45.96,19300.0,44.8998,44.9193,44.7829,44.7829,19300.0
2006-01-20 13:30:00,45.95,45.97,45.87,45.89,15600.0,44.7731,44.7926,44.6952,44.7147,15600.0
2006-01-20 14:00:00,45.9,46.0,45.89,45.99,18900.0,44.7244,44.8218,44.7147,44.8121,18900.0
2006-01-20 14:30:00,46.0,46.06,45.94,45.94,16200.0,44.8218,44.8803,44.7634,44.7634,16200.0
2006-01-20 15:00:00,45.93,45.97,45.75,45.78,35400.0,44.7536,44.7926,44.5782,44.6075,35400.0
2006-01-20 15:30:00,45.79,45.88,45.75,45.75,45000.0,44.6172,44.7049,44.5782,44.5782,45000.0
2006-01-23 09:30:00,45.7,45.86,45.66,45.78,27400.0,44.5295,44.6854,44.4905,44.6075,27400.0
2006-01-23 10:00:00,45.78,45.79,45.73,45.77,19100.0,44.6075,44.6172,44.5587,44.5977,19100.0
2006-01-23 10:30:00,45.76,45.77,45.66,45.69,20300.0,44.588,44.5977,44.4905,44.5198,20300.0
2006-01-23 11:00:00,45.68,45.76,45.62,45.76,36200.0,44.51,44.588,44.4516,44.588,36200.0
2006-01-23 11:30:00,45.77,45.81,45.7,45.8,44700.0,44.5977,44.6367,44.5295,44.627,44700.0
2006-01-23 12:00:00,45.79,45.79,45.63,45.71,13800.0,44.6172,44.6172,44.4613,44.5393,13800.0
2006-01-23 12:30:00,45.71,45.73,45.61,45.69,52700.0,44.5393,44.5587,44.4418,44.5198,52700.0
2006-01-23 13:00:00,45.66,45.81,45.66,45.79,16200.0,44.4905,44.6367,44.4905,44.6172,16200.0
2006-01-23 13:30:00,45.76,45.82,45.73,45.74,22400.0,44.588,44.6464,44.5587,44.5685,22400.0
2006-01-23 14:00:00,45.74,45.79,45.69,45.69,22600.0,44.5685,44.6172,44.5198,44.5198,22600.0
2006-01-23 14:30:00,45.69,45.75,45.65,45.75,24000.0,44.5198,44.5782,44.4808,44.5782,24000.0
2006-01-23 15:00:00,45.75,45.8,45.75,45.75,29400.0,44.5782,44.627,44.5782,44.5782,29400.0
2006-01-23 15:30:00,45.76,45.8,45.63,45.65,57300.0,44.588,44.627,44.4613,44.4808,57300.0
2006-01-24 09:30:00,45.65,46.0,45.65,46.0,19700.0,44.4808,44.8218,44.4808,44.8218,19700.0
2006-01-24 10:00:00,45.99,46.01,45.61,45.68,33500.0,44.8121,44.8316,44.4418,44.51,33500.0
2006-01-24 10:30:00,45.67,45.75,45.53,45.57,26600.0,44.5003,44.5782,44.3639,44.4028,26600.0
2006-01-24 11:00:00,45.58,45.58,45.37,45.54,25100.0,44.4126,44.4126,44.208,44.3736,25100.0
2006-01-24 11:30:00,45.54,45.55,45.47,45.52,12900.0,44.3736,44.3834,44.3054,44.3541,12900.0
2006-01-24 12:00:00,45.51,45.64,45.48,45.5,12200.0,44.3444,44.4711,44.3152,44.3346,12200.0
2006-01-24 12:30:00,45.49,45.6,45.45,45.56,10100.0,44.3249,44.4321,44.2859,44.3931,10100.0
2006-01-24 13:00:00,45.55,45.64,45.53,45.64,13200.0,44.3834,44.4711,44.3639,44.4711,13200.0
2006-01-24 13:30:00,45.64,45.64,45.54,45.59,22900.0,44.4711,44.4711,44.3736,44.4223,22900.0
2006-01-24 14:00:00,45.61,45.64,45.47,45.59,40300.0,44.4418,44.4711,44.3054,44.4223,40300.0
2006-01-24 14:30:00,45.55,45.59,45.48,45.48,17800.0,44.3834,44.4223,44.3152,44.3152,17800.0
2006-01-24 15:00:00,45.49,45.52,45.45,45.49,31700.0,44.3249,44.3541,44.2859,44.3249,31700.0
2006-01-24 15:30:00,45.5,45.5,45.44,45.45,83400.0,44.3346,44.3346,44.2762,44.2859,83400.0
2006-01-25 09:30:00,45.4,45.5,45.26,45.3,44600.0,44.2372,44.3346,44.1008,44.1398,44600.0
2006-01-25 10:00:00,45.28,45.35,44.93,45.0,63000.0,44.1203,44.1885,43.7792,43.8474,63000.0
2006-01-25 10:30:00,44.9,45.2,44.9,45.19,15600.0,43.75,44.0423,43.75,44.0326,15600.0
2006-01-25 11:00:00,45.19,45.72,45.14,45.4,130700.0,44.0326,44.549,43.9839,44.2372,130700.0
2006-01-25 11:30:00,45.44,45.44,45.06,45.19,16300.0,44.2762,44.2762,43.9059,44.0326,16300.0
2006-01-25 12:00:00,45.23,45.24,44.98,44.98,11500.0,44.0716,44.0813,43.828,43.828,11500.0
2006-01-25 12:30:00,45.01,45.27,45.01,45.26,34500.0,43.8572,44.1105,43.8572,44.1008,34500.0
2006-01-25 13:00:00,45.26,45.27,45.1,45.2,62200.0,44.1008,44.1105,43.9449,44.0423,62200.0
2006-01-25 13:30:00,45.17,45.43,45.17,45.42,30800.0,44.0131,44.2664,44.0131,44.2567,30800.0
2006-01-25 14:00:00,45.43,45.43,45.31,45.41,36400.0,44.2664,44.2664,44.1495,44.2469,36400.0
2006-01-25 14:30:00,45.4,45.41,45.26,45.35,46200.0,44.2372,44.2469,44.1008,44.1885,46200.0
2006-01-25 15:00:00,45.35,45.37,45.16,45.2,51000.0,44.1885,44.208,44.0033,44.0423,51000.0
2006-01-25 15:30:00,45.2,45.31,45.13,45.28,67000.0,44.0423,44.1495,43.9741,44.1203,67000.0
2006-01-26 09:30:00,45.75,46.23,45.25,45.31,79700.0,44.5782,45.0459,44.091,44.1495,79700.0
2006-01-26 10:00:00,45.34,45.34,44.98,45.02,45700.0,44.1787,44.1787,43.828,43.8669,45700.0
2006-01-26 10:30:00,45.01,45.07,44.86,44.91,57400.0,43.8572,43.9157,43.711,43.7598,57400.0
2006-01-26 11:00:00,44.86,44.91,44.49,44.91,65100.0,43.711,43.7598,43.3505,43.7598,65100.0
2006-01-26 11:30:00,44.91,45.29,44.91,45.04,43700.0,43.7598,44.13,43.7598,43.8864,43700.0
2006-01-26 12:00:00,45.03,45.04,44.9,44.94,74400.0,43.8767,43.8864,43.75,43.789,74400.0
2006-01-26 12:30:00,44.9,44.93,44.73,44.78,35100.0,43.75,43.7792,43.5844,43.6331,35100.0
2006-01-26 13:00:00,44.78,45.1,44.77,44.82,54600.0,43.6331,43.9449,43.6233,43.6721,54600.0
2006-01-26 13:30:00,44.82,44.9,44.77,44.83,32500.0,43.6721,43.75,43.6233,43.6818,32500.0
2006-01-26 14:00:00,44.83,44.85,44.76,44.79,34800.0,43.6818,43.7013,43.6136,43.6428,34800.0
2006-01-26 14:30:00,44.78,44.84,44.75,44.77,75600.0,43.6331,43.6915,43.6038,43.6233,75600.0
2006-01-26 15:00:00,44.77,44.79,44.63,44.71,92800.0,43.6233,43.6428,43.4869,43.5649,92800.0
2006-01-26 15:30:00,44.71,44.8,44.56,44.59,109500.0,43.5649,43.6526,43.4187,43.4479,109500.0
2006-01-27 09:30:00,44.53,44.65,44.45,44.52,45100.0,43.3895,43.5064,43.3115,43.3797,45100.0
2006-01-27 10:00:00,44.53,44.57,44.5,44.57,67900.0,43.3895,43.4285,43.3603,43.4285,67900.0
2006-01-27 10:30:00,44.57,44.73,44.54,44.64,53800.0,43.4285,43.5844,43.3992,43.4967,53800.0
2006-01-27 11:00:00,44.65,44.66,44.61,44.63,63100.0,43.5064,43.5162,43.4674,43.4869,63100.0
2006-01-27 11:30:00,44.63,44.85,44.56,44.85,84100.0,43.4869,43.7013,43.4187,43.7013,84100.0
2006-01-27 12:00:00,44.85,44.95,44.69,44.69,39500.0,43.7013,43.7987,43.5454,43.5454,39500.0
2006-01-27 12:30:00,44.69,44.76,44.6,44.71,48100.0,43.5454,43.6136,43.4577,43.5649,48100.0
2006-01-27 13:00:00,44.75,44.8,44.71,44.79,28700.0,43.6038,43.6526,43.5649,43.6428,28700.0
2006-01-27 13:30:00,44.78,44.79,44.75,44.77,34200.0,43.6331,43.6428,43.6038,43.6233,34200.0
2006-01-27 14:00:00,44.77,44.79,44.76,44.79,37900.0,43.6233,43.6428,43.6136,43.6428,37900.0
2006-01-27 14:30:00,44.79,44.85,44.74,44.85,44700.0,43.6428,43.7013,43.5941,43.7013,44700.0
2006-01-27 15:00:00,44.85,44.93,44.83,44.91,27500.0,43.7013,43.7792,43.6818,43.7598,27500.0
2006-01-27 15:30:00,44.91,45.03,44.84,44.84,77400.0,43.7598,43.8767,43.6915,43.6915,77400.0
2006-01-30 09:30:00,45.0,45.15,44.64,44.64,87200.0,43.8474,43.9936,43.4967,43.4967,87200.0
2006-01-30 10:00:00,44.64,44.64,44.32,44.47,58300.0,43.4967,43.4967,43.1849,43.331,58300.0
2006-01-30 10:30:00,44.46,44.46,44.14,44.19,49400.0,43.3213,43.3213,43.0095,43.0582,49400.0
2006-01-30 11:00:00,44.2,44.2,43.94,43.97,69900.0,43.0679,43.0679,42.8146,42.8438,69900.0
2006-01-30 11:30:00,43.97,44.0,43.95,43.99,42500.0,42.8438,42.8731,42.8243,42.8633,42500.0
2006-01-30 12:00:00,43.98,44.08,43.92,44.05,44400.0,42.8536,42.951,42.7951,42.9218,44400.0
2006-01-30 12:30:00,44.05,44.16,44.02,44.16,35600.0,42.9218,43.029,42.8925,43.029,35600.0
2006-01-30 13:00:00,44.18,44.22,44.01,44.02,66700.0,43.0484,43.0874,42.8828,42.8925,66700.0
2006-01-30 13:30:00,44.01,44.09,43.87,44.05,54600.0,42.8828,42.9608,42.7464,42.9218,54600.0
2006-01-30 14:00:00,44.06,44.16,44.0,44.15,34500.0,42.9315,43.029,42.8731,43.0192,34500.0
2006-01-30 14:30:00,44.15,44.19,44.0,44.09,31700.0,43.0192,43.0582,42.8731,42.9608,31700.0
2006-01-30 15:00:00,44.09,44.1,44.0,44.09,45500.0,42.9608,42.9705,42.8731,42.9608,45500.0
2006-01-30 15:30:00,44.09,44.15,44.0,44.14,71200.0,42.9608,43.0192,42.8731,43.0095,71200.0
2006-01-31 09:30:00,44.07,44.11,43.77,43.77,16200.0,42.9413,42.9802,42.6489,42.6489,16200.0
2006-01-31 10:00:00,43.73,43.84,43.69,43.78,28900.0,42.61,42.7172,42.571,42.6587,28900.0
2006-01-31 10:30:00,43.78,43.96,43.78,43.94,18600.0,42.6587,42.8341,42.6587,42.8146,18600.0
2006-01-31 11:00:00,43.94,44.04,43.89,43.97,19400.0,42.8146,42.912,42.7659,42.8438,19400.0
2006-01-31 11:30:00,43.97,44.15,43.97,44.12,19600.0,42.8438,43.0192,42.8438,42.99,19600.0
2006-01-31 12:00:00,44.14,44.18,44.12,44.13,18700.0,43.0095,43.0484,42.99,42.9997,18700.0
2006-01-31 12:30:00,44.14,44.21,44.12,44.17,18400.0,43.0095,43.0777,42.99,43.0387,18400.0
2006-01-31 13:00:00,44.17,44.25,44.14,44.25,16400.0,43.0387,43.1167,43.0095,43.1167,16400.0
2006-01-31 13:30:00,44.24,44.33,44.2,44.26,28000.0,43.1069,43.1946,43.0679,43.1264,28000.0
2006-01-31 14:00:00,44.22,44.26,44.02,44.26,45100.0,43.0874,43.1264,42.8925,43.1264,45100.0
2006-01-31 14:30:00,44.25,44.3,44.2,44.3,22000.0,43.1167,43.1654,43.0679,43.1654,22000.0
2006-01-31 15:00:00,44.3,44.3,44.25,44.3,51900.0,43.1654,43.1654,43.1167,43.1654,51900.0
2006-01-31 15:30:00,44.3,44.33,44.21,44.27,65300.0,43.1654,43.1946,43.0777,43.1361,65300.0
2006-02-01 09:30:00,44.26,44.4,44.22,44.38,38700.0,43.1264,43.2628,43.0874,43.2433,38700.0
2006-02-01 10:00:00,44.36,44.49,44.21,44.45,35600.0,43.2238,43.3505,43.0777,43.3115,35600.0
2006-02-01 10:30:00,44.45,44.53,44.36,44.4,16800.0,43.3115,43.3895,43.2238,43.2628,16800.0
2006-02-01 11:00:00,44.39,44.54,44.36,44.53,35300.0,43.2531,43.3992,43.2238,43.3895,35300.0
2006-02-01 11:30:00,44.54,44.55,44.48,44.51,23500.0,43.3992,43.409,43.3408,43.37,23500.0
2006-02-01 12:00:00,44.53,44.53,44.44,44.49,9600.0,43.3895,43.3895,43.3018,43.3505,9600.0
2006-02-01 12:30:00,44.5,44.5,44.43,44.45,22100.0,43.3603,43.3603,43.292,43.3115,22100.0
2006-02-01 13:00:00,44.46,44.5,44.44,44.49,13700.0,43.3213,43.3603,43.3018,43.3505,13700.0
2006-02-01 13:30:00,44.48,44.58,44.41,44.58,18100.0,43.3408,43.4382,43.2726,43.4382,18100.0
2006-02-01 14:00:00,44.58,44.62,44.43,44.51,34100.0,43.4382,43.4772,43.292,43.37,34100.0
2006-02-01 14:30:00,44.48,44.53,44.43,44.47,23500.0,43.3408,43.3895,43.292,43.331,23500.0
2006-02-01 15:00:00,44.47,44.57,44.4,44.42,42800.0,43.331,43.4285,43.2628,43.2823,42800.0
2006-02-01 15:30:00,44.43,44.58,44.43,44.49,40100.0,43.292,43.4382,43.292,43.3505,40100.0
2006-02-02 09:30:00,44.44,44.47,44.11,44.34,39900.0,43.3018,43.331,42.9802,43.2043,39900.0
2006-02-02 10:00:00,44.34,44.34,43.87,43.97,41000.0,43.2043,43.2043,42.7464,42.8438,41000.0
2006-02-02 10:30:00,43.98,44.18,43.95,44.15,60600.0,42.8536,43.0484,42.8243,43.0192,60600.0
2006-02-02 11:00:00,44.12,44.22,44.05,44.16,39700.0,42.99,43.0874,42.9218,43.029,39700.0
2006-02-02 11:30:00,44.24,44.3,44.13,44.25,32700.0,43.1069,43.1654,42.9997,43.1167,32700.0
2006-02-02 12:00:00,44.24,44.38,44.24,44.38,17400.0,43.1069,43.2433,43.1069,43.2433,17400.0
2006-02-02 12:30:00,44.38,44.44,44.3,44.34,81000.0,43.2433,43.3018,43.1654,43.2043,81000.0
2006-02-02 13:00:00,44.35,44.4,44.15,44.4,155600.0,43.2141,43.2628,43.0192,43.2628,155600.0
2006-02-02 13:30:00,44.41,44.44,44.29,44.38,34900.0,43.2726,43.3018,43.1556,43.2433,34900.0
2006-02-02 14:00:00,44.38,44.4,44.23,44.28,31300.0,43.2433,43.2628,43.0972,43.1459,31300.0
2006-02-02 14:30:00,44.25,44.3,44.14,44.14,24900.0,43.1167,43.1654,43.0095,43.0095,24900.0
2006-02-02 15:00:00,44.18,44.32,44.15,44.29,38300.0,43.0484,43.1849,43.0192,43.1556,38300.0
2006-02-02 15:30:00,44.29,44.29,44.16,44.25,41700.0,43.1556,43.1556,43.029,43.1167,41700.0
2006-02-03 09:30:00,43.84,44.14,43.8,44.01,58000.0,42.7172,43.0095,42.6782,42.8828,58000.0
2006-02-03 10:00:00,43.98,44.1,43.95,44.03,35800.0,42.8536,42.9705,42.8243,42.9023,35800.0
2006-02-03 10:30:00,44.04,44.08,43.91,43.98,68700.0,42.912,42.951,42.7854,42.8536,68700.0
2006-02-03 11:00:00,43.98,43.99,43.88,43.92,34100.0,42.8536,42.8633,42.7561,42.7951,34100.0
2006-02-03 11:30:00,43.93,44.19,43.92,44.17,27800.0,42.8049,43.0582,42.7951,43.0387,27800.0
2006-02-03 12:00:00,44.16,44.19,44.09,44.09,22800.0,43.029,43.0582,42.9608,42.9608,22800.0
2006-02-03 12:30:00,44.09,44.13,44.04,44.04,19000.0,42.9608,42.9997,42.912,42.912,19000.0
2006-02-03 13:00:00,44.06,44.21,44.02,44.18,35400.0,42.9315,43.0777,42.8925,43.0484,35400.0
2006-02-03 13:30:00,44.2,44.38,44.15,44.38,53400.0,43.0679,43.2433,43.0192,43.2433,53400.0
2006-02-03 14:00:00,44.37,44.5,44.28,44.35,65900.0,43.2336,43.3603,43.1459,43.2141,65900.0
2006-02-03 14:30:00,44.35,44.44,44.29,44.29,41400.0,43.2141,43.3018,43.1556,43.1556,41400.0
2006-02-03 15:00:00,44.29,44.45,44.29,44.36,45800.0,43.1556,43.3115,43.1556,43.2238,45800.0
2006-02-03 15:30:00,44.36,44.36,44.0,44.16,100400.0,43.2238,43.2238,42.8731,43.029,100400.0
2006-02-06 09:30:00,44.34,44.56,44.26,44.26,99500.0,43.2043,43.4187,43.1264,43.1264,99500.0
2006-02-06 10:00:00,44.3,44.5,44.3,44.45,36400.0,43.1654,43.3603,43.1654,43.3115,36400.0
2006-02-06 10:30:00,44.45,44.59,44.37,44.41,45900.0,43.3115,43.4479,43.2336,43.2726,45900.0
2006-02-06 11:00:00,44.42,44.5,44.37,44.49,33200.0,43.2823,43.3603,43.2336,43.3505,33200.0
2006-02-06 11:30:00,44.47,44.51,44.45,44.51,72100.0,43.331,43.37,43.3115,43.37,72100.0
2006-02-06 12:00:00,44.52,44.61,44.46,44.59,31800.0,43.3797,43.4674,43.3213,43.4479,31800.0
2006-02-06 12:30:00,44.59,44.65,44.58,44.65,27400.0,43.4479,43.5064,43.4382,43.5064,27400.0
2006-02-06 13:00:00,44.66,44.73,44.55,44.59,30100.0,43.5162,43.5844,43.409,43.4479,30100.0
2006-02-06 13:30:00,44.59,44.6,44.5,44.52,30600.0,43.4479,43.4577,43.3603,43.3797,30600.0
2006-02-06 14:00:00,44.51,44.66,44.49,44.57,37700.0,43.37,43.5162,43.3505,43.4285,37700.0
2006-02-06 14:30:00,44.56,44.67,44.56,44.6,39900.0,43.4187,43.5259,43.4187,43.4577,39900.0
2006-02-06 15:00:00,44.6,44.82,44.52,44.77,58200.0,43.4577,43.6721,43.3797,43.6233,58200.0
2006-02-06 15:30:00,44.79,44.8,44.6,44.66,111800.0,43.6428,43.6526,43.4577,43.5162,111800.0
2006-02-07 09:30:00,44.66,44.66,44.41,44.41,43200.0,43.5162,43.5162,43.2726,43.2726,43200.0
2006-02-07 10:00:00,44.41,44.53,44.4,44.49,32900.0,43.2726,43.3895,43.2628,43.3505,32900.0
2006-02-07 10:30:00,44.5,44.61,44.45,44.55,45100.0,43.3603,43.4674,43.3115,43.409,45100.0
2006-02-07 11:00:00,44.51,44.63,44.47,44.56,18500.0,43.37,43.4869,43.331,43.4187,18500.0
2006-02-07 11:30:00,44.54,44.6,44.42,44.59,39200.0,43.3992,43.4577,43.2823,43.4479,39200.0
2006-02-07 12:00:00,44.59,44.61,44.35,44.43,31600.0,43.4479,43.4674,43.2141,43.292,31600.0
2006-02-07 12:30:00,44.43,44.48,44.38,44.41,10600.0,43.292,43.3408,43.2433,43.2726,10600.0
2006-02-07 13:00:00,44.39,44.5,44.25,44.5,61900.0,43.2531,43.3603,43.1167,43.3603,61900.0
2006-02-07 13:30:00,44.5,44.54,44.4,44.49,77300.0,43.3603,43.3992,43.2628,43.3505,77300.0
2006-02-07 14:00:00,44.47,44.55,44.44,44.48,109300.0,43.331,43.409,43.3018,43.3408,109300.0
2006-02-07 14:30:00,44.49,44.5,44.45,44.48,44800.0,43.3505,43.3603,43.3115,43.3408,44800.0
2006-02-07 15:00:00,44.48,44.5,44.42,44.45,41800.0,43.3408,43.3603,43.2823,43.3115,41800.0
2006-02-07 15:30:00,44.45,44.5,44.44,44.48,47100.0,43.3115,43.3603,43.3018,43.3408,47100.0
2006-02-08 09:30:00,44.65,44.65,44.36,44.4,46000.0,43.5064,43.5064,43.2238,43.2628,46000.0
2006-02-08 10:00:00,44.38,44.55,44.3,44.55,32200.0,43.2433,43.409,43.1654,43.409,32200.0
2006-02-08 10:30:00,44.53,44.54,44.45,44.46,21400.0,43.3895,43.3992,43.3115,43.3213,21400.0
2006-02-08 11:00:00,44.45,44.45,44.34,44.39,25500.0,43.3115,43.3115,43.2043,43.2531,25500.0
2006-02-08 11:30:00,44.37,44.38,44.27,44.35,17000.0,43.2336,43.2433,43.1361,43.2141,17000.0
2006-02-08 12:00:00,44.31,44.42,44.31,44.36,22000.0,43.1751,43.2823,43.1751,43.2238,22000.0
2006-02-08 12:30:00,44.35,44.47,44.34,44.44,20200.0,43.2141,43.331,43.2043,43.3018,20200.0
2006-02-08 13:00:00,44.44,44.47,44.39,44.4,18300.0,43.3018,43.331,43.2531,43.2628,18300.0
2006-02-08 13:30:00,44.39,44.43,44.24,44.29,24100.0,43.2531,43.292,43.1069,43.1556,24100.0
2006-02-08 14:00:00,44.3,44.45,44.28,44.44,18900.0,43.1654,43.3115,43.1459,43.3018,18900.0
2006-02-08 14:30:00,44.43,44.43,44.37,44.41,13800.0,43.292,43.292,43.2336,43.2726,13800.0
2006-02-08 15:00:00,44.4,44.54,44.37,44.43,74500.0,43.2628,43.3992,43.2336,43.292,74500.0
2006-02-08 15:30:00,44.43,44.47,44.35,44.39,34500.0,43.292,43.331,43.2141,43.2531,34500.0
2006-02-09 09:30:00,44.44,44.65,44.3,44.65,65000.0,43.3018,43.5064,43.1654,43.5064,65000.0
2006-02-09 10:00:00,44.65,44.68,44.58,44.61,69100.0,43.5064,43.5356,43.4382,43.4674,69100.0
2006-02-09 10:30:00,44.58,44.58,44.4,44.47,23100.0,43.4382,43.4382,43.2628,43.331,23100.0
2006-02-09 11:00:00,44.48,44.57,44.4,44.56,26600.0,43.3408,43.4285,43.2628,43.4187,26600.0
2006-02-09 11:30:00,44.55,44.6,44.5,44.53,20200.0,43.409,43.4577,43.3603,43.3895,20200.0
2006-02-09 12:00:00,44.5,44.65,44.5,44.63,24800.0,43.3603,43.5064,43.3603,43.4869,24800.0
2006-02-09 12:30:00,44.65,44.65,44.53,44.56,16400.0,43.5064,43.5064,43.3895,43.4187,16400.0
2006-02-09 13:00:00,44.55,44.62,44.54,44.54,30700.0,43.409,43.4772,43.3992,43.3992,30700.0
2006-02-09 13:30:00,44.54,44.61,44.51,44.55,17600.0,43.3992,43.4674,43.37,43.409,17600.0
2006-02-09 14:00:00,44.56,44.6,44.45,44.6,25100.0,43.4187,43.4577,43.3115,43.4577,25100.0
2006-02-09 14:30:00,44.56,44.56,44.4,44.4,20400.0,43.4187,43.4187,43.2628,43.2628,20400.0
2006-02-09 15:00:00,44.39,44.52,44.36,44.45,45500.0,43.2531,43.3797,43.2238,43.3115,45500.0
2006-02-09 15:30:00,44.45,44.53,44.38,44.42,62200.0,43.3115,43.3895,43.2433,43.2823,62200.0
2006-02-10 09:30:00,44.4,44.4,44.02,44.25,26400.0,43.2628,43.2628,42.8925,43.1167,26400.0
2006-02-10 10:00:00,44.24,44.34,44.15,44.33,13400.0,43.1069,43.2043,43.0192,43.1946,13400.0
2006-02-10 10:30:00,44.31,44.36,44.12,44.35,23300.0,43.1751,43.2238,42.99,43.2141,23300.0
2006-02-10 11:00:00,44.35,44.38,44.13,44.13,26500.0,43.2141,43.2433,42.9997,42.9997,26500.0
2006-02-10 11:30:00,44.13,44.15,44.07,44.1,15500.0,42.9997,43.0192,42.9413,42.9705,15500.0
2006-02-10 12:00:00,44.1,44.28,44.1,44.23,14500.0,42.9705,43.1459,42.9705,43.0972,14500.0
2006-02-10 12:30:00,44.22,44.25,44.06,44.16,8400.0,43.0874,43.1167,42.9315,43.029,8400.0
2006-02-10 13:00:00,44.19,44.28,44.18,44.27,17100.0,43.0582,43.1459,43.0484,43.1361,17100.0
2006-02-10 13:30:00,44.28,44.29,44.12,44.2,14900.0,43.1459,43.1556,42.99,43.0679,14900.0
2006-02-10 14:00:00,44.21,44.46,44.21,44.4,19400.0,43.0777,43.3213,43.0777,43.2628,19400.0
2006-02-10 14:30:00,44.4,44.55,44.36,44.53,13200.0,43.2628,43.409,43.2238,43.3895,13200.0
2006-02-10 15:00:00,44.54,44.57,44.38,44.38,18700.0,43.3992,43.4285,43.2433,43.2433,18700.0
2006-02-10 15:30:00,44.38,44.39,44.24,44.38,33000.0,43.2433,43.2531,43.1069,43.2433,33000.0
2006-02-13 09:30:00,44.3,44.31,44.2,44.23,12500.0,43.1654,43.1751,43.0679,43.0972,12500.0
2006-02-13 10:00:00,44.21,44.35,44.2,44.2,19000.0,43.0777,43.2141,43.0679,43.0679,19000.0
2006-02-13 10:30:00,44.17,44.2,44.05,44.2,21700.0,43.0387,43.0679,42.9218,43.0679,21700.0
2006-02-13 11:00:00,44.22,44.42,44.2,44.4,11400.0,43.0874,43.2823,43.0679,43.2628,11400.0
2006-02-13 11:30:00,44.4,44.45,44.38,44.4,9000.0,43.2628,43.3115,43.2433,43.2628,9000.0
2006-02-13 12:00:00,44.4,44.43,44.36,44.36,8100.0,43.2628,43.292,43.2238,43.2238,8100.0
2006-02-13 12:30:00,44.36,44.37,44.15,44.22,7200.0,43.2238,43.2336,43.0192,43.0874,7200.0
2006-02-13 13:00:00,44.21,44.22,44.09,44.14,16500.0,43.0777,43.0874,42.9608,43.0095,16500.0
2006-02-13 13:30:00,44.14,44.16,44.06,44.13,7400.0,43.0095,43.029,42.9315,42.9997,7400.0
2006-02-13 14:00:00,44.12,44.13,44.08,44.08,3900.0,42.99,42.9997,42.951,42.951,3900.0
2006-02-13 14:30:00,44.08,44.14,44.03,44.07,14500.0,42.951,43.0095,42.9023,42.9413,14500.0
2006-02-13 15:00:00,44.09,44.09,44.01,44.02,15500.0,42.9608,42.9608,42.8828,42.8925,15500.0
2006-02-13 15:30:00,44.03,44.16,44.03,44.08,27500.0,42.9023,43.029,42.9023,42.951,27500.0
2006-02-14 09:30:00,44.14,44.14,43.82,44.12,47800.0,43.0095,43.0095,42.6977,42.99,47800.0
2006-02-14 10:00:00,44.12,44.15,44.06,44.13,25600.0,42.99,43.0192,42.9315,42.9997,25600.0
2006-02-14 10:30:00,44.13,44.29,44.03,44.29,32100.0,42.9997,43.1556,42.9023,43.1556,32100.0
2006-02-14 11:00:00,44.29,44.46,44.29,44.4,63600.0,43.1556,43.3213,43.1556,43.2628,63600.0
2006-02-14 11:30:00,44.4,44.47,44.35,44.47,33500.0,43.2628,43.331,43.2141,43.331,33500.0
2006-02-14 12:00:00,44.48,44.51,44.45,44.5,29900.0,43.3408,43.37,43.3115,43.3603,29900.0
2006-02-14 12:30:00,44.5,44.5,44.3,44.3,11400.0,43.3603,43.3603,43.1654,43.1654,11400.0
2006-02-14 13:00:00,44.3,44.47,44.27,44.35,18700.0,43.1654,43.331,43.1361,43.2141,18700.0
2006-02-14 13:30:00,44.34,44.4,44.24,44.27,42700.0,43.2043,43.2628,43.1069,43.1361,42700.0
2006-02-14 14:00:00,44.26,44.46,44.24,44.44,13200.0,43.1264,43.3213,43.1069,43.3018,13200.0
2006-02-14 14:30:00,44.45,44.48,44.36,44.48,10600.0,43.3115,43.3408,43.2238,43.3408,10600.0
2006-02-14 15:00:00,44.48,44.48,44.28,44.32,38900.0,43.3408,43.3408,43.1459,43.1849,38900.0
2006-02-14 15:30:00,44.33,44.35,44.27,44.31,30900.0,43.1946,43.2141,43.1361,43.1751,30900.0
2006-02-15 09:30:00,44.32,44.34,44.15,44.19,11000.0,43.2043,43.2238,43.0386,43.0776,11000.0
2006-02-15 10:00:00,44.19,44.35,44.15,44.26,14800.0,43.0776,43.2336,43.0386,43.1459,14800.0
2006-02-15 10:30:00,44.23,44.33,44.22,44.3,10200.0,43.1166,43.2141,43.1069,43.1848,10200.0
2006-02-15 11:00:00,44.3,44.3,44.07,44.1,17400.0,43.1848,43.1848,42.9606,42.9899,17400.0
2006-02-15 11:30:00,44.11,44.12,43.96,44.04,17300.0,42.9996,43.0094,42.8534,42.9314,17300.0
2006-02-15 12:00:00,44.04,44.04,43.85,43.87,13800.0,42.9314,42.9314,42.7462,42.7657,13800.0
2006-02-15 12:30:00,43.86,44.0,43.79,43.98,10900.0,42.7559,42.8924,42.6877,42.8729,10900.0
2006-02-15 13:00:00,43.96,43.99,43.92,43.97,14100.0,42.8534,42.8827,42.8144,42.8632,14100.0
2006-02-15 13:30:00,43.99,44.09,43.97,44.08,11300.0,42.8827,42.9801,42.8632,42.9704,11300.0
2006-02-15 14:00:00,44.08,44.22,44.07,44.18,15900.0,42.9704,43.1069,42.9606,43.0679,15900.0
2006-02-15 14:30:00,44.18,44.3,44.18,44.3,10100.0,43.0679,43.1848,43.0679,43.1848,10100.0
2006-02-15 15:00:00,44.31,44.32,44.16,44.23,24500.0,43.1946,43.2043,43.0484,43.1166,24500.0
2006-02-15 15:30:00,44.23,44.38,44.23,44.34,56600.0,43.1166,43.2628,43.1166,43.2238,56600.0
2006-02-16 09:30:00,44.32,44.33,44.12,44.12,13800.0,43.2043,43.2141,43.0094,43.0094,13800.0
2006-02-16 10:00:00,44.1,44.17,44.0,44.02,13100.0,42.9899,43.0581,42.8924,42.9119,13100.0
2006-02-16 10:30:00,44.07,44.13,44.04,44.13,5500.0,42.9606,43.0191,42.9314,43.0191,5500.0
2006-02-16 11:00:00,44.13,44.19,44.07,44.09,20300.0,43.0191,43.0776,42.9606,42.9801,20300.0
2006-02-16 11:30:00,44.07,44.13,44.06,44.07,8000.0,42.9606,43.0191,42.9509,42.9606,8000.0
2006-02-16 12:00:00,44.07,44.13,44.04,44.13,11600.0,42.9606,43.0191,42.9314,43.0191,11600.0
2006-02-16 12:30:00,44.13,44.18,44.12,44.18,24700.0,43.0191,43.0679,43.0094,43.0679,24700.0
2006-02-16 13:00:00,44.19,44.27,44.18,44.26,17900.0,43.0776,43.1556,43.0679,43.1459,17900.0
2006-02-16 13:30:00,44.26,44.34,44.26,44.28,33700.0,43.1459,43.2238,43.1459,43.1654,33700.0
2006-02-16 14:00:00,44.28,44.3,44.23,44.25,41300.0,43.1654,43.1848,43.1166,43.1361,41300.0
2006-02-16 14:30:00,44.24,44.35,44.22,44.35,15800.0,43.1264,43.2336,43.1069,43.2336,15800.0
2006-02-16 15:00:00,44.32,44.33,44.29,44.31,10400.0,43.2043,43.2141,43.1751,43.1946,10400.0
2006-02-16 15:30:00,44.3,44.35,44.28,44.34,36000.0,43.1848,43.2336,43.1654,43.2238,36000.0
2006-02-17 09:30:00,44.34,44.34,43.99,44.08,53600.0,43.2238,43.2238,42.8827,42.9704,53600.0
2006-02-17 10:00:00,44.09,44.14,44.01,44.04,39300.0,42.9801,43.0289,42.9021,42.9314,39300.0
2006-02-17 10:30:00,44.04,44.23,44.03,44.2,39900.0,42.9314,43.1166,42.9216,43.0874,39900.0
2006-02-17 11:00:00,44.2,44.32,44.13,44.28,30100.0,43.0874,43.2043,43.0191,43.1654,30100.0
2006-02-17 11:30:00,44.29,44.31,44.23,44.27,23600.0,43.1751,43.1946,43.1166,43.1556,23600.0
2006-02-17 12:00:00,44.25,44.37,44.25,44.33,21500.0,43.1361,43.2531,43.1361,43.2141,21500.0
2006-02-17 12:30:00,44.33,44.33,44.2,44.21,21800.0,43.2141,43.2141,43.0874,43.0971,21800.0
2006-02-17 13:00:00,44.21,44.3,44.21,44.3,13100.0,43.0971,43.1848,43.0971,43.1848,13100.0
2006-02-17 13:30:00,44.29,44.42,44.28,44.41,25900.0,43.1751,43.3018,43.1654,43.2921,25900.0
2006-02-17 14:00:00,44.42,44.42,44.31,44.38,73800.0,43.3018,43.3018,43.1946,43.2628,73800.0
2006-02-17 14:30:00,44.38,44.45,44.38,44.4,19500.0,43.2628,43.3311,43.2628,43.2823,19500.0
2006-02-17 15:00:00,44.4,44.41,44.1,44.24,24800.0,43.2823,43.2921,42.9899,43.1264,24800.0
2006-02-17 15:30:00,44.24,44.37,44.24,44.33,43300.0,43.1264,43.2531,43.1264,43.2141,43300.0
2006-02-21 09:30:00,44.28,44.29,44.02,44.05,131400.0,43.1654,43.1751,42.9119,42.9411,131400.0
2006-02-21 10:00:00,44.05,44.05,43.48,43.55,34400.0,42.9411,42.9411,42.3855,42.4537,34400.0
2006-02-21 10:30:00,43.55,43.9,43.54,43.9,24100.0,42.4537,42.7949,42.444,42.7949,24100.0
2006-02-21 11:00:00,43.9,43.97,43.89,43.97,13900.0,42.7949,42.8632,42.7852,42.8632,13900.0
2006-02-21 11:30:00,43.97,43.97,43.52,43.53,29900.0,42.8632,42.8632,42.4245,42.4342,29900.0
2006-02-21 12:00:00,43.54,43.65,43.44,43.65,18100.0,42.444,42.5512,42.3465,42.5512,18100.0
2006-02-21 12:30:00,43.65,43.9,43.65,43.79,43000.0,42.5512,42.7949,42.5512,42.6877,43000.0
2006-02-21 13:00:00,43.78,43.78,43.65,43.73,23800.0,42.6779,42.6779,42.5512,42.6292,23800.0
2006-02-21 13:30:00,43.75,43.78,43.75,43.78,15200.0,42.6487,42.6779,42.6487,42.6779,15200.0
2006-02-21 14:00:00,43.79,43.91,43.79,43.88,21300.0,42.6877,42.8047,42.6877,42.7754,21300.0
2006-02-21 14:30:00,43.89,43.94,43.89,43.91,20600.0,42.7852,42.8339,42.7852,42.8047,20600.0
2006-02-21 15:00:00,43.91,44.08,43.9,44.08,33100.0,42.8047,42.9704,42.7949,42.9704,33100.0
2006-02-21 15:30:00,44.07,44.1,44.02,44.03,60400.0,42.9606,42.9899,42.9119,42.9216,60400.0
2006-02-22 09:30:00,44.03,44.17,43.97,44.0,14400.0,42.9216,43.0581,42.8632,42.8924,14400.0
2006-02-22 10:00:00,43.99,44.2,43.98,44.16,17800.0,42.8827,43.0874,42.8729,43.0484,17800.0
2006-02-22 10:30:00,44.16,44.16,44.06,44.06,23800.0,43.0484,43.0484,42.9509,42.9509,23800.0
2006-02-22 11:00:00,44.08,44.21,44.08,44.15,42600.0,42.9704,43.0971,42.9704,43.0386,42600.0
2006-02-22 11:30:00,44.14,44.16,44.04,44.04,25800.0,43.0289,43.0484,42.9314,42.9314,25800.0
2006-02-22 12:00:00,44.04,44.07,44.03,44.04,36000.0,42.9314,42.9606,42.9216,42.9314,36000.0
2006-02-22 12:30:00,44.03,44.09,44.02,44.06,16300.0,42.9216,42.9801,42.9119,42.9509,16300.0
2006-02-22 13:00:00,44.07,44.11,44.07,44.08,33000.0,42.9606,42.9996,42.9606,42.9704,33000.0
2006-02-22 13:30:00,44.08,44.08,43.8,43.8,12800.0,42.9704,42.9704,42.6974,42.6974,12800.0
2006-02-22 14:00:00,43.81,43.83,43.69,43.8,30300.0,42.7072,42.7267,42.5902,42.6974,30300.0
2006-02-22 14:30:00,43.79,43.81,43.61,43.79,22000.0,42.6877,42.7072,42.5122,42.6877,22000.0
2006-02-22 15:00:00,43.8,43.99,43.79,43.99,37100.0,42.6974,42.8827,42.6877,42.8827,37100.0
2006-02-22 15:30:00,43.99,44.14,43.99,44.08,45600.0,42.8827,43.0289,42.8827,42.9704,45600.0
2006-02-23 09:30:00,43.9,43.94,43.75,43.79,19000.0,42.7949,42.8339,42.6487,42.6877,19000.0
2006-02-23 10:00:00,43.78,43.85,43.75,43.76,8400.0,42.6779,42.7462,42.6487,42.6584,8400.0
2006-02-23 10:30:00,43.76,43.81,43.72,43.76,14300.0,42.6584,42.7072,42.6194,42.6584,14300.0
2006-02-23 11:00:00,43.75,43.79,43.69,43.75,17200.0,42.6487,42.6877,42.5902,42.6487,17200.0
2006-02-23 11:30:00,43.75,43.75,43.67,43.69,12600.0,42.6487,42.6487,42.5707,42.5902,12600.0
2006-02-23 12:00:00,43.69,43.73,43.62,43.64,15600.0,42.5902,42.6292,42.522,42.5415,15600.0
2006-02-23 12:30:00,43.65,43.76,43.65,43.75,65000.0,42.5512,42.6584,42.5512,42.6487,65000.0
2006-02-23 13:00:00,43.75,43.77,43.7,43.73,13800.0,42.6487,42.6682,42.6,42.6292,13800.0
2006-02-23 13:30:00,43.71,43.74,43.67,43.73,14100.0,42.6097,42.6389,42.5707,42.6292,14100.0
2006-02-23 14:00:00,43.74,43.75,43.66,43.72,20000.0,42.6389,42.6487,42.561,42.6194,20000.0
2006-02-23 14:30:00,43.72,43.85,43.7,43.78,17600.0,42.6194,42.7462,42.6,42.6779,17600.0
2006-02-23 15:00:00,43.79,43.81,43.7,43.71,21500.0,42.6877,42.7072,42.6,42.6097,21500.0
2006-02-23 15:30:00,43.71,43.71,43.48,43.56,32100.0,42.6097,42.6097,42.3855,42.4635,32100.0
2006-02-24 09:30:00,43.52,43.58,43.31,43.44,18500.0,42.4245,42.483,42.2198,42.3465,18500.0
2006-02-24 10:00:00,43.39,43.51,43.36,43.4,7700.0,42.2978,42.4147,42.2685,42.3075,7700.0
2006-02-24 10:30:00,43.38,43.38,43.19,43.2,10300.0,42.288,42.288,42.1028,42.1125,10300.0
2006-02-24 11:00:00,43.19,43.23,43.16,43.19,15700.0,42.1028,42.1418,42.0735,42.1028,15700.0
2006-02-24 11:30:00,43.18,43.29,43.13,43.25,46400.0,42.093,42.2003,42.0443,42.1613,46400.0
2006-02-24 12:00:00,43.23,43.34,43.21,43.32,24300.0,42.1418,42.249,42.1223,42.2295,24300.0
2006-02-24 12:30:00,43.32,43.33,43.21,43.22,22500.0,42.2295,42.2393,42.1223,42.132,22500.0
2006-02-24 13:00:00,43.21,43.28,43.19,43.24,15000.0,42.1223,42.1905,42.1028,42.1515,15000.0
2006-02-24 13:30:00,43.23,43.25,43.2,43.23,12600.0,42.1418,42.1613,42.1125,42.1418,12600.0
2006-02-24 14:00:00,43.22,43.25,43.19,43.25,25400.0,42.132,42.1613,42.1028,42.1613,25400.0
2006-02-24 14:30:00,43.24,43.26,43.24,43.26,29400.0,42.1515,42.171,42.1515,42.171,29400.0
2006-02-24 15:00:00,43.26,43.26,43.22,43.26,27800.0,42.171,42.171,42.132,42.171,27800.0
2006-02-24 15:30:00,43.25,43.27,43.12,43.25,98100.0,42.1613,42.1808,42.0346,42.1613,98100.0
2006-02-27 09:30:00,43.23,43.34,43.04,43.31,43100.0,42.1418,42.249,41.9566,42.2198,43100.0
2006-02-27 10:00:00,43.33,43.38,43.19,43.29,17600.0,42.2393,42.288,42.1028,42.2003,17600.0
2006-02-27 10:30:00,43.3,43.3,43.22,43.23,14200.0,42.21,42.21,42.132,42.1418,14200.0
2006-02-27 11:00:00,43.25,43.38,43.23,43.38,147300.0,42.1613,42.288,42.1418,42.288,147300.0
2006-02-27 11:30:00,43.35,43.38,43.3,43.3,13100.0,42.2588,42.288,42.21,42.21,13100.0
2006-02-27 12:00:00,43.3,43.42,43.29,43.42,14200.0,42.21,42.327,42.2003,42.327,14200.0
2006-02-27 12:30:00,43.4,43.42,43.36,43.36,41900.0,42.3075,42.327,42.2685,42.2685,41900.0
2006-02-27 13:00:00,43.38,43.41,43.36,43.37,28500.0,42.288,42.3173,42.2685,42.2783,28500.0
2006-02-27 13:30:00,43.37,43.38,43.32,43.34,13800.0,42.2783,42.288,42.2295,42.249,13800.0
2006-02-27 14:00:00,43.35,43.37,43.26,43.37,23800.0,42.2588,42.2783,42.171,42.2783,23800.0
2006-02-27 14:30:00,43.37,43.4,43.3,43.34,42300.0,42.2783,42.3075,42.21,42.249,42300.0
2006-02-27 15:00:00,43.33,43.34,43.3,43.32,26200.0,42.2393,42.249,42.21,42.2295,26200.0
2006-02-27 15:30:00,43.33,43.34,43.22,43.23,49700.0,42.2393,42.249,42.132,42.1418,49700.0
2006-02-28 09:30:00,43.1,43.29,43.03,43.2,28400.0,42.0151,42.2003,41.9468,42.1125,28400.0
2006-02-28 10:00:00,43.21,43.21,42.8,42.9,75600.0,42.1223,42.1223,41.7226,41.8201,75600.0
2006-02-28 10:30:00,42.9,42.91,42.6,42.6,59600.0,41.8201,41.8298,41.5276,41.5276,59600.0
2006-02-28 11:00:00,42.58,42.69,42.55,42.68,34000.0,41.5081,41.6154,41.4789,41.6056,34000.0
2006-02-28 11:30:00,42.68,42.84,42.6,42.84,39500.0,41.6056,41.7616,41.5276,41.7616,39500.0
2006-02-28 12:00:00,42.84,42.86,42.83,42.84,18100.0,41.7616,41.7811,41.7519,41.7616,18100.0
2006-02-28 12:30:00,42.84,42.84,42.74,42.75,41100.0,41.7616,41.7616,41.6641,41.6739,41100.0
2006-02-28 13:00:00,42.75,42.78,42.7,42.72,17200.0,41.6739,41.7031,41.6251,41.6446,17200.0
2006-02-28 13:30:00,42.73,42.85,42.73,42.81,19600.0,41.6544,41.7713,41.6544,41.7324,19600.0
2006-02-28 14:00:00,42.8,42.82,42.72,42.76,26000.0,41.7226,41.7421,41.6446,41.6836,26000.0
2006-02-28 14:30:00,42.77,42.94,42.77,42.87,22300.0,41.6934,41.8591,41.6934,41.7908,22300.0
2006-02-28 15:00:00,42.86,42.87,42.6,42.7,69500.0,41.7811,41.7908,41.5276,41.6251,69500.0
2006-02-28 15:30:00,42.72,42.76,42.63,42.65,56700.0,41.6446,41.6836,41.5569,41.5764,56700.0
2006-03-01 09:30:00,42.67,43.11,42.67,43.07,18200.0,41.5959,42.0248,41.5959,41.9858,18200.0
2006-03-01 10:00:00,43.07,43.25,43.05,43.22,36600.0,41.9858,42.1613,41.9663,42.132,36600.0
2006-03-01 10:30:00,43.24,43.4,43.22,43.34,32200.0,42.1515,42.3075,42.132,42.249,32200.0
2006-03-01 11:00:00,43.35,43.59,43.34,43.56,28300.0,42.2588,42.4927,42.249,42.4635,28300.0
2006-03-01 11:30:00,43.59,43.76,43.57,43.7,27600.0,42.4927,42.6584,42.4732,42.6,27600.0
2006-03-01 12:00:00,43.7,43.72,43.64,43.65,16400.0,42.6,42.6194,42.5415,42.5512,16400.0
2006-03-01 12:30:00,43.64,43.65,43.58,43.6,22700.0,42.5415,42.5512,42.483,42.5025,22700.0
2006-03-01 13:00:00,43.6,43.73,43.6,43.73,68400.0,42.5025,42.6292,42.5025,42.6292,68400.0
2006-03-01 13:30:00,43.74,43.78,43.68,43.78,30600.0,42.6389,42.6779,42.5805,42.6779,30600.0
2006-03-01 14:00:00,43.79,44.02,43.79,43.9,69200.0,42.6877,42.9119,42.6877,42.7949,69200.0
2006-03-01 14:30:00,43.9,43.91,43.83,43.86,15600.0,42.7949,42.8047,42.7267,42.7559,15600.0
2006-03-01 15:00:00,43.84,43.88,43.81,43.81,20900.0,42.7364,42.7754,42.7072,42.7072,20900.0
2006-03-01 15:30:00,43.81,43.83,43.71,43.72,48900.0,42.7072,42.7267,42.6097,42.6194,48900.0
2006-03-02 09:30:00,43.65,43.65,43.5,43.56,30100.0,42.5512,42.5512,42.405,42.4635,30100.0
2006-03-02 10:00:00,43.56,43.71,43.52,43.71,32100.0,42.4635,42.6097,42.4245,42.6097,32100.0
2006-03-02 10:30:00,43.7,43.9,43.69,43.85,16900.0,42.6,42.7949,42.5902,42.7462,16900.0
2006-03-02 11:00:00,43.86,43.95,43.8,43.84,9200.0,42.7559,42.8437,42.6974,42.7364,9200.0
2006-03-02 11:30:00,43.84,43.91,43.62,43.71,10900.0,42.7364,42.8047,42.522,42.6097,10900.0
2006-03-02 12:00:00,43.72,43.86,43.72,43.83,24400.0,42.6194,42.7559,42.6194,42.7267,24400.0
2006-03-02 12:30:00,43.83,44.0,43.82,43.98,16800.0,42.7267,42.8924,42.7169,42.8729,16800.0
2006-03-02 13:00:00,43.98,44.06,43.96,43.96,20500.0,42.8729,42.9509,42.8534,42.8534,20500.0
2006-03-02 13:30:00,43.97,44.07,43.97,44.01,64100.0,42.8632,42.9606,42.8632,42.9021,64100.0
2006-03-02 14:00:00,43.98,43.98,43.9,43.91,10700.0,42.8729,42.8729,42.7949,42.8047,10700.0
2006-03-02 14:30:00,43.91,43.95,43.9,43.93,8200.0,42.8047,42.8437,42.7949,42.8242,8200.0
2006-03-02 15:00:00,43.94,44.03,43.92,43.93,11200.0,42.8339,42.9216,42.8144,42.8242,11200.0
2006-03-02 15:30:00,43.91,43.95,43.86,43.92,24900.0,42.8047,42.8437,42.7559,42.8144,24900.0
2006-03-03 09:30:00,43.86,43.92,43.73,43.75,15800.0,42.7559,42.8144,42.6292,42.6487,15800.0
2006-03-03 10:00:00,43.76,44.04,43.75,44.0,9300.0,42.6584,42.9314,42.6487,42.8924,9300.0
2006-03-03 10:30:00,44.04,44.08,43.75,43.75,8900.0,42.9314,42.9704,42.6487,42.6487,8900.0
2006-03-03 11:00:00,43.75,43.78,43.69,43.75,8400.0,42.6487,42.6779,42.5902,42.6487,8400.0
2006-03-03 11:30:00,43.75,43.75,43.65,43.7,5300.0,42.6487,42.6487,42.5512,42.6,5300.0
2006-03-03 12:00:00,43.72,43.78,43.67,43.73,11000.0,42.6194,42.6779,42.5707,42.6292,11000.0
2006-03-03 12:30:00,43.74,43.74,43.67,43.71,7800.0,42.6389,42.6389,42.5707,42.6097,7800.0
2006-03-03 13:00:00,43.72,43.86,43.72,43.86,5700.0,42.6194,42.7559,42.6194,42.7559,5700.0
2006-03-03 13:30:00,43.91,43.96,43.89,43.91,8400.0,42.8047,42.8534,42.7852,42.8047,8400.0
2006-03-03 14:00:00,43.91,43.91,43.77,43.8,8300.0,42.8047,42.8047,42.6682,42.6974,8300.0
2006-03-03 14:30:00,43.78,43.88,43.7,43.86,7700.0,42.6779,42.7754,42.6,42.7559,7700.0
2006-03-03 15:00:00,43.81,43.81,43.54,43.54,12000.0,42.7072,42.7072,42.444,42.444,12000.0
2006-03-03 15:30:00,43.54,43.61,43.5,43.5,26200.0,42.444,42.5122,42.405,42.405,26200.0
2006-03-06 09:30:00,43.5,43.56,43.0,43.41,20100.0,42.405,42.4635,41.9176,42.3173,20100.0
2006-03-06 10:00:00,43.42,43.61,43.42,43.53,15500.0,42.327,42.5122,42.327,42.4342,15500.0
2006-03-06 10:30:00,43.53,43.56,43.26,43.48,17100.0,42.4342,42.4635,42.171,42.3855,17100.0
2006-03-06 11:00:00,43.49,43.58,43.48,43.52,11800.0,42.3952,42.483,42.3855,42.4245,11800.0
2006-03-06 11:30:00,43.54,43.61,43.41,43.45,27000.0,42.444,42.5122,42.3173,42.3562,27000.0
2006-03-06 12:00:00,43.43,43.45,43.36,43.42,28400.0,42.3367,42.3562,42.2685,42.327,28400.0
2006-03-06 12:30:00,43.43,43.43,43.31,43.37,10500.0,42.3367,42.3367,42.2198,42.2783,10500.0
2006-03-06 13:00:00,43.38,43.43,43.38,43.39,14000.0,42.288,42.3367,42.288,42.2978,14000.0
2006-03-06 13:30:00,43.35,43.35,43.11,43.16,11100.0,42.2588,42.2588,42.0248,42.0735,11100.0
2006-03-06 14:00:00,43.16,43.16,42.99,42.99,17400.0,42.0735,42.0735,41.9078,41.9078,17400.0
2006-03-06 14:30:00,42.99,43.09,42.98,43.03,11800.0,41.9078,42.0053,41.8981,41.9468,11800.0
2006-03-06 15:00:00,43.04,43.1,42.99,43.09,24800.0,41.9566,42.0151,41.9078,42.0053,24800.0
2006-03-06 15:30:00,43.09,43.1,42.99,43.0,69200.0,42.0053,42.0151,41.9078,41.9176,69200.0
2006-03-07 09:30:00,43.01,43.08,42.88,42.97,54100.0,41.9273,41.9956,41.8006,41.8883,54100.0
2006-03-07 10:00:00,42.97,43.01,42.7,42.7,174000.0,41.8883,41.9273,41.6251,41.6251,174000.0
2006-03-07 10:30:00,42.76,42.98,42.76,42.97,23000.0,41.6836,41.8981,41.6836,41.8883,23000.0
2006-03-07 11:00:00,42.98,43.02,42.93,43.02,58700.0,41.8981,41.9371,41.8493,41.9371,58700.0
2006-03-07 11:30:00,43.01,43.01,42.95,42.95,28900.0,41.9273,41.9273,41.8688,41.8688,28900.0
2006-03-07 12:00:00,42.95,43.06,42.95,43.05,76400.0,41.8688,41.9761,41.8688,41.9663,76400.0
2006-03-07 12:30:00,43.05,43.08,42.89,42.97,62400.0,41.9663,41.9956,41.8103,41.8883,62400.0
2006-03-07 13:00:00,42.97,43.0,42.92,42.98,37700.0,41.8883,41.9176,41.8396,41.8981,37700.0
2006-03-07 13:30:00,42.97,43.03,42.92,42.94,78800.0,41.8883,41.9468,41.8396,41.8591,78800.0
2006-03-07 14:00:00,42.94,42.95,42.84,42.84,29200.0,41.8591,41.8688,41.7616,41.7616,29200.0
2006-03-07 14:30:00,42.84,42.9,42.8,42.85,23400.0,41.7616,41.8201,41.7226,41.7713,23400.0
2006-03-07 15:00:00,42.84,42.91,42.75,42.81,20600.0,41.7616,41.8298,41.6739,41.7324,20600.0
2006-03-07 15:30:00,42.81,42.82,42.77,42.77,34100.0,41.7324,41.7421,41.6934,41.6934,34100.0
2006-03-08 09:30:00,42.7,42.89,42.56,42.89,22300.0,41.6251,41.8103,41.4886,41.8103,22300.0
2006-03-08 10:00:00,42.89,42.93,42.81,42.83,21700.0,41.8103,41.8493,41.7324,41.7519,21700.0
2006-03-08 10:30:00,42.85,42.93,42.84,42.87,42000.0,41.7713,41.8493,41.7616,41.7908,42000.0
2006-03-08 11:00:00,42.86,43.02,42.85,42.91,38400.0,41.7811,41.9371,41.7713,41.8298,38400.0
2006-03-08 11:30:00,42.9,42.96,42.82,42.88,32500.0,41.8201,41.8786,41.7421,41.8006,32500.0
2006-03-08 12:00:00,42.89,42.9,42.88,42.88,46800.0,41.8103,41.8201,41.8006,41.8006,46800.0
2006-03-08 12:30:00,42.88,42.94,42.85,42.88,62200.0,41.8006,41.8591,41.7713,41.8006,62200.0
2006-03-08 13:00:00,42.86,42.88,42.85,42.88,12000.0,41.7811,41.8006,41.7713,41.8006,12000.0
2006-03-08 13:30:00,42.88,42.89,42.85,42.87,14400.0,41.8006,41.8103,41.7713,41.7908,14400.0
2006-03-08 14:00:00,42.87,42.89,42.86,42.87,29400.0,41.7908,41.8103,41.7811,41.7908,29400.0
2006-03-08 14:30:00,42.87,42.9,42.86,42.87,37200.0,41.7908,41.8201,41.7811,41.7908,37200.0
2006-03-08 15:00:00,42.88,42.91,42.87,42.9,27000.0,41.8006,41.8298,41.7908,41.8201,27000.0
2006-03-08 15:30:00,42.9,42.9,42.85,42.86,32600.0,41.8201,41.8201,41.7713,41.7811,32600.0
2006-03-09 09:30:00,42.84,42.84,42.47,42.8,18500.0,41.7616,41.7616,41.4009,41.7226,18500.0
2006-03-09 10:00:00,42.8,42.84,42.66,42.69,26000.0,41.7226,41.7616,41.5861,41.6154,26000.0
2006-03-09 10:30:00,42.67,42.7,42.58,42.58,19100.0,41.5959,41.6251,41.5081,41.5081,19100.0
2006-03-09 11:00:00,42.57,42.58,42.2,42.28,25600.0,41.4984,41.5081,41.1377,41.2157,25600.0
2006-03-09 11:30:00,42.26,42.57,42.26,42.57,11300.0,41.1962,41.4984,41.1962,41.4984,11300.0
2006-03-09 12:00:00,42.57,42.6,42.42,42.5,13200.0,41.4984,41.5276,41.3522,41.4302,13200.0
2006-03-09 12:30:00,42.5,42.55,42.41,42.53,17500.0,41.4302,41.4789,41.3424,41.4594,17500.0
2006-03-09 13:00:00,42.56,42.56,42.38,42.4,7600.0,41.4886,41.4886,41.3132,41.3327,7600.0
2006-03-09 13:30:00,42.41,42.55,42.41,42.52,14000.0,41.3424,41.4789,41.3424,41.4497,14000.0
2006-03-09 14:00:00,42.53,42.69,42.53,42.65,17400.0,41.4594,41.6154,41.4594,41.5764,17400.0
2006-03-09 14:30:00,42.65,42.66,42.58,42.6,15600.0,41.5764,41.5861,41.5081,41.5276,15600.0
2006-03-09 15:00:00,42.59,42.62,42.57,42.57,16900.0,41.5179,41.5471,41.4984,41.4984,16900.0
2006-03-09 15:30:00,42.54,42.58,42.43,42.45,41400.0,41.4692,41.5081,41.3619,41.3814,41400.0
2006-03-10 09:30:00,42.46,42.66,42.1,42.66,19400.0,41.3912,41.5861,41.0402,41.5861,19400.0
2006-03-10 10:00:00,42.66,42.66,42.5,42.53,35700.0,41.5861,41.5861,41.4302,41.4594,35700.0
2006-03-10 10:30:00,42.54,42.55,42.47,42.48,32400.0,41.4692,41.4789,41.4009,41.4107,32400.0
2006-03-10 11:00:00,42.48,42.48,42.37,42.39,9500.0,41.4107,41.4107,41.3034,41.3229,9500.0
2006-03-10 11:30:00,42.4,42.41,42.29,42.3,13800.0,41.3327,41.3424,41.2254,41.2352,13800.0
2006-03-10 12:00:00,42.3,42.41,42.3,42.4,20600.0,41.2352,41.3424,41.2352,41.3327,20600.0
2006-03-10 12:30:00,42.4,42.45,42.32,42.4,20900.0,41.3327,41.3814,41.2547,41.3327,20900.0
2006-03-10 13:00:00,42.41,42.5,42.41,42.47,9200.0,41.3424,41.4302,41.3424,41.4009,9200.0
2006-03-10 13:30:00,42.44,42.44,42.39,42.42,10500.0,41.3717,41.3717,41.3229,41.3522,10500.0
2006-03-10 14:00:00,42.42,42.55,42.41,42.45,152200.0,41.3522,41.4789,41.3424,41.3814,152200.0
2006-03-10 14:30:00,42.46,42.51,42.32,42.4,19600.0,41.3912,41.4399,41.2547,41.3327,19600.0
2006-03-10 15:00:00,42.4,42.46,42.36,42.45,148700.0,41.3327,41.3912,41.2937,41.3814,148700.0
2006-03-10 15:30:00,42.47,42.55,42.43,42.54,45900.0,41.4009,41.4789,41.3619,41.4692,45900.0
2006-03-13 09:30:00,42.61,42.74,42.52,42.65,12800.0,41.5374,41.6641,41.4497,41.5764,12800.0
2006-03-13 10:00:00,42.65,42.7,42.65,42.67,14600.0,41.5764,41.6251,41.5764,41.5959,14600.0
2006-03-13 10:30:00,42.67,42.67,42.5,42.59,22700.0,41.5959,41.5959,41.4302,41.5179,22700.0
2006-03-13 11:00:00,42.57,42.6,42.55,42.58,21300.0,41.4984,41.5276,41.4789,41.5081,21300.0
2006-03-13 11:30:00,42.57,42.59,42.45,42.45,10600.0,41.4984,41.5179,41.3814,41.3814,10600.0
2006-03-13 12:00:00,42.44,42.46,42.41,42.44,5600.0,41.3717,41.3912,41.3424,41.3717,5600.0
2006-03-13 12:30:00,42.46,42.46,42.37,42.4,8400.0,41.3912,41.3912,41.3034,41.3327,8400.0
2006-03-13 13:00:00,42.38,42.4,42.27,42.28,16000.0,41.3132,41.3327,41.2059,41.2157,16000.0
2006-03-13 13:30:00,42.28,42.39,42.11,42.12,20000.0,41.2157,41.3229,41.05,41.0597,20000.0
2006-03-13 14:00:00,42.12,42.32,42.12,42.25,15800.0,41.0597,41.2547,41.0597,41.1865,15800.0
2006-03-13 14:30:00,42.23,42.27,42.05,42.08,15500.0,41.167,41.2059,40.9915,41.0207,15500.0
2006-03-13 15:00:00,42.08,42.19,42.08,42.14,21300.0,41.0207,41.128,41.0207,41.0792,21300.0
2006-03-13 15:30:00,42.15,42.26,42.12,42.16,44400.0,41.089,41.1962,41.0597,41.0987,44400.0
2006-03-14 09:30:00,42.04,42.04,41.44,41.62,56700.0,40.9817,40.9817,40.3968,40.5723,56700.0
2006-03-14 10:00:00,41.56,41.72,41.33,41.48,55300.0,40.5138,40.6698,40.2896,40.4358,55300.0
2006-03-14 10:30:00,41.48,41.48,41.1,41.11,59700.0,40.4358,40.4358,40.0654,40.0751,59700.0
2006-03-14 11:00:00,41.11,41.19,40.83,40.83,145200.0,40.0751,40.1531,39.8022,39.8022,145200.0
2006-03-14 11:30:00,40.85,40.98,40.85,40.91,70300.0,39.8217,39.9484,39.8217,39.8802,70300.0
2006-03-14 12:00:00,40.92,40.95,40.55,40.57,288100.0,39.8899,39.9192,39.5292,39.5487,288100.0
2006-03-14 12:30:00,40.57,40.57,40.2,40.43,253600.0,39.5487,39.5487,39.1881,39.4123,253600.0
2006-03-14 13:00:00,40.43,40.7,40.35,40.47,144100.0,39.4123,39.6755,39.3343,39.4513,144100.0
2006-03-14 13:30:00,40.45,40.45,39.5,39.57,247600.0,39.4318,39.4318,38.5057,38.5739,247600.0
2006-03-14 14:00:00,39.51,39.58,38.3,38.37,647500.0,38.5154,38.5837,37.3359,37.4041,647500.0
2006-03-14 14:30:00,38.39,38.98,37.8,38.93,1073300.0,37.4236,37.9988,36.8485,37.95,1073300.0
2006-03-14 15:00:00,38.92,39.37,38.89,39.27,540500.0,37.9403,38.379,37.911,38.2815,540500.0
2006-03-14 15:30:00,39.28,39.73,39.27,39.41,637900.0,38.2912,38.7299,38.2815,38.4179,637900.0
2006-03-15 09:30:00,39.2,39.25,37.5,37.5,471400.0,38.2132,38.262,36.556,36.556,471400.0
2006-03-15 10:00:00,37.8,37.8,36.36,36.95,726000.0,36.8485,36.8485,35.4447,36.0199,726000.0
2006-03-15 10:30:00,36.96,37.4,36.6,37.18,693200.0,36.0296,36.4585,35.6787,36.2441,693200.0
2006-03-15 11:00:00,37.1,37.35,37.1,37.28,282600.0,36.1661,36.4098,36.1661,36.3416,282600.0
2006-03-15 11:30:00,37.28,37.35,37.09,37.28,504500.0,36.3416,36.4098,36.1563,36.3416,504500.0
2006-03-15 12:00:00,37.25,37.3,36.98,37.17,228700.0,36.3123,36.3611,36.0491,36.2343,228700.0
2006-03-15 12:30:00,37.17,37.47,37.15,37.45,287100.0,36.2343,36.5268,36.2148,36.5073,287100.0
2006-03-15 13:00:00,37.43,37.45,37.29,37.4,96900.0,36.4878,36.5073,36.3513,36.4585,96900.0
2006-03-15 13:30:00,37.37,37.7,37.32,37.7,265700.0,36.4293,36.751,36.3806,36.751,265700.0
2006-03-15 14:00:00,37.68,37.99,37.65,37.98,334300.0,36.7315,37.0337,36.7022,37.0239,334300.0
2006-03-15 14:30:00,37.97,38.4,37.97,38.38,363200.0,37.0142,37.4334,37.0142,37.4139,363200.0
2006-03-15 15:00:00,38.37,38.75,38.1,38.6,290000.0,37.4041,37.7746,37.1409,37.6283,290000.0
2006-03-15 15:30:00,38.6,39.1,38.6,38.99,449800.0,37.6283,38.1157,37.6283,38.0085,449800.0
2006-03-16 09:30:00,38.97,39.51,38.84,39.21,146100.0,37.989,38.5154,37.8623,38.223,146100.0
2006-03-16 10:00:00,39.21,39.22,39.03,39.18,242600.0,38.223,38.2327,38.0475,38.1937,242600.0
2006-03-16 10:30:00,39.18,39.42,39.1,39.22,155800.0,38.1937,38.4277,38.1157,38.2327,155800.0
2006-03-16 11:00:00,39.23,39.63,39.23,39.43,160300.0,38.2425,38.6324,38.2425,38.4374,160300.0
2006-03-16 11:30:00,39.43,39.46,39.21,39.3,104800.0,38.4374,38.4667,38.223,38.3107,104800.0
2006-03-16 12:00:00,39.28,39.56,39.28,39.56,44500.0,38.2912,38.5642,38.2912,38.5642,44500.0
2006-03-16 12:30:00,39.56,39.79,39.56,39.66,72600.0,38.5642,38.7884,38.5642,38.6617,72600.0
2006-03-16 13:00:00,39.66,40.04,39.66,39.93,182400.0,38.6617,39.0321,38.6617,38.9249,182400.0
2006-03-16 13:30:00,39.93,39.93,39.42,39.43,98500.0,38.9249,38.9249,38.4277,38.4374,98500.0
2006-03-16 14:00:00,39.4,39.54,39.16,39.23,208300.0,38.4082,38.5447,38.1742,38.2425,208300.0
2006-03-16 14:30:00,39.19,39.35,39.12,39.31,163600.0,38.2035,38.3595,38.1352,38.3205,163600.0
2006-03-16 15:00:00,39.32,39.37,38.96,39.05,117900.0,38.3302,38.379,37.9793,38.067,117900.0
2006-03-16 15:30:00,39.04,39.07,38.8,38.85,162600.0,38.0573,38.0865,37.8233,37.872,162600.0
2006-03-17 09:30:00,39.15,39.6,39.0,39.52,164600.0,38.1645,38.6032,38.0183,38.5252,164600.0
2006-03-17 10:00:00,39.56,39.73,39.42,39.61,49200.0,38.5642,38.7299,38.4277,38.6129,49200.0
2006-03-17 10:30:00,39.61,39.75,39.59,39.67,48100.0,38.6129,38.7494,38.5934,38.6714,48100.0
2006-03-17 11:00:00,39.67,39.86,39.61,39.83,81800.0,38.6714,38.8566,38.6129,38.8274,81800.0
2006-03-17 11:30:00,39.85,39.91,39.8,39.88,78100.0,38.8469,38.9054,38.7981,38.8761,78100.0
2006-03-17 12:00:00,39.89,39.99,39.85,39.87,73500.0,38.8859,38.9833,38.8469,38.8664,73500.0
2006-03-17 12:30:00,39.9,39.95,39.85,39.87,77400.0,38.8956,38.9444,38.8469,38.8664,77400.0
2006-03-17 13:00:00,39.89,39.92,39.84,39.88,61500.0,38.8859,38.9151,38.8371,38.8761,61500.0
2006-03-17 13:30:00,39.89,39.91,39.82,39.87,75100.0,38.8859,38.9054,38.8176,38.8664,75100.0
2006-03-17 14:00:00,39.88,39.92,39.86,39.89,46100.0,38.8761,38.9151,38.8566,38.8859,46100.0
2006-03-17 14:30:00,39.89,40.1,39.82,40.09,136900.0,38.8859,39.0906,38.8176,39.0808,136900.0
2006-03-17 15:00:00,40.08,40.22,40.0,40.19,92400.0,39.0711,39.2076,38.9931,39.1783,92400.0
2006-03-17 15:30:00,40.19,40.3,39.86,40.02,195700.0,39.1783,39.2855,38.8566,39.0126,195700.0
2006-03-20 09:30:00,39.95,40.34,39.93,40.34,48100.0,38.9444,39.3245,38.9249,39.3245,48100.0
2006-03-20 10:00:00,40.34,40.34,40.08,40.08,59000.0,39.3245,39.3245,39.0711,39.0711,59000.0
2006-03-20 10:30:00,40.05,40.05,39.73,39.84,103600.0,39.0418,39.0418,38.7299,38.8371,103600.0
2006-03-20 11:00:00,39.84,39.88,39.72,39.84,70700.0,38.8371,38.8761,38.7201,38.8371,70700.0
2006-03-20 11:30:00,39.84,39.91,39.77,39.88,38100.0,38.8371,38.9054,38.7689,38.8761,38100.0
2006-03-20 12:00:00,39.91,40.0,39.87,39.94,42900.0,38.9054,38.9931,38.8664,38.9346,42900.0
2006-03-20 12:30:00,39.97,39.98,39.72,39.9,42600.0,38.9638,38.9736,38.7201,38.8956,42600.0
2006-03-20 13:00:00,39.91,39.94,39.83,39.88,18300.0,38.9054,38.9346,38.8274,38.8761,18300.0
2006-03-20 13:30:00,39.89,39.89,39.8,39.87,28500.0,38.8859,38.8859,38.7981,38.8664,28500.0
2006-03-20 14:00:00,39.87,40.0,39.87,40.0,25100.0,38.8664,38.9931,38.8664,38.9931,25100.0
2006-03-20 14:30:00,39.98,39.99,39.87,39.94,37700.0,38.9736,38.9833,38.8664,38.9346,37700.0
2006-03-20 15:00:00,39.95,39.97,39.86,39.87,41300.0,38.9444,38.9638,38.8566,38.8664,41300.0
2006-03-20 15:30:00,39.88,40.0,39.85,39.91,83800.0,38.8761,38.9931,38.8469,38.9054,83800.0
2006-03-21 09:30:00,39.84,39.88,39.6,39.78,30700.0,38.8371,38.8761,38.6032,38.7786,30700.0
2006-03-21 10:00:00,39.78,39.8,39.68,39.79,33500.0,38.7786,38.7981,38.6811,38.7884,33500.0
2006-03-21 10:30:00,39.79,39.87,39.75,39.78,27500.0,38.7884,38.8664,38.7494,38.7786,27500.0
2006-03-21 11:00:00,39.78,39.9,39.76,39.9,45300.0,38.7786,38.8956,38.7591,38.8956,45300.0
2006-03-21 11:30:00,39.9,39.92,39.83,39.89,94600.0,38.8956,38.9151,38.8274,38.8859,94600.0
2006-03-21 12:00:00,39.88,39.96,39.83,39.87,42900.0,38.8761,38.9541,38.8274,38.8664,42900.0
2006-03-21 12:30:00,39.87,40.0,39.87,39.94,122200.0,38.8664,38.9931,38.8664,38.9346,122200.0
2006-03-21 13:00:00,39.93,39.94,39.83,39.88,56300.0,38.9249,38.9346,38.8274,38.8761,56300.0
2006-03-21 13:30:00,39.9,39.91,39.76,39.79,34300.0,38.8956,38.9054,38.7591,38.7884,34300.0
2006-03-21 14:00:00,39.79,39.79,39.6,39.6,37200.0,38.7884,38.7884,38.6032,38.6032,37200.0
2006-03-21 14:30:00,39.6,39.78,39.5,39.52,57900.0,38.6032,38.7786,38.5057,38.5252,57900.0
2006-03-21 15:00:00,39.51,39.52,39.27,39.31,46000.0,38.5154,38.5252,38.2815,38.3205,46000.0
2006-03-21 15:30:00,39.3,39.52,39.25,39.5,89500.0,38.3107,38.5252,38.262,38.5057,89500.0
2006-03-22 09:30:00,39.4,39.69,39.4,39.5,99000.0,38.4082,38.6909,38.4082,38.5057,99000.0
2006-03-22 10:00:00,39.51,39.54,39.43,39.43,100700.0,38.5154,38.5447,38.4374,38.4374,100700.0
2006-03-22 10:30:00,39.43,39.46,39.12,39.13,148100.0,38.4374,38.4667,38.1352,38.145,148100.0
2006-03-22 11:00:00,39.13,39.19,38.83,38.92,90200.0,38.145,38.2035,37.8525,37.9403,90200.0
2006-03-22 11:30:00,38.91,39.14,38.81,39.14,62200.0,37.9305,38.1547,37.833,38.1547,62200.0
2006-03-22 12:00:00,39.14,39.41,39.14,39.37,76100.0,38.1547,38.4179,38.1547,38.379,76100.0
2006-03-22 12:30:00,39.35,39.37,39.29,39.36,34900.0,38.3595,38.379,38.301,38.3692,34900.0
2006-03-22 13:00:00,39.36,39.36,39.18,39.18,40100.0,38.3692,38.3692,38.1937,38.1937,40100.0
2006-03-22 13:30:00,39.19,39.22,39.05,39.21,78700.0,38.2035,38.2327,38.067,38.223,78700.0
2006-03-22 14:00:00,39.21,39.34,39.19,39.27,42300.0,38.223,38.3497,38.2035,38.2815,42300.0
2006-03-22 14:30:00,39.27,39.36,39.22,39.35,27200.0,38.2815,38.3692,38.2327,38.3595,27200.0
2006-03-22 15:00:00,39.33,39.56,39.28,39.44,181900.0,38.34,38.5642,38.2912,38.4472,181900.0
2006-03-22 15:30:00,39.44,39.47,39.35,39.41,68200.0,38.4472,38.4764,38.3595,38.4179,68200.0
2006-03-23 09:30:00,39.36,39.39,39.08,39.25,23800.0,38.3692,38.3984,38.0963,38.262,23800.0
2006-03-23 10:00:00,39.25,39.43,39.25,39.31,35300.0,38.262,38.4374,38.262,38.3205,35300.0
2006-03-23 10:30:00,39.32,39.34,39.21,39.22,20800.0,38.3302,38.3497,38.223,38.2327,20800.0
2006-03-23 11:00:00,39.22,39.36,39.14,39.36,14500.0,38.2327,38.3692,38.1547,38.3692,14500.0
2006-03-23 11:30:00,39.36,39.4,39.33,39.35,9300.0,38.3692,38.4082,38.34,38.3595,9300.0
2006-03-23 12:00:00,39.35,39.4,39.29,39.34,18000.0,38.3595,38.4082,38.301,38.3497,18000.0
2006-03-23 12:30:00,39.35,39.44,39.3,39.41,22700.0,38.3595,38.4472,38.3107,38.4179,22700.0
2006-03-23 13:00:00,39.42,39.44,39.35,39.41,8700.0,38.4277,38.4472,38.3595,38.4179,8700.0
2006-03-23 13:30:00,39.4,39.43,39.37,39.43,16900.0,38.4082,38.4374,38.379,38.4374,16900.0
2006-03-23 14:00:00,39.44,39.44,39.31,39.4,29800.0,38.4472,38.4472,38.3205,38.4082,29800.0
2006-03-23 14:30:00,39.4,39.41,39.35,39.41,24300.0,38.4082,38.4179,38.3595,38.4179,24300.0
2006-03-23 15:00:00,39.41,39.53,39.38,39.42,39100.0,38.4179,38.5349,38.3887,38.4277,39100.0
2006-03-23 15:30:00,39.42,39.42,39.3,39.3,40300.0,38.4277,38.4277,38.3107,38.3107,40300.0
2006-03-24 09:30:00,39.28,39.34,39.13,39.26,18400.0,38.2912,38.3497,38.145,38.2717,18400.0
2006-03-24 10:00:00,39.25,39.27,39.12,39.23,20100.0,38.262,38.2815,38.1352,38.2425,20100.0
2006-03-24 10:30:00,39.25,39.26,39.16,39.21,31500.0,38.262,38.2717,38.1742,38.223,31500.0
2006-03-24 11:00:00,39.2,39.24,39.13,39.23,31400.0,38.2132,38.2522,38.145,38.2425,31400.0
2006-03-24 11:30:00,39.24,39.25,39.16,39.16,32700.0,38.2522,38.262,38.1742,38.1742,32700.0
2006-03-24 12:00:00,39.18,39.2,39.14,39.18,15800.0,38.1937,38.2132,38.1547,38.1937,15800.0
2006-03-24 12:30:00,39.18,39.26,39.18,39.22,22000.0,38.1937,38.2717,38.1937,38.2327,22000.0
2006-03-24 13:00:00,39.2,39.23,39.15,39.2,14900.0,38.2132,38.2425,38.1645,38.2132,14900.0
2006-03-24 13:30:00,39.2,39.24,39.17,39.18,24000.0,38.2132,38.2522,38.184,38.1937,24000.0
2006-03-24 14:00:00,39.19,39.3,39.18,39.26,42000.0,38.2035,38.3107,38.1937,38.2717,42000.0
2006-03-24 14:30:00,39.26,39.38,39.25,39.35,47000.0,38.2717,38.3887,38.262,38.3595,47000.0
2006-03-24 15:00:00,39.35,39.37,39.25,39.29,38800.0,38.3595,38.379,38.262,38.301,38800.0
2006-03-24 15:30:00,39.3,39.33,39.27,39.27,56100.0,38.3107,38.34,38.2815,38.2815,56100.0
2006-03-27 09:30:00,39.3,39.3,38.78,38.8,73200.0,38.3107,38.3107,37.8038,37.8233,73200.0
2006-03-27 10:00:00,38.81,38.86,38.3,38.48,219100.0,37.833,37.8818,37.3359,37.5114,219100.0
2006-03-27 10:30:00,38.48,38.72,38.46,38.72,56700.0,37.5114,37.7453,37.4919,37.7453,56700.0
2006-03-27 11:00:00,38.73,38.73,38.5,38.5,103400.0,37.7551,37.7551,37.5309,37.5309,103400.0
2006-03-27 11:30:00,38.5,38.68,38.41,38.65,27200.0,37.5309,37.7063,37.4431,37.6771,27200.0
2006-03-27 12:00:00,38.65,38.68,38.57,38.66,27900.0,37.6771,37.7063,37.5991,37.6868,27900.0
2006-03-27 12:30:00,38.67,38.75,38.64,38.7,50200.0,37.6966,37.7746,37.6673,37.7258,50200.0
2006-03-27 13:00:00,38.72,38.84,38.71,38.82,34200.0,37.7453,37.8623,37.7356,37.8428,34200.0
2006-03-27 13:30:00,38.82,38.87,38.75,38.8,36600.0,37.8428,37.8915,37.7746,37.8233,36600.0
2006-03-27 14:00:00,38.8,38.9,38.75,38.9,36900.0,37.8233,37.9208,37.7746,37.9208,36900.0
2006-03-27 14:30:00,38.89,38.99,38.87,38.87,67500.0,37.911,38.0085,37.8915,37.8915,67500.0
2006-03-27 15:00:00,38.87,38.87,38.73,38.78,33800.0,37.8915,37.8915,37.7551,37.8038,33800.0
2006-03-27 15:30:00,38.79,38.81,38.72,38.77,113500.0,37.8136,37.833,37.7453,37.7941,113500.0
2006-03-28 09:30:00,39.75,39.99,39.04,39.3,234000.0,38.7494,38.9833,38.0573,38.3107,234000.0
2006-03-28 10:00:00,39.31,39.31,38.99,39.04,210900.0,38.3205,38.3205,38.0085,38.0573,210900.0
2006-03-28 10:30:00,39.07,39.07,38.87,38.92,109800.0,38.0865,38.0865,37.8915,37.9403,109800.0
2006-03-28 11:00:00,38.92,38.99,38.89,38.92,80500.0,37.9403,38.0085,37.911,37.9403,80500.0
2006-03-28 11:30:00,38.92,39.11,38.92,39.09,78600.0,37.9403,38.1255,37.9403,38.106,78600.0
2006-03-28 12:00:00,39.09,39.31,39.09,39.3,49000.0,38.106,38.3205,38.106,38.3107,49000.0
2006-03-28 12:30:00,39.3,39.4,39.2,39.2,49700.0,38.3107,38.4082,38.2132,38.2132,49700.0
2006-03-28 13:00:00,39.21,39.42,39.2,39.39,35400.0,38.223,38.4277,38.2132,38.3984,35400.0
2006-03-28 13:30:00,39.39,39.46,39.38,39.43,62100.0,38.3984,38.4667,38.3887,38.4374,62100.0
2006-03-28 14:00:00,39.44,39.55,39.23,39.25,93700.0,38.4472,38.5544,38.2425,38.262,93700.0
2006-03-28 14:30:00,39.25,39.32,39.18,39.18,62400.0,38.262,38.3302,38.1937,38.1937,62400.0
2006-03-28 15:00:00,39.19,39.2,39.1,39.15,50000.0,38.2035,38.2132,38.1157,38.1645,50000.0
2006-03-28 15:30:00,39.15,39.24,39.02,39.07,140500.0,38.1645,38.2522,38.0378,38.0865,140500.0
2006-03-29 09:30:00,38.98,39.27,38.97,39.13,69400.0,37.9988,38.2815,37.989,38.145,69400.0
2006-03-29 10:00:00,39.11,39.12,38.91,39.1,87700.0,38.1255,38.1352,37.9305,38.1157,87700.0
2006-03-29 10:30:00,39.11,39.12,38.92,38.96,54700.0,38.1255,38.1352,37.9403,37.9793,54700.0
2006-03-29 11:00:00,38.97,39.03,38.93,39.03,74900.0,37.989,38.0475,37.95,38.0475,74900.0
2006-03-29 11:30:00,39.04,39.1,38.98,39.04,41800.0,38.0573,38.1157,37.9988,38.0573,41800.0
2006-03-29 12:00:00,39.06,39.08,39.01,39.04,36300.0,38.0768,38.0963,38.028,38.0573,36300.0
2006-03-29 12:30:00,39.04,39.06,38.96,39.0,59500.0,38.0573,38.0768,37.9793,38.0183,59500.0
2006-03-29 13:00:00,39.0,39.04,38.98,39.0,51900.0,38.0183,38.0573,37.9988,38.0183,51900.0
2006-03-29 13:30:00,39.0,39.01,38.97,38.98,36900.0,38.0183,38.028,37.989,37.9988,36900.0
2006-03-29 14:00:00,38.98,39.02,38.9,38.93,53600.0,37.9988,38.0378,37.9208,37.95,53600.0
2006-03-29 14:30:00,38.93,38.95,38.76,38.88,86400.0,37.95,37.9695,37.7843,37.9013,86400.0
2006-03-29 15:00:00,38.88,39.0,38.83,38.96,68600.0,37.9013,38.0183,37.8525,37.9793,68600.0
2006-03-29 15:30:00,38.96,38.98,38.84,38.86,93200.0,37.9793,37.9988,37.8623,37.8818,93200.0
2006-03-30 09:30:00,38.9,39.0,38.75,38.86,51300.0,37.9208,38.0183,37.7746,37.8818,51300.0
2006-03-30 10:00:00,38.86,38.94,38.85,38.92,49500.0,37.8818,37.9598,37.872,37.9403,49500.0
2006-03-30 10:30:00,38.93,38.98,38.84,38.86,60900.0,37.95,37.9988,37.8623,37.8818,60900.0
2006-03-30 11:00:00,38.84,38.9,38.69,38.86,34400.0,37.8623,37.9208,37.7161,37.8818,34400.0
2006-03-30 11:30:00,38.85,38.95,38.84,38.95,35300.0,37.872,37.9695,37.8623,37.9695,35300.0
2006-03-30 12:00:00,38.95,38.96,38.75,38.76,23300.0,37.9695,37.9793,37.7746,37.7843,23300.0
2006-03-30 12:30:00,38.78,38.82,38.7,38.75,29900.0,37.8038,37.8428,37.7258,37.7746,29900.0
2006-03-30 13:00:00,38.76,38.78,38.69,38.78,31600.0,37.7843,37.8038,37.7161,37.8038,31600.0
2006-03-30 13:30:00,38.77,38.77,38.68,38.73,30300.0,37.7941,37.7941,37.7063,37.7551,30300.0
2006-03-30 14:00:00,38.73,38.85,38.72,38.78,42600.0,37.7551,37.872,37.7453,37.8038,42600.0
2006-03-30 14:30:00,38.78,38.85,38.72,38.81,45000.0,37.8038,37.872,37.7453,37.833,45000.0
2006-03-30 15:00:00,38.81,38.82,38.77,38.79,52300.0,37.833,37.8428,37.7941,37.8136,52300.0
2006-03-30 15:30:00,38.8,38.86,38.77,38.82,59300.0,37.8233,37.8818,37.7941,37.8428,59300.0
2006-03-31 09:30:00,38.95,39.13,38.77,38.97,31900.0,37.9695,38.145,37.7941,37.989,31900.0
2006-03-31 10:00:00,38.92,39.02,38.89,38.98,42700.0,37.9403,38.0378,37.911,37.9988,42700.0
2006-03-31 10:30:00,38.98,39.15,38.98,39.1,35500.0,37.9988,38.1645,37.9988,38.1157,35500.0
2006-03-31 11:00:00,39.1,39.38,39.05,39.36,45100.0,38.1157,38.3887,38.067,38.3692,45100.0
2006-03-31 11:30:00,39.36,39.45,39.29,39.41,29700.0,38.3692,38.4569,38.301,38.4179,29700.0
2006-03-31 12:00:00,39.41,39.53,39.39,39.51,22700.0,38.4179,38.5349,38.3984,38.5154,22700.0
2006-03-31 12:30:00,39.5,39.62,39.4,39.4,34800.0,38.5057,38.6227,38.4082,38.4082,34800.0
2006-03-31 13:00:00,39.4,39.42,39.34,39.39,15900.0,38.4082,38.4277,38.3497,38.3984,15900.0
2006-03-31 13:30:00,39.38,39.51,39.35,39.51,40800.0,38.3887,38.5154,38.3595,38.5154,40800.0
2006-03-31 14:00:00,39.51,39.69,39.5,39.67,36200.0,38.5154,38.6909,38.5057,38.6714,36200.0
2006-03-31 14:30:00,39.67,39.8,39.65,39.67,52400.0,38.6714,38.7981,38.6519,38.6714,52400.0
2006-03-31 15:00:00,39.66,39.84,39.66,39.79,54300.0,38.6617,38.8371,38.6617,38.7884,54300.0
2006-03-31 15:30:00,39.79,39.8,39.55,39.61,100700.0,38.7884,38.7981,38.5544,38.6129,100700.0
2006-04-03 09:30:00,39.9,39.95,39.76,39.9,44500.0,38.8956,38.9444,38.7591,38.8956,44500.0
2006-04-03 10:00:00,39.9,39.99,39.85,39.99,45900.0,38.8956,38.9833,38.8469,38.9833,45900.0
2006-04-03 10:30:00,39.94,40.04,39.9,39.93,49800.0,38.9346,39.0321,38.8956,38.9249,49800.0
2006-04-03 11:00:00,39.92,39.93,39.76,39.91,24400.0,38.9151,38.9249,38.7591,38.9054,24400.0
2006-04-03 11:30:00,39.91,39.95,39.84,39.94,29900.0,38.9054,38.9444,38.8371,38.9346,29900.0
2006-04-03 12:00:00,39.91,39.97,39.88,39.92,29900.0,38.9054,38.9638,38.8761,38.9151,29900.0
2006-04-03 12:30:00,39.94,39.97,39.87,39.94,27100.0,38.9346,38.9638,38.8664,38.9346,27100.0
2006-04-03 13:00:00,39.94,39.95,39.83,39.91,30900.0,38.9346,38.9444,38.8274,38.9054,30900.0
2006-04-03 13:30:00,39.92,40.0,39.9,39.95,39000.0,38.9151,38.9931,38.8956,38.9444,39000.0
2006-04-03 14:00:00,39.96,39.97,39.85,39.85,38100.0,38.9541,38.9638,38.8469,38.8469,38100.0
2006-04-03 14:30:00,39.85,39.87,39.68,39.85,122200.0,38.8469,38.8664,38.6811,38.8469,122200.0
2006-04-03 15:00:00,39.87,39.98,39.86,39.93,49700.0,38.8664,38.9736,38.8566,38.9249,49700.0
2006-04-03 15:30:00,39.94,39.95,39.87,39.88,106800.0,38.9346,38.9444,38.8664,38.8761,106800.0
2006-04-04 09:30:00,39.98,40.03,39.69,40.03,34100.0,38.9736,39.0223,38.6909,39.0223,34100.0
2006-04-04 10:00:00,40.02,40.04,39.93,39.98,96800.0,39.0126,39.0321,38.9249,38.9736,96800.0
2006-04-04 10:30:00,39.99,40.02,39.85,39.9,54500.0,38.9833,39.0126,38.8469,38.8956,54500.0
2006-04-04 11:00:00,39.9,39.93,39.78,39.92,28000.0,38.8956,38.9249,38.7786,38.9151,28000.0
2006-04-04 11:30:00,39.92,40.03,39.9,39.99,37200.0,38.9151,39.0223,38.8956,38.9833,37200.0
2006-04-04 12:00:00,39.99,40.09,39.97,40.02,22300.0,38.9833,39.0808,38.9638,39.0126,22300.0
2006-04-04 12:30:00,40.0,40.19,39.98,40.15,35700.0,38.9931,39.1783,38.9736,39.1393,35700.0
2006-04-04 13:00:00,40.18,40.19,39.97,39.99,22900.0,39.1686,39.1783,38.9638,38.9833,22900.0
2006-04-04 13:30:00,39.99,40.14,39.99,40.13,24300.0,38.9833,39.1296,38.9833,39.1198,24300.0
2006-04-04 14:00:00,40.13,40.35,40.04,40.32,43200.0,39.1198,39.3343,39.0321,39.305,43200.0
2006-04-04 14:30:00,40.33,40.33,40.0,40.18,54900.0,39.3148,39.3148,38.9931,39.1686,54900.0
2006-04-04 15:00:00,40.17,40.19,40.04,40.14,29800.0,39.1588,39.1783,39.0321,39.1296,29800.0
2006-04-04 15:30:00,40.14,40.24,40.1,40.19,95400.0,39.1296,39.227,39.0906,39.1783,95400.0
2006-04-05 09:30:00,40.05,40.21,40.05,40.11,23800.0,39.0418,39.1978,39.0418,39.1003,23800.0
2006-04-05 10:00:00,40.11,40.14,40.08,40.08,21100.0,39.1003,39.1296,39.0711,39.0711,21100.0
2006-04-05 10:30:00,40.09,40.16,40.01,40.12,35900.0,39.0808,39.1491,39.0028,39.1101,35900.0
2006-04-05 11:00:00,40.13,40.16,39.75,39.76,30900.0,39.1198,39.1491,38.7494,38.7591,30900.0
2006-04-05 11:30:00,39.75,39.84,39.67,39.76,25100.0,38.7494,38.8371,38.6714,38.7591,25100.0
2006-04-05 12:00:00,39.78,39.89,39.75,39.87,11800.0,38.7786,38.8859,38.7494,38.8664,11800.0
2006-04-05 12:30:00,39.86,39.93,39.86,39.89,9200.0,38.8566,38.9249,38.8566,38.8859,9200.0
2006-04-05 13:00:00,39.89,40.0,39.89,39.92,10300.0,38.8859,38.9931,38.8859,38.9151,10300.0
2006-04-05 13:30:00,39.92,39.98,39.87,39.9,20000.0,38.9151,38.9736,38.8664,38.8956,20000.0
2006-04-05 14:00:00,39.9,39.95,39.88,39.95,34300.0,38.8956,38.9444,38.8761,38.9444,34300.0
2006-04-05 14:30:00,39.91,39.97,39.9,39.97,25300.0,38.9054,38.9638,38.8956,38.9638,25300.0
2006-04-05 15:00:00,39.98,39.98,39.69,39.92,26800.0,38.9736,38.9736,38.6909,38.9151,26800.0
2006-04-05 15:30:00,39.91,39.95,39.68,39.91,54100.0,38.9054,38.9444,38.6811,38.9054,54100.0
2006-04-06 09:30:00,39.91,39.96,39.54,39.63,13700.0,38.9054,38.9541,38.5447,38.6324,13700.0
2006-04-06 10:00:00,39.63,39.92,39.63,39.92,28800.0,38.6324,38.9151,38.6324,38.9151,28800.0
2006-04-06 10:30:00,39.9,39.95,39.82,39.83,28200.0,38.8956,38.9444,38.8176,38.8274,28200.0
2006-04-06 11:00:00,39.84,39.86,39.75,39.75,17200.0,38.8371,38.8566,38.7494,38.7494,17200.0
2006-04-06 11:30:00,39.74,39.77,39.63,39.63,18100.0,38.7396,38.7689,38.6324,38.6324,18100.0
2006-04-06 12:00:00,39.66,39.72,39.6,39.6,17800.0,38.6617,38.7201,38.6032,38.6032,17800.0
2006-04-06 12:30:00,39.61,39.73,39.58,39.7,30700.0,38.6129,38.7299,38.5837,38.7006,30700.0
2006-04-06 13:00:00,39.7,39.7,39.65,39.65,17100.0,38.7006,38.7006,38.6519,38.6519,17100.0
2006-04-06 13:30:00,39.63,39.76,39.53,39.76,23100.0,38.6324,38.7591,38.5349,38.7591,23100.0
2006-04-06 14:00:00,39.76,39.91,39.75,39.84,24600.0,38.7591,38.9054,38.7494,38.8371,24600.0
2006-04-06 14:30:00,39.85,39.86,39.73,39.8,20800.0,38.8469,38.8566,38.7299,38.7981,20800.0
2006-04-06 15:00:00,39.83,39.83,39.73,39.78,18800.0,38.8274,38.8274,38.7299,38.7786,18800.0
2006-04-06 15:30:00,39.78,39.92,39.71,39.9,104300.0,38.7786,38.9151,38.7104,38.8956,104300.0
2006-04-07 09:30:00,39.9,40.32,39.85,40.15,26800.0,38.8956,39.305,38.8469,39.1393,26800.0
2006-04-07 10:00:00,40.16,40.32,40.07,40.28,60400.0,39.1491,39.305,39.0613,39.266,60400.0
2006-04-07 10:30:00,40.26,40.32,40.22,40.23,53800.0,39.2465,39.305,39.2076,39.2173,53800.0
2006-04-07 11:00:00,40.24,40.26,40.13,40.15,30600.0,39.227,39.2465,39.1198,39.1393,30600.0
2006-04-07 11:30:00,40.13,40.15,39.99,40.03,14400.0,39.1198,39.1393,38.9833,39.0223,14400.0
2006-04-07 12:00:00,40.03,40.16,40.03,40.12,21500.0,39.0223,39.1491,39.0223,39.1101,21500.0
2006-04-07 12:30:00,40.12,40.12,40.02,40.04,10900.0,39.1101,39.1101,39.0126,39.0321,10900.0
2006-04-07 13:00:00,40.02,40.03,39.95,40.01,40400.0,39.0126,39.0223,38.9444,39.0028,40400.0
2006-04-07 13:30:00,40.01,40.02,39.93,39.96,31600.0,39.0028,39.0126,38.9249,38.9541,31600.0
2006-04-07 14:00:00,39.98,40.07,39.98,40.01,30000.0,38.9736,39.0613,38.9736,39.0028,30000.0
2006-04-07 14:30:00,39.99,40.09,39.99,40.05,16900.0,38.9833,39.0808,38.9833,39.0418,16900.0
2006-04-07 15:00:00,40.05,40.12,39.93,39.94,19600.0,39.0418,39.1101,38.9249,38.9346,19600.0
2006-04-07 15:30:00,39.94,39.98,39.86,39.9,55800.0,38.9346,38.9736,38.8566,38.8956,55800.0
2006-04-10 09:30:00,39.91,40.16,39.91,40.15,25900.0,38.9054,39.1491,38.9054,39.1393,25900.0
2006-04-10 10:00:00,40.14,40.21,40.11,40.15,58000.0,39.1296,39.1978,39.1003,39.1393,58000.0
2006-04-10 10:30:00,40.15,40.2,40.15,40.18,31700.0,39.1393,39.1881,39.1393,39.1686,31700.0
2006-04-10 11:00:00,40.18,40.26,40.18,40.19,26900.0,39.1686,39.2465,39.1686,39.1783,26900.0
2006-04-10 11:30:00,40.19,40.21,40.14,40.14,18000.0,39.1783,39.1978,39.1296,39.1296,18000.0
2006-04-10 12:00:00,40.14,40.15,40.09,40.15,22000.0,39.1296,39.1393,39.0808,39.1393,22000.0
2006-04-10 12:30:00,40.14,40.19,40.06,40.06,101700.0,39.1296,39.1783,39.0516,39.0516,101700.0
2006-04-10 13:00:00,40.07,40.09,40.0,40.05,9700.0,39.0613,39.0808,38.9931,39.0418,9700.0
2006-04-10 13:30:00,40.06,40.06,39.82,39.84,11500.0,39.0516,39.0516,38.8176,38.8371,11500.0
2006-04-10 14:00:00,39.84,39.91,39.81,39.85,16900.0,38.8371,38.9054,38.8079,38.8469,16900.0
2006-04-10 14:30:00,39.81,39.86,39.78,39.8,18700.0,38.8079,38.8566,38.7786,38.7981,18700.0
2006-04-10 15:00:00,39.8,39.84,39.79,39.82,22100.0,38.7981,38.8371,38.7884,38.8176,22100.0
2006-04-10 15:30:00,39.81,39.85,39.76,39.79,48400.0,38.8079,38.8469,38.7591,38.7884,48400.0
2006-04-11 09:30:00,39.9,40.29,39.9,40.16,106900.0,38.8956,39.2758,38.8956,39.1491,106900.0
2006-04-11 10:00:00,40.15,40.3,40.05,40.09,48900.0,39.1393,39.2855,39.0418,39.0808,48900.0
2006-04-11 10:30:00,40.09,40.15,39.99,40.09,125100.0,39.0808,39.1393,38.9833,39.0808,125100.0
2006-04-11 11:00:00,40.09,40.15,40.08,40.14,41700.0,39.0808,39.1393,39.0711,39.1296,41700.0
2006-04-11 11:30:00,40.14,40.25,40.13,40.25,34700.0,39.1296,39.2368,39.1198,39.2368,34700.0
2006-04-11 12:00:00,40.22,40.25,39.9,39.9,86800.0,39.2076,39.2368,38.8956,38.8956,86800.0
2006-04-11 12:30:00,40.01,40.1,39.97,40.07,49500.0,39.0028,39.0906,38.9638,39.0613,49500.0
2006-04-11 13:00:00,40.05,40.13,40.03,40.09,61000.0,39.0418,39.1198,39.0223,39.0808,61000.0
2006-04-11 13:30:00,40.08,40.11,40.0,40.04,42000.0,39.0711,39.1003,38.9931,39.0321,42000.0
2006-04-11 14:00:00,40.06,40.14,40.03,40.05,48300.0,39.0516,39.1296,39.0223,39.0418,48300.0
2006-04-11 14:30:00,40.06,40.13,40.02,40.11,45700.0,39.0516,39.1198,39.0126,39.1003,45700.0
2006-04-11 15:00:00,40.12,40.13,40.07,40.12,54100.0,39.1101,39.1198,39.0613,39.1101,54100.0
2006-04-11 15:30:00,40.13,40.18,40.08,40.18,69600.0,39.1198,39.1686,39.0711,39.1686,69600.0
2006-04-12 09:30:00,40.23,40.8,40.23,40.8,40400.0,39.2173,39.773,39.2173,39.773,40400.0
2006-04-12 10:00:00,40.82,40.94,40.46,40.52,40300.0,39.7924,39.9094,39.4415,39.5,40300.0
2006-04-12 10:30:00,40.52,40.55,40.4,40.51,41800.0,39.5,39.5292,39.383,39.4903,41800.0
2006-04-12 11:00:00,40.51,40.73,40.5,40.73,41600.0,39.4903,39.7047,39.4805,39.7047,41600.0
2006-04-12 11:30:00,40.74,40.79,40.52,40.58,49900.0,39.7145,39.7632,39.5,39.5585,49900.0
2006-04-12 12:00:00,40.59,40.69,40.58,40.67,26000.0,39.5682,39.6657,39.5585,39.6462,26000.0
2006-04-12 12:30:00,40.69,40.8,40.67,40.7,36600.0,39.6657,39.773,39.6462,39.6755,36600.0
2006-04-12 13:00:00,40.71,40.8,40.7,40.72,18000.0,39.6852,39.773,39.6755,39.695,18000.0
2006-04-12 13:30:00,40.72,40.77,40.67,40.72,20600.0,39.695,39.7437,39.6462,39.695,20600.0
2006-04-12 14:00:00,40.71,40.77,40.68,40.74,31900.0,39.6852,39.7437,39.656,39.7145,31900.0
2006-04-12 14:30:00,40.74,40.83,40.7,40.78,39000.0,39.7145,39.8022,39.6755,39.7535,39000.0
2006-04-12 15:00:00,40.8,40.94,40.79,40.93,33000.0,39.773,39.9094,39.7632,39.8997,33000.0
2006-04-12 15:30:00,40.92,40.92,40.78,40.82,60200.0,39.8899,39.8899,39.7535,39.7924,60200.0
2006-04-13 09:30:00,40.82,40.82,40.5,40.66,18000.0,39.7924,39.7924,39.4805,39.6365,18000.0
2006-04-13 10:00:00,40.66,40.68,40.61,40.61,28200.0,39.6365,39.656,39.5877,39.5877,28200.0
2006-04-13 10:30:00,40.62,40.8,40.61,40.73,12700.0,39.5975,39.773,39.5877,39.7047,12700.0
2006-04-13 11:00:00,40.76,40.83,40.7,40.73,12500.0,39.734,39.8022,39.6755,39.7047,12500.0
2006-04-13 11:30:00,40.73,40.8,40.7,40.8,12900.0,39.7047,39.773,39.6755,39.773,12900.0
2006-04-13 12:00:00,40.78,40.84,40.78,40.83,12400.0,39.7535,39.8119,39.7535,39.8022,12400.0
2006-04-13 12:30:00,40.82,40.9,40.76,40.76,13000.0,39.7924,39.8704,39.734,39.734,13000.0
2006-04-13 13:00:00,40.76,40.85,40.75,40.84,10800.0,39.734,39.8217,39.7242,39.8119,10800.0
2006-04-13 13:30:00,40.86,40.89,40.8,40.85,16600.0,39.8314,39.8607,39.773,39.8217,16600.0
2006-04-13 14:00:00,40.85,40.85,40.73,40.75,23400.0,39.8217,39.8217,39.7047,39.7242,23400.0
2006-04-13 14:30:00,40.75,40.79,40.71,40.75,26000.0,39.7242,39.7632,39.6852,39.7242,26000.0
2006-04-13 15:00:00,40.75,40.77,40.65,40.71,37200.0,39.7242,39.7437,39.6267,39.6852,37200.0
2006-04-13 15:30:00,40.72,40.76,40.7,40.75,37300.0,39.695,39.734,39.6755,39.7242,37300.0
2006-04-17 09:30:00,40.73,40.96,40.62,40.96,15300.0,39.7047,39.9289,39.5975,39.9289,15300.0
2006-04-17 10:00:00,40.96,41.12,40.96,41.06,22100.0,39.9289,40.0849,39.9289,40.0264,22100.0
2006-04-17 10:30:00,41.06,41.1,40.95,40.97,16400.0,40.0264,40.0654,39.9192,39.9387,16400.0
2006-04-17 11:00:00,40.98,40.99,40.86,40.88,17200.0,39.9484,39.9582,39.8314,39.8509,17200.0
2006-04-17 11:30:00,40.88,41.0,40.87,40.95,9700.0,39.8509,39.9679,39.8412,39.9192,9700.0
2006-04-17 12:00:00,40.94,41.0,40.94,40.96,7800.0,39.9094,39.9679,39.9094,39.9289,7800.0
2006-04-17 12:30:00,40.96,40.99,40.9,40.97,14500.0,39.9289,39.9582,39.8704,39.9387,14500.0
2006-04-17 13:00:00,40.97,40.97,40.81,40.81,20700.0,39.9387,39.9387,39.7827,39.7827,20700.0
2006-04-17 13:30:00,40.81,40.82,40.54,40.57,32500.0,39.7827,39.7924,39.5195,39.5487,32500.0
2006-04-17 14:00:00,40.57,40.65,40.51,40.63,22000.0,39.5487,39.6267,39.4903,39.6072,22000.0
2006-04-17 14:30:00,40.65,40.71,40.57,40.58,23700.0,39.6267,39.6852,39.5487,39.5585,23700.0
2006-04-17 15:00:00,40.58,40.67,40.53,40.64,16700.0,39.5585,39.6462,39.5097,39.617,16700.0
2006-04-17 15:30:00,40.64,40.82,40.62,40.8,41600.0,39.617,39.7924,39.5975,39.773,41600.0
2006-04-18 09:30:00,40.75,40.81,40.65,40.81,44300.0,39.7242,39.7827,39.6267,39.7827,44300.0
2006-04-18 10:00:00,40.81,40.92,40.81,40.87,18100.0,39.7827,39.8899,39.7827,39.8412,18100.0
2006-04-18 10:30:00,40.87,40.91,40.84,40.84,22200.0,39.8412,39.8802,39.8119,39.8119,22200.0
2006-04-18 11:00:00,40.87,41.0,40.84,41.0,22900.0,39.8412,39.9679,39.8119,39.9679,22900.0
2006-04-18 11:30:00,40.99,41.0,40.88,40.94,17700.0,39.9582,39.9679,39.8509,39.9094,17700.0
2006-04-18 12:00:00,40.94,40.97,40.89,40.89,13000.0,39.9094,39.9387,39.8607,39.8607,13000.0
2006-04-18 12:30:00,40.9,40.95,40.88,40.94,12800.0,39.8704,39.9192,39.8509,39.9094,12800.0
2006-04-18 13:00:00,40.91,40.95,40.86,40.87,20700.0,39.8802,39.9192,39.8314,39.8412,20700.0
2006-04-18 13:30:00,40.89,40.92,40.82,40.88,15500.0,39.8607,39.8899,39.7924,39.8509,15500.0
2006-04-18 14:00:00,40.9,40.99,40.84,40.96,30300.0,39.8704,39.9582,39.8119,39.9289,30300.0
2006-04-18 14:30:00,40.95,40.99,40.88,40.98,11200.0,39.9192,39.9582,39.8509,39.9484,11200.0
2006-04-18 15:00:00,40.98,41.05,40.94,40.95,51500.0,39.9484,40.0167,39.9094,39.9192,51500.0
2006-04-18 15:30:00,40.95,41.06,40.87,40.94,51700.0,39.9192,40.0264,39.8412,39.9094,51700.0
2006-04-19 09:30:00,40.92,41.04,40.85,40.98,22200.0,39.8899,40.0069,39.8217,39.9484,22200.0
2006-04-19 10:00:00,40.95,40.96,40.54,40.6,52500.0,39.9192,39.9289,39.5195,39.578,52500.0
2006-04-19 10:30:00,40.6,40.7,40.45,40.61,89000.0,39.578,39.6755,39.4318,39.5877,89000.0
2006-04-19 11:00:00,40.62,40.62,40.48,40.55,38400.0,39.5975,39.5975,39.461,39.5292,38400.0
2006-04-19 11:30:00,40.54,40.69,40.54,40.66,28600.0,39.5195,39.6657,39.5195,39.6365,28600.0
2006-04-19 12:00:00,40.66,40.72,40.63,40.67,19800.0,39.6365,39.695,39.6072,39.6462,19800.0
2006-04-19 12:30:00,40.68,40.72,40.59,40.59,77100.0,39.656,39.695,39.5682,39.5682,77100.0
2006-04-19 13:00:00,40.59,40.6,40.46,40.46,13500.0,39.5682,39.578,39.4415,39.4415,13500.0
2006-04-19 13:30:00,40.46,40.75,40.4,40.71,52400.0,39.4415,39.7242,39.383,39.6852,52400.0
2006-04-19 14:00:00,40.69,40.79,40.69,40.77,35700.0,39.6657,39.7632,39.6657,39.7437,35700.0
2006-04-19 14:30:00,40.79,40.79,40.67,40.76,40600.0,39.7632,39.7632,39.6462,39.734,40600.0
2006-04-19 15:00:00,40.74,40.93,40.66,40.85,36100.0,39.7145,39.8997,39.6365,39.8217,36100.0
2006-04-19 15:30:00,40.87,40.87,40.7,40.72,68500.0,39.8412,39.8412,39.6755,39.695,68500.0
2006-04-20 09:30:00,40.79,40.91,40.7,40.9,19800.0,39.7632,39.8802,39.6755,39.8704,19800.0
2006-04-20 10:00:00,40.9,41.22,40.84,41.16,37200.0,39.8704,40.1824,39.8119,40.1239,37200.0
2006-04-20 10:30:00,41.2,41.2,40.98,41.03,22500.0,40.1629,40.1629,39.9484,39.9972,22500.0
2006-04-20 11:00:00,41.04,41.16,40.87,41.01,20800.0,40.0069,40.1239,39.8412,39.9777,20800.0
2006-04-20 11:30:00,41.02,41.09,40.99,41.07,17100.0,39.9874,40.0557,39.9582,40.0362,17100.0
2006-04-20 12:00:00,41.08,41.1,40.91,40.91,40500.0,40.0459,40.0654,39.8802,39.8802,40500.0
2006-04-20 12:30:00,40.92,41.05,40.92,41.05,9500.0,39.8899,40.0167,39.8899,40.0167,9500.0
2006-04-20 13:00:00,41.08,41.11,41.0,41.03,11400.0,40.0459,40.0751,39.9679,39.9972,11400.0
2006-04-20 13:30:00,41.0,41.2,40.98,41.2,19900.0,39.9679,40.1629,39.9484,40.1629,19900.0
2006-04-20 14:00:00,41.21,41.23,41.07,41.1,55100.0,40.1726,40.1921,40.0362,40.0654,55100.0
2006-04-20 14:30:00,41.11,41.19,41.06,41.13,16000.0,40.0751,40.1531,40.0264,40.0946,16000.0
2006-04-20 15:00:00,41.12,41.22,41.1,41.19,25100.0,40.0849,40.1824,40.0654,40.1531,25100.0
2006-04-20 15:30:00,41.22,41.24,41.0,41.1,53800.0,40.1824,40.2019,39.9679,40.0654,53800.0
2006-04-21 09:30:00,41.14,41.19,40.92,41.14,24900.0,40.1044,40.1531,39.8899,40.1044,24900.0
2006-04-21 10:00:00,41.13,41.22,41.08,41.12,20900.0,40.0946,40.1824,40.0459,40.0849,20900.0
2006-04-21 10:30:00,41.13,41.29,41.13,41.2,81000.0,40.0946,40.2506,40.0946,40.1629,81000.0
2006-04-21 11:00:00,41.2,41.22,41.08,41.15,75700.0,40.1629,40.1824,40.0459,40.1141,75700.0
2006-04-21 11:30:00,41.15,41.2,41.1,41.2,53900.0,40.1141,40.1629,40.0654,40.1629,53900.0
2006-04-21 12:00:00,41.2,41.23,41.06,41.22,18500.0,40.1629,40.1921,40.0264,40.1824,18500.0
2006-04-21 12:30:00,41.23,41.23,41.14,41.18,17400.0,40.1921,40.1921,40.1044,40.1434,17400.0
2006-04-21 13:00:00,41.18,41.22,41.1,41.14,48700.0,40.1434,40.1824,40.0654,40.1044,48700.0
2006-04-21 13:30:00,41.17,41.18,41.13,41.16,37300.0,40.1336,40.1434,40.0946,40.1239,37300.0
2006-04-21 14:00:00,41.16,41.17,40.9,40.92,27400.0,40.1239,40.1336,39.8704,39.8899,27400.0
2006-04-21 14:30:00,40.9,41.05,40.85,41.01,38700.0,39.8704,40.0167,39.8217,39.9777,38700.0
2006-04-21 15:00:00,41.02,41.04,40.97,41.0,40800.0,39.9874,40.0069,39.9387,39.9679,40800.0
2006-04-21 15:30:00,41.01,41.09,40.92,41.09,70200.0,39.9777,40.0557,39.8899,40.0557,70200.0
2006-04-24 09:30:00,41.1,41.11,40.68,40.68,16100.0,40.0654,40.0751,39.656,39.656,16100.0
2006-04-24 10:00:00,40.66,40.91,40.63,40.86,17500.0,39.6365,39.8802,39.6072,39.8314,17500.0
2006-04-24 10:30:00,40.85,40.95,40.8,40.8,21500.0,39.8217,39.9192,39.773,39.773,21500.0
2006-04-24 11:00:00,40.81,40.81,40.62,40.74,15900.0,39.7827,39.7827,39.5975,39.7145,15900.0
2006-04-24 11:30:00,40.74,40.77,40.7,40.7,9600.0,39.7145,39.7437,39.6755,39.6755,9600.0
2006-04-24 12:00:00,40.71,40.72,40.58,40.61,20200.0,39.6852,39.695,39.5585,39.5877,20200.0
2006-04-24 12:30:00,40.62,40.81,40.59,40.81,14600.0,39.5975,39.7827,39.5682,39.7827,14600.0
2006-04-24 13:00:00,40.8,40.8,40.63,40.66,8600.0,39.773,39.773,39.6072,39.6365,8600.0
2006-04-24 13:30:00,40.66,40.72,40.6,40.7,9700.0,39.6365,39.695,39.578,39.6755,9700.0
2006-04-24 14:00:00,40.71,40.82,40.71,40.75,13500.0,39.6852,39.7924,39.6852,39.7242,13500.0
2006-04-24 14:30:00,40.76,40.79,40.63,40.68,16500.0,39.734,39.7632,39.6072,39.656,16500.0
2006-04-24 15:00:00,40.69,40.77,40.69,40.73,22100.0,39.6657,39.7437,39.6657,39.7047,22100.0
2006-04-24 15:30:00,40.73,40.84,40.73,40.8,28100.0,39.7047,39.8119,39.7047,39.773,28100.0
2006-04-25 09:30:00,40.87,40.98,40.74,40.96,57300.0,39.8412,39.9484,39.7145,39.9289,57300.0
2006-04-25 10:00:00,40.93,40.96,40.65,40.81,34800.0,39.8997,39.9289,39.6267,39.7827,34800.0
2006-04-25 10:30:00,40.81,41.1,40.8,40.97,37000.0,39.7827,40.0654,39.773,39.9387,37000.0
2006-04-25 11:00:00,40.96,40.96,40.83,40.96,24800.0,39.9289,39.9289,39.8022,39.9289,24800.0
2006-04-25 11:30:00,40.95,40.97,40.75,40.81,24500.0,39.9192,39.9387,39.7242,39.7827,24500.0
2006-04-25 12:00:00,40.8,40.86,40.69,40.85,29100.0,39.773,39.8314,39.6657,39.8217,29100.0
2006-04-25 12:30:00,40.86,40.98,40.86,40.87,20400.0,39.8314,39.9484,39.8314,39.8412,20400.0
2006-04-25 13:00:00,40.86,40.89,40.78,40.85,12100.0,39.8314,39.8607,39.7535,39.8217,12100.0
2006-04-25 13:30:00,40.86,40.91,40.83,40.85,14000.0,39.8314,39.8802,39.8022,39.8217,14000.0
2006-04-25 14:00:00,40.85,40.89,40.78,40.82,26900.0,39.8217,39.8607,39.7535,39.7924,26900.0
2006-04-25 14:30:00,40.82,40.82,40.65,40.7,38100.0,39.7924,39.7924,39.6267,39.6755,38100.0
2006-04-25 15:00:00,40.69,40.7,40.6,40.63,19800.0,39.6657,39.6755,39.578,39.6072,19800.0
2006-04-25 15:30:00,40.64,40.72,40.5,40.67,62100.0,39.617,39.695,39.4805,39.6462,62100.0
2006-04-26 09:30:00,40.79,40.99,40.68,40.68,16000.0,39.7632,39.9582,39.656,39.656,16000.0
2006-04-26 10:00:00,40.68,40.93,40.61,40.79,17200.0,39.656,39.8997,39.5877,39.7632,17200.0
2006-04-26 10:30:00,40.82,40.83,40.52,40.55,35400.0,39.7924,39.8022,39.5,39.5292,35400.0
2006-04-26 11:00:00,40.56,40.68,40.5,40.55,45100.0,39.539,39.656,39.4805,39.5292,45100.0
2006-04-26 11:30:00,40.56,40.58,40.45,40.46,60400.0,39.539,39.5585,39.4318,39.4415,60400.0
2006-04-26 12:00:00,40.45,40.53,40.4,40.49,31400.0,39.4318,39.5097,39.383,39.4708,31400.0
2006-04-26 12:30:00,40.5,40.5,40.42,40.42,13900.0,39.4805,39.4805,39.4025,39.4025,13900.0
2006-04-26 13:00:00,40.4,40.55,40.4,40.52,29000.0,39.383,39.5292,39.383,39.5,29000.0
2006-04-26 13:30:00,40.53,40.53,40.42,40.49,21700.0,39.5097,39.5097,39.4025,39.4708,21700.0
2006-04-26 14:00:00,40.49,40.51,40.4,40.47,30200.0,39.4708,39.4903,39.383,39.4513,30200.0
2006-04-26 14:30:00,40.43,40.47,40.35,40.37,20300.0,39.4123,39.4513,39.3343,39.3538,20300.0
2006-04-26 15:00:00,40.35,40.45,40.2,40.45,69500.0,39.3343,39.4318,39.1881,39.4318,69500.0
2006-04-26 15:30:00,40.42,40.55,40.3,40.44,68700.0,39.4025,39.5292,39.2855,39.422,68700.0
2006-04-27 09:30:00,38.5,38.5,37.03,37.59,562000.0,37.5309,37.5309,36.0979,36.6438,562000.0
2006-04-27 10:00:00,37.51,38.07,37.45,37.51,335500.0,36.5658,37.1117,36.5073,36.5658,335500.0
2006-04-27 10:30:00,37.5,37.58,37.21,37.24,159400.0,36.556,36.634,36.2733,36.3026,159400.0
2006-04-27 11:00:00,37.25,37.94,36.96,37.67,180700.0,36.3123,36.9849,36.0296,36.7217,180700.0
2006-04-27 11:30:00,37.67,37.75,37.1,37.15,60200.0,36.7217,36.7997,36.1661,36.2148,60200.0
2006-04-27 12:00:00,37.17,37.39,37.05,37.28,98800.0,36.2343,36.4488,36.1174,36.3416,98800.0
2006-04-27 12:30:00,37.29,37.46,36.75,36.83,114400.0,36.3513,36.517,35.8249,35.9029,114400.0
2006-04-27 13:00:00,36.82,37.01,36.54,36.6,121300.0,35.8931,36.0784,35.6202,35.6787,121300.0
2006-04-27 13:30:00,36.6,37.01,36.52,36.74,198700.0,35.6787,36.0784,35.6007,35.8152,198700.0
2006-04-27 14:00:00,36.73,36.94,36.62,36.75,264300.0,35.8054,36.0101,35.6982,35.8249,264300.0
2006-04-27 14:30:00,36.76,37.03,36.73,36.9,191400.0,35.8347,36.0979,35.8054,35.9711,191400.0
2006-04-27 15:00:00,36.9,37.03,36.81,36.94,140300.0,35.9711,36.0979,35.8834,36.0101,140300.0
2006-04-27 15:30:00,36.95,37.32,36.93,37.31,664400.0,36.0199,36.3806,36.0004,36.3708,664400.0
2006-04-28 09:30:00,37.12,37.26,37.08,37.24,124000.0,36.1856,36.3221,36.1466,36.3026,124000.0
2006-04-28 10:00:00,37.24,37.56,37.11,37.4,99900.0,36.3026,36.6145,36.1758,36.4585,99900.0
2006-04-28 10:30:00,37.4,37.41,37.15,37.29,55600.0,36.4585,36.4683,36.2148,36.3513,55600.0
2006-04-28 11:00:00,37.29,37.46,37.25,37.37,119600.0,36.3513,36.517,36.3123,36.4293,119600.0
2006-04-28 11:30:00,37.37,37.45,37.26,37.39,31200.0,36.4293,36.5073,36.3221,36.4488,31200.0
2006-04-28 12:00:00,37.38,37.39,37.2,37.26,34200.0,36.439,36.4488,36.2636,36.3221,34200.0
2006-04-28 12:30:00,37.27,37.35,37.24,37.25,87600.0,36.3318,36.4098,36.3026,36.3123,87600.0
2006-04-28 13:00:00,37.25,37.29,37.24,37.27,42600.0,36.3123,36.3513,36.3026,36.3318,42600.0
2006-04-28 13:30:00,37.25,37.26,37.03,37.06,78400.0,36.3123,36.3221,36.0979,36.1271,78400.0
2006-04-28 14:00:00,37.06,37.06,36.87,37.0,69400.0,36.1271,36.1271,35.9419,36.0686,69400.0
2006-04-28 14:30:00,37.0,37.06,36.93,37.01,93800.0,36.0686,36.1271,36.0004,36.0784,93800.0
2006-04-28 15:00:00,37.01,37.07,36.95,37.01,100200.0,36.0784,36.1368,36.0199,36.0784,100200.0
2006-04-28 15:30:00,37.02,37.13,37.02,37.1,117100.0,36.0881,36.1953,36.0881,36.1661,117100.0
2006-05-01 09:30:00,37.25,37.31,37.12,37.13,50900.0,36.3123,36.3708,36.1856,36.1953,50900.0
2006-05-01 10:00:00,37.13,37.21,37.02,37.13,40600.0,36.1953,36.2733,36.0881,36.1953,40600.0
2006-05-01 10:30:00,37.13,37.18,36.96,37.03,40400.0,36.1953,36.2441,36.0296,36.0979,40400.0
2006-05-01 11:00:00,37.05,37.06,36.94,36.98,29200.0,36.1174,36.1271,36.0101,36.0491,29200.0
2006-05-01 11:30:00,36.97,37.08,36.95,37.01,27800.0,36.0394,36.1466,36.0199,36.0784,27800.0
2006-05-01 12:00:00,37.01,37.15,37.01,37.13,38000.0,36.0784,36.2148,36.0784,36.1953,38000.0
2006-05-01 12:30:00,37.13,37.14,37.09,37.11,23500.0,36.1953,36.2051,36.1563,36.1758,23500.0
2006-05-01 13:00:00,37.11,37.13,37.1,37.12,29000.0,36.1758,36.1953,36.1661,36.1856,29000.0
2006-05-01 13:30:00,37.13,37.24,37.1,37.11,30600.0,36.1953,36.3026,36.1661,36.1758,30600.0
2006-05-01 14:00:00,37.11,37.14,37.1,37.1,38800.0,36.1758,36.2051,36.1661,36.1661,38800.0
2006-05-01 14:30:00,37.1,37.13,37.07,37.07,129700.0,36.1661,36.1953,36.1368,36.1368,129700.0
2006-05-01 15:00:00,37.06,37.07,36.84,36.93,71200.0,36.1271,36.1368,35.9126,36.0004,71200.0
2006-05-01 15:30:00,36.92,36.93,36.74,36.87,62200.0,35.9906,36.0004,35.8152,35.9419,62200.0
2006-05-02 09:30:00,36.83,37.27,36.83,37.14,51400.0,35.9029,36.3318,35.9029,36.2051,51400.0
2006-05-02 10:00:00,37.13,37.13,36.91,36.91,32700.0,36.1953,36.1953,35.9809,35.9809,32700.0
2006-05-02 10:30:00,36.91,36.97,36.78,36.8,24800.0,35.9809,36.0394,35.8541,35.8736,24800.0
2006-05-02 11:00:00,36.77,36.86,36.74,36.84,42600.0,35.8444,35.9321,35.8152,35.9126,42600.0
2006-05-02 11:30:00,36.84,36.91,36.81,36.87,49200.0,35.9126,35.9809,35.8834,35.9419,49200.0
2006-05-02 12:00:00,36.86,36.95,36.84,36.87,54800.0,35.9321,36.0199,35.9126,35.9419,54800.0
2006-05-02 12:30:00,36.88,36.92,36.85,36.91,41800.0,35.9516,35.9906,35.9224,35.9809,41800.0
2006-05-02 13:00:00,36.91,37.24,36.88,37.19,57000.0,35.9809,36.3026,35.9516,36.2538,57000.0
2006-05-02 13:30:00,37.2,37.32,37.18,37.22,34200.0,36.2636,36.3806,36.2441,36.2831,34200.0
2006-05-02 14:00:00,37.24,37.25,37.05,37.06,34900.0,36.3026,36.3123,36.1174,36.1271,34900.0
2006-05-02 14:30:00,37.05,37.06,36.98,37.02,53600.0,36.1174,36.1271,36.0491,36.0881,53600.0
2006-05-02 15:00:00,37.03,37.06,36.96,37.02,61800.0,36.0979,36.1271,36.0296,36.0881,61800.0
2006-05-02 15:30:00,37.02,37.11,37.0,37.04,71200.0,36.0881,36.1758,36.0686,36.1076,71200.0
2006-05-03 09:30:00,37.06,37.21,37.0,37.1,24700.0,36.1271,36.2733,36.0686,36.1661,24700.0
2006-05-03 10:00:00,37.11,37.23,37.0,37.15,32900.0,36.1758,36.2928,36.0686,36.2148,32900.0
2006-05-03 10:30:00,37.18,37.32,37.18,37.21,38600.0,36.2441,36.3806,36.2441,36.2733,38600.0
2006-05-03 11:00:00,37.21,37.31,37.21,37.26,39400.0,36.2733,36.3708,36.2733,36.3221,39400.0
2006-05-03 11:30:00,37.27,37.45,37.27,37.39,72400.0,36.3318,36.5073,36.3318,36.4488,72400.0
2006-05-03 12:00:00,37.39,37.46,37.35,37.39,103100.0,36.4488,36.517,36.4098,36.4488,103100.0
2006-05-03 12:30:00,37.38,37.55,37.37,37.54,58900.0,36.439,36.6048,36.4293,36.595,58900.0
2006-05-03 13:00:00,37.54,37.65,37.48,37.51,60900.0,36.595,36.7022,36.5365,36.5658,60900.0
2006-05-03 13:30:00,37.51,37.66,37.49,37.53,51600.0,36.5658,36.712,36.5463,36.5853,51600.0
2006-05-03 14:00:00,37.52,37.56,37.38,37.39,148900.0,36.5755,36.6145,36.439,36.4488,148900.0
2006-05-03 14:30:00,37.39,37.4,37.36,37.38,89600.0,36.4488,36.4585,36.4195,36.439,89600.0
2006-05-03 15:00:00,37.38,37.42,37.35,37.35,111900.0,36.439,36.478,36.4098,36.4098,111900.0
2006-05-03 15:30:00,37.38,37.4,37.31,37.36,123200.0,36.439,36.4585,36.3708,36.4195,123200.0
2006-05-04 09:30:00,37.36,37.72,37.22,37.4,71900.0,36.4195,36.7705,36.2831,36.4585,71900.0
2006-05-04 10:00:00,37.37,37.52,37.35,37.49,48200.0,36.4293,36.5755,36.4098,36.5463,48200.0
2006-05-04 10:30:00,37.49,37.57,37.44,37.45,89400.0,36.5463,36.6243,36.4975,36.5073,89400.0
2006-05-04 11:00:00,37.43,37.45,37.35,37.39,41200.0,36.4878,36.5073,36.4098,36.4488,41200.0
2006-05-04 11:30:00,37.39,37.42,37.34,37.37,31700.0,36.4488,36.478,36.4001,36.4293,31700.0
2006-05-04 12:00:00,37.35,37.38,37.3,37.36,86400.0,36.4098,36.439,36.3611,36.4195,86400.0
2006-05-04 12:30:00,37.36,37.36,37.3,37.35,38100.0,36.4195,36.4195,36.3611,36.4098,38100.0
2006-05-04 13:00:00,37.34,37.35,37.25,37.32,29200.0,36.4001,36.4098,36.3123,36.3806,29200.0
2006-05-04 13:30:00,37.32,37.41,37.28,37.33,29400.0,36.3806,36.4683,36.3416,36.3903,29400.0
2006-05-04 14:00:00,37.34,37.41,37.26,37.4,42700.0,36.4001,36.4683,36.3221,36.4585,42700.0
2006-05-04 14:30:00,37.4,37.45,37.36,37.39,47400.0,36.4585,36.5073,36.4195,36.4488,47400.0
2006-05-04 15:00:00,37.4,37.54,37.37,37.44,163400.0,36.4585,36.595,36.4293,36.4975,163400.0
2006-05-04 15:30:00,37.5,37.5,37.3,37.3,115500.0,36.556,36.556,36.3611,36.3611,115500.0
2006-05-05 09:30:00,37.3,37.46,37.1,37.44,53700.0,36.3611,36.517,36.1661,36.4975,53700.0
2006-05-05 10:00:00,37.5,37.5,37.26,37.28,38800.0,36.556,36.556,36.3221,36.3416,38800.0
2006-05-05 10:30:00,37.29,37.31,37.25,37.3,23100.0,36.3513,36.3708,36.3123,36.3611,23100.0
2006-05-05 11:00:00,37.28,37.3,37.24,37.24,23600.0,36.3416,36.3611,36.3026,36.3026,23600.0
2006-05-05 11:30:00,37.25,37.38,37.24,37.3,11900.0,36.3123,36.439,36.3026,36.3611,11900.0
2006-05-05 12:00:00,37.31,37.31,37.19,37.22,191600.0,36.3708,36.3708,36.2538,36.2831,191600.0
2006-05-05 12:30:00,37.22,37.5,37.22,37.48,177900.0,36.2831,36.556,36.2831,36.5365,177900.0
2006-05-05 13:00:00,37.45,37.65,37.45,37.65,52100.0,36.5073,36.7022,36.5073,36.7022,52100.0
2006-05-05 13:30:00,37.63,37.74,37.63,37.7,94000.0,36.6828,36.79,36.6828,36.751,94000.0
2006-05-05 14:00:00,37.7,38.03,37.7,38.02,34700.0,36.751,37.0727,36.751,37.0629,34700.0
2006-05-05 14:30:00,38.02,38.17,37.93,38.06,41800.0,37.0629,37.2092,36.9752,37.1019,41800.0
2006-05-05 15:00:00,38.07,38.46,38.05,38.1,131100.0,37.1117,37.4919,37.0922,37.1409,131100.0
2006-05-05 15:30:00,38.1,38.21,38.01,38.18,146600.0,37.1409,37.2482,37.0532,37.2189,146600.0
2006-05-08 09:30:00,38.19,38.4,38.19,38.32,36400.0,37.2287,37.4334,37.2287,37.3554,36400.0
2006-05-08 10:00:00,38.32,38.34,38.21,38.27,75100.0,37.3554,37.3749,37.2482,37.3066,75100.0
2006-05-08 10:30:00,38.26,38.3,38.21,38.27,52200.0,37.2969,37.3359,37.2482,37.3066,52200.0
2006-05-08 11:00:00,38.28,38.41,38.28,38.29,35400.0,37.3164,37.4431,37.3164,37.3261,35400.0
2006-05-08 11:30:00,38.28,38.38,38.27,38.35,19300.0,37.3164,37.4139,37.3066,37.3846,19300.0
2006-05-08 12:00:00,38.35,38.42,38.34,38.42,33800.0,37.3846,37.4529,37.3749,37.4529,33800.0
2006-05-08 12:30:00,38.41,38.48,38.4,38.44,34900.0,37.4431,37.5114,37.4334,37.4724,34900.0
2006-05-08 13:00:00,38.43,38.47,38.4,38.46,28400.0,37.4626,37.5016,37.4334,37.4919,28400.0
2006-05-08 13:30:00,38.46,38.64,38.44,38.6,40200.0,37.4919,37.6673,37.4724,37.6283,40200.0
2006-05-08 14:00:00,38.6,38.61,38.53,38.55,40900.0,37.6283,37.6381,37.5601,37.5796,40900.0
2006-05-08 14:30:00,38.55,38.65,38.5,38.61,72500.0,37.5796,37.6771,37.5309,37.6381,72500.0
2006-05-08 15:00:00,38.61,38.65,38.56,38.63,102900.0,37.6381,37.6771,37.5893,37.6576,102900.0
2006-05-08 15:30:00,38.62,38.73,38.45,38.47,170700.0,37.6478,37.7551,37.4821,37.5016,170700.0
2006-05-09 09:30:00,38.5,38.71,38.4,38.45,70000.0,37.5309,37.7356,37.4334,37.4821,70000.0
2006-05-09 10:00:00,38.45,38.47,38.2,38.35,91100.0,37.4821,37.5016,37.2384,37.3846,91100.0
2006-05-09 10:30:00,38.35,38.38,38.1,38.19,82400.0,37.3846,37.4139,37.1409,37.2287,82400.0
2006-05-09 11:00:00,38.17,38.21,38.05,38.09,41700.0,37.2092,37.2482,37.0922,37.1312,41700.0
2006-05-09 11:30:00,38.08,38.22,38.02,38.18,147700.0,37.1214,37.2579,37.0629,37.2189,147700.0
2006-05-09 12:00:00,38.21,38.38,38.1,38.26,170100.0,37.2482,37.4139,37.1409,37.2969,170100.0
2006-05-09 12:30:00,38.29,38.33,38.12,38.24,101600.0,37.3261,37.3651,37.1604,37.2774,101600.0
2006-05-09 13:00:00,38.26,38.31,38.16,38.29,47000.0,37.2969,37.3456,37.1994,37.3261,47000.0
2006-05-09 13:30:00,38.29,38.31,38.15,38.19,166800.0,37.3261,37.3456,37.1897,37.2287,166800.0
2006-05-09 14:00:00,38.19,38.24,38.14,38.16,117400.0,37.2287,37.2774,37.1799,37.1994,117400.0
2006-05-09 14:30:00,38.15,38.23,38.14,38.18,124600.0,37.1897,37.2676,37.1799,37.2189,124600.0
2006-05-09 15:00:00,38.19,38.27,38.18,38.26,75900.0,37.2287,37.3066,37.2189,37.2969,75900.0
2006-05-09 15:30:00,38.29,38.34,38.15,38.24,116200.0,37.3261,37.3749,37.1897,37.2774,116200.0
2006-05-10 09:30:00,38.1,38.3,38.08,38.27,24900.0,37.1409,37.3359,37.1214,37.3066,24900.0
2006-05-10 10:00:00,38.24,38.38,38.21,38.34,27300.0,37.2774,37.4139,37.2482,37.3749,27300.0
2006-05-10 10:30:00,38.35,38.53,38.29,38.45,40200.0,37.3846,37.5601,37.3261,37.4821,40200.0
2006-05-10 11:00:00,38.45,38.51,38.42,38.48,43200.0,37.4821,37.5406,37.4529,37.5114,43200.0
2006-05-10 11:30:00,38.47,38.64,38.47,38.64,43000.0,37.5016,37.6673,37.5016,37.6673,43000.0
2006-05-10 12:00:00,38.64,38.66,38.54,38.55,66700.0,37.6673,37.6868,37.5698,37.5796,66700.0
2006-05-10 12:30:00,38.55,38.58,38.45,38.5,42600.0,37.5796,37.6088,37.4821,37.5309,42600.0
2006-05-10 13:00:00,38.51,38.63,38.5,38.63,68500.0,37.5406,37.6576,37.5309,37.6576,68500.0
2006-05-10 13:30:00,38.67,38.76,38.47,38.54,64200.0,37.6966,37.7843,37.5016,37.5698,64200.0
2006-05-10 14:00:00,38.56,38.76,38.45,38.45,128800.0,37.5893,37.7843,37.4821,37.4821,128800.0
2006-05-10 14:30:00,38.45,38.92,38.45,38.81,103300.0,37.4821,37.9403,37.4821,37.833,103300.0
2006-05-10 15:00:00,38.81,38.86,38.47,38.47,67000.0,37.833,37.8818,37.5016,37.5016,67000.0
2006-05-10 15:30:00,38.47,38.62,38.41,38.44,59100.0,37.5016,37.6478,37.4431,37.4724,59100.0
2006-05-11 09:30:00,38.38,38.41,37.92,38.0,34200.0,37.4336,37.4628,36.9849,37.0629,34200.0
2006-05-11 10:00:00,38.01,38.16,37.92,38.14,165700.0,37.0727,37.219,36.9849,37.1995,165700.0
2006-05-11 10:30:00,38.17,38.22,37.9,37.93,66000.0,37.2287,37.2775,36.9654,36.9947,66000.0
2006-05-11 11:00:00,37.93,37.99,37.8,37.92,50000.0,36.9947,37.0532,36.8679,36.9849,50000.0
2006-05-11 11:30:00,37.91,38.05,37.87,38.05,59200.0,36.9752,37.1117,36.9361,37.1117,59200.0
2006-05-11 12:00:00,38.01,38.05,37.96,38.05,50400.0,37.0727,37.1117,37.0239,37.1117,50400.0
2006-05-11 12:30:00,38.05,38.12,38.01,38.03,50200.0,37.1117,37.18,37.0727,37.0922,50200.0
2006-05-11 13:00:00,38.03,38.1,37.97,38.0,65200.0,37.0922,37.1605,37.0337,37.0629,65200.0
2006-05-11 13:30:00,38.0,38.07,37.96,38.02,73800.0,37.0629,37.1312,37.0239,37.0824,73800.0
2006-05-11 14:00:00,38.01,38.02,37.89,37.89,66200.0,37.0727,37.0824,36.9556,36.9556,66200.0
2006-05-11 14:30:00,37.89,37.96,37.82,37.88,52500.0,36.9556,37.0239,36.8874,36.9459,52500.0
2006-05-11 15:00:00,37.88,38.06,37.84,37.99,170200.0,36.9459,37.1215,36.9069,37.0532,170200.0
2006-05-11 15:30:00,38.0,38.03,37.89,38.0,145000.0,37.0629,37.0922,36.9556,37.0629,145000.0
2006-05-12 09:30:00,37.9,38.14,37.55,38.07,57800.0,36.9654,37.1995,36.624,37.1312,57800.0
2006-05-12 10:00:00,37.98,38.0,37.7,37.7,79500.0,37.0434,37.0629,36.7703,36.7703,79500.0
2006-05-12 10:30:00,37.73,37.92,37.69,37.9,52000.0,36.7996,36.9849,36.7606,36.9654,52000.0
2006-05-12 11:00:00,37.91,38.06,37.8,38.01,67400.0,36.9752,37.1215,36.8679,37.0727,67400.0
2006-05-12 11:30:00,38.02,38.16,37.9,38.14,39300.0,37.0824,37.219,36.9654,37.1995,39300.0
2006-05-12 12:00:00,38.14,38.39,38.14,38.33,38800.0,37.1995,37.4433,37.1995,37.3848,38800.0
2006-05-12 12:30:00,38.33,38.37,38.21,38.34,65900.0,37.3848,37.4238,37.2678,37.3945,65900.0
2006-05-12 13:00:00,38.35,38.37,38.05,38.26,55900.0,37.4043,37.4238,37.1117,37.3165,55900.0
2006-05-12 13:30:00,38.27,38.39,38.22,38.25,57700.0,37.3263,37.4433,37.2775,37.3068,57700.0
2006-05-12 14:00:00,38.27,38.47,38.25,38.43,54600.0,37.3263,37.5213,37.3068,37.4823,54600.0
2006-05-12 14:30:00,38.41,38.43,38.06,38.08,31700.0,37.4628,37.4823,37.1215,37.141,31700.0
2006-05-12 15:00:00,38.08,38.17,38.01,38.06,71700.0,37.141,37.2287,37.0727,37.1215,71700.0
2006-05-12 15:30:00,38.03,38.12,38.0,38.01,76200.0,37.0922,37.18,37.0629,37.0727,76200.0
2006-05-15 09:30:00,37.26,38.33,37.26,37.92,41500.0,36.3412,37.3848,36.3412,36.9849,41500.0
2006-05-15 10:00:00,37.91,38.22,37.91,38.19,53600.0,36.9752,37.2775,36.9752,37.2482,53600.0
2006-05-15 10:30:00,38.16,38.25,38.05,38.1,42400.0,37.219,37.3068,37.1117,37.1605,42400.0
2006-05-15 11:00:00,38.1,38.27,38.05,38.18,31000.0,37.1605,37.3263,37.1117,37.2385,31000.0
2006-05-15 11:30:00,38.16,38.29,38.16,38.29,45600.0,37.219,37.3458,37.219,37.3458,45600.0
2006-05-15 12:00:00,38.28,38.32,38.2,38.24,36400.0,37.336,37.375,37.258,37.297,36400.0
2006-05-15 12:30:00,38.27,38.3,38.19,38.27,33200.0,37.3263,37.3555,37.2482,37.3263,33200.0
2006-05-15 13:00:00,38.26,38.33,38.16,38.22,41700.0,37.3165,37.3848,37.219,37.2775,41700.0
2006-05-15 13:30:00,38.22,38.24,38.14,38.17,57500.0,37.2775,37.297,37.1995,37.2287,57500.0
2006-05-15 14:00:00,38.18,38.19,38.11,38.18,51000.0,37.2385,37.2482,37.1702,37.2385,51000.0
2006-05-15 14:30:00,38.19,38.24,38.12,38.16,48000.0,37.2482,37.297,37.18,37.219,48000.0
2006-05-15 15:00:00,38.19,38.26,38.06,38.07,55600.0,37.2482,37.3165,37.1215,37.1312,55600.0
2006-05-15 15:30:00,38.07,38.21,38.02,38.06,67000.0,37.1312,37.2678,37.0824,37.1215,67000.0
2006-05-16 09:30:00,37.99,38.14,37.78,37.79,17100.0,37.0532,37.1995,36.8484,36.8581,17100.0
2006-05-16 10:00:00,37.77,37.88,37.71,37.76,20100.0,36.8386,36.9459,36.7801,36.8289,20100.0
2006-05-16 10:30:00,37.77,37.93,37.77,37.87,17600.0,36.8386,36.9947,36.8386,36.9361,17600.0
2006-05-16 11:00:00,37.87,38.13,37.87,38.13,39000.0,36.9361,37.1897,36.9361,37.1897,39000.0
2006-05-16 11:30:00,38.12,38.16,38.04,38.05,143200.0,37.18,37.219,37.1019,37.1117,143200.0
2006-05-16 12:00:00,38.04,38.09,38.03,38.09,48500.0,37.1019,37.1507,37.0922,37.1507,48500.0
2006-05-16 12:30:00,38.09,38.19,38.09,38.13,26400.0,37.1507,37.2482,37.1507,37.1897,26400.0
2006-05-16 13:00:00,38.14,38.23,38.1,38.23,47400.0,37.1995,37.2873,37.1605,37.2873,47400.0
2006-05-16 13:30:00,38.23,38.3,38.17,38.2,48800.0,37.2873,37.3555,37.2287,37.258,48800.0
2006-05-16 14:00:00,38.2,38.22,38.13,38.13,45200.0,37.258,37.2775,37.1897,37.1897,45200.0
2006-05-16 14:30:00,38.16,38.25,38.15,38.25,34500.0,37.219,37.3068,37.2092,37.3068,34500.0
2006-05-16 15:00:00,38.25,38.41,38.22,38.37,123000.0,37.3068,37.4628,37.2775,37.4238,123000.0
2006-05-16 15:30:00,38.37,38.48,38.0,38.1,141400.0,37.4238,37.5311,37.0629,37.1605,141400.0
2006-05-17 09:30:00,37.9,38.08,37.84,38.01,46400.0,36.9654,37.141,36.9069,37.0727,46400.0
2006-05-17 10:00:00,38.01,38.07,37.85,37.96,53100.0,37.0727,37.1312,36.9166,37.0239,53100.0
2006-05-17 10:30:00,37.94,37.95,37.85,37.88,65500.0,37.0044,37.0142,36.9166,36.9459,65500.0
2006-05-17 11:00:00,37.88,37.89,37.65,37.7,69600.0,36.9459,36.9556,36.7216,36.7703,69600.0
2006-05-17 11:30:00,37.7,37.88,37.67,37.8,61000.0,36.7703,36.9459,36.7411,36.8679,61000.0
2006-05-17 12:00:00,37.81,37.82,37.65,37.65,72600.0,36.8776,36.8874,36.7216,36.7216,72600.0
2006-05-17 12:30:00,37.65,37.77,37.65,37.72,40300.0,36.7216,36.8386,36.7216,36.7898,40300.0
2006-05-17 13:00:00,37.68,37.74,37.5,37.5,85300.0,36.7508,36.8093,36.5753,36.5753,85300.0
2006-05-17 13:30:00,37.5,37.54,37.36,37.51,64600.0,36.5753,36.6143,36.4387,36.585,64600.0
2006-05-17 14:00:00,37.51,37.52,37.16,37.16,165300.0,36.585,36.5948,36.2436,36.2436,165300.0
2006-05-17 14:30:00,37.16,37.25,37.13,37.16,94000.0,36.2436,36.3314,36.2144,36.2436,94000.0
2006-05-17 15:00:00,37.15,37.16,36.91,36.92,117600.0,36.2339,36.2436,35.9998,36.0096,117600.0
2006-05-17 15:30:00,36.93,37.03,36.77,36.82,185800.0,36.0193,36.1169,35.8633,35.912,185800.0
2006-05-18 09:30:00,36.92,36.92,36.48,36.76,261700.0,36.0096,36.0096,35.5804,35.8535,261700.0
2006-05-18 10:00:00,36.76,36.96,36.75,36.89,92300.0,35.8535,36.0486,35.8438,35.9803,92300.0
2006-05-18 10:30:00,36.89,37.0,36.86,36.9,75600.0,35.9803,36.0876,35.951,35.9901,75600.0
2006-05-18 11:00:00,36.87,36.87,36.8,36.82,125400.0,35.9608,35.9608,35.8925,35.912,125400.0
2006-05-18 11:30:00,36.83,36.95,36.75,36.8,73800.0,35.9218,36.0388,35.8438,35.8925,73800.0
2006-05-18 12:00:00,36.8,36.9,36.77,36.86,25100.0,35.8925,35.9901,35.8633,35.951,25100.0
2006-05-18 12:30:00,36.86,36.87,36.75,36.8,17300.0,35.951,35.9608,35.8438,35.8925,17300.0
2006-05-18 13:00:00,36.78,36.81,36.72,36.72,17500.0,35.873,35.9023,35.8145,35.8145,17500.0
2006-05-18 13:30:00,36.73,36.74,36.69,36.72,24100.0,35.8243,35.834,35.7852,35.8145,24100.0
2006-05-18 14:00:00,36.72,36.72,36.63,36.65,37000.0,35.8145,35.8145,35.7267,35.7462,37000.0
2006-05-18 14:30:00,36.64,36.65,36.57,36.57,49800.0,35.7365,35.7462,35.6682,35.6682,49800.0
2006-05-18 15:00:00,36.57,36.57,36.4,36.4,48300.0,35.6682,35.6682,35.5024,35.5024,48300.0
2006-05-18 15:30:00,36.41,36.52,36.4,36.43,94800.0,35.5121,35.6194,35.5024,35.5316,94800.0
2006-05-19 09:30:00,36.65,37.09,36.65,36.97,66600.0,35.7462,36.1754,35.7462,36.0583,66600.0
2006-05-19 10:00:00,37.02,37.05,36.9,37.0,23700.0,36.1071,36.1364,35.9901,36.0876,23700.0
2006-05-19 10:30:00,37.02,37.2,37.02,37.14,50200.0,36.1071,36.2827,36.1071,36.2241,50200.0
2006-05-19 11:00:00,37.14,37.2,36.9,37.1,56800.0,36.2241,36.2827,35.9901,36.1851,56800.0
2006-05-19 11:30:00,37.11,37.14,36.96,37.03,36400.0,36.1949,36.2241,36.0486,36.1169,36400.0
2006-05-19 12:00:00,37.05,37.15,37.0,37.04,32900.0,36.1364,36.2339,36.0876,36.1266,32900.0
2006-05-19 12:30:00,37.05,37.2,37.03,37.19,25900.0,36.1364,36.2827,36.1169,36.2729,25900.0
2006-05-19 13:00:00,37.17,37.29,37.08,37.27,22300.0,36.2534,36.3704,36.1656,36.3509,22300.0
2006-05-19 13:30:00,37.27,37.4,37.19,37.31,25800.0,36.3509,36.4777,36.2729,36.3899,25800.0
2006-05-19 14:00:00,37.3,37.31,37.2,37.3,22700.0,36.3802,36.3899,36.2827,36.3802,22700.0
2006-05-19 14:30:00,37.3,37.31,37.06,37.14,81100.0,36.3802,36.3899,36.1461,36.2241,81100.0
2006-05-19 15:00:00,37.14,37.24,36.97,37.24,60500.0,36.2241,36.3217,36.0583,36.3217,60500.0
2006-05-19 15:30:00,37.21,37.22,37.0,37.03,78500.0,36.2924,36.3022,36.0876,36.1169,78500.0
2006-05-22 09:30:00,36.92,36.93,36.25,36.33,79600.0,36.0096,36.0193,35.3561,35.4341,79600.0
2006-05-22 10:00:00,36.37,36.37,36.2,36.35,44000.0,35.4731,35.4731,35.3073,35.4536,44000.0
2006-05-22 10:30:00,36.33,36.65,36.33,36.6,47600.0,35.4341,35.7462,35.4341,35.6975,47600.0
2006-05-22 11:00:00,36.57,36.66,36.5,36.59,42800.0,35.6682,35.756,35.5999,35.6877,42800.0
2006-05-22 11:30:00,36.59,36.69,36.47,36.51,78100.0,35.6877,35.7852,35.5707,35.6097,78100.0
2006-05-22 12:00:00,36.55,36.78,36.45,36.47,32900.0,35.6487,35.873,35.5512,35.5707,32900.0
2006-05-22 12:30:00,36.47,36.63,36.46,36.46,26800.0,35.5707,35.7267,35.5609,35.5609,26800.0
2006-05-22 13:00:00,36.49,36.55,36.42,36.46,29700.0,35.5902,35.6487,35.5219,35.5609,29700.0
2006-05-22 13:30:00,36.46,36.47,36.15,36.25,85500.0,35.5609,35.5707,35.2586,35.3561,85500.0
2006-05-22 14:00:00,36.27,36.47,36.13,36.33,45800.0,35.3756,35.5707,35.239,35.4341,45800.0
2006-05-22 14:30:00,36.33,36.39,36.24,36.36,38700.0,35.4341,35.4926,35.3463,35.4634,38700.0
2006-05-22 15:00:00,36.32,36.76,36.32,36.76,31800.0,35.4244,35.8535,35.4244,35.8535,31800.0
2006-05-22 15:30:00,36.75,36.76,36.56,36.57,68700.0,35.8438,35.8535,35.6584,35.6682,68700.0
2006-05-23 09:30:00,36.59,36.66,36.29,36.34,76200.0,35.6877,35.756,35.3951,35.4439,76200.0
2006-05-23 10:00:00,36.35,36.5,36.33,36.47,42200.0,35.4536,35.5999,35.4341,35.5707,42200.0
2006-05-23 10:30:00,36.47,36.56,36.47,36.51,94200.0,35.5707,35.6584,35.5707,35.6097,94200.0
2006-05-23 11:00:00,36.51,36.52,36.4,36.45,110100.0,35.6097,35.6194,35.5024,35.5512,110100.0
2006-05-23 11:30:00,36.45,36.46,35.95,35.95,48500.0,35.5512,35.5609,35.0635,35.0635,48500.0
2006-05-23 12:00:00,35.94,36.15,35.93,36.07,48200.0,35.0537,35.2586,35.044,35.1805,48200.0
2006-05-23 12:30:00,36.07,36.24,36.05,36.18,28200.0,35.1805,35.3463,35.161,35.2878,28200.0
2006-05-23 13:00:00,36.2,36.26,36.09,36.11,82200.0,35.3073,35.3658,35.2,35.2195,82200.0
2006-05-23 13:30:00,36.11,36.17,35.95,35.97,91000.0,35.2195,35.2781,35.0635,35.083,91000.0
2006-05-23 14:00:00,35.99,36.04,35.9,35.95,53100.0,35.1025,35.1513,35.0147,35.0635,53100.0
2006-05-23 14:30:00,35.95,36.0,35.69,35.7,40800.0,35.0635,35.1123,34.8099,34.8197,40800.0
2006-05-23 15:00:00,35.7,35.84,35.68,35.79,88500.0,34.8197,34.9562,34.8001,34.9074,88500.0
2006-05-23 15:30:00,35.78,35.8,35.54,35.61,172000.0,34.8977,34.9172,34.6636,34.7319,172000.0
2006-05-24 09:30:00,35.51,35.71,35.33,35.45,139600.0,34.6343,34.8294,34.4588,34.5758,139600.0
2006-05-24 10:00:00,35.44,35.6,35.34,35.53,106200.0,34.5661,34.7221,34.4685,34.6538,106200.0
2006-05-24 10:30:00,35.53,35.56,35.36,35.36,162900.0,34.6538,34.6831,34.488,34.488,162900.0
2006-05-24 11:00:00,35.35,35.45,35.01,35.07,252000.0,34.4783,34.5758,34.1467,34.2052,252000.0
2006-05-24 11:30:00,35.08,35.2,34.81,35.16,123300.0,34.2149,34.332,33.9516,34.293,123300.0
2006-05-24 12:00:00,35.15,35.34,35.14,35.27,68500.0,34.2832,34.4685,34.2735,34.4003,68500.0
2006-05-24 12:30:00,35.25,35.32,35.2,35.2,45700.0,34.3807,34.449,34.332,34.332,45700.0
2006-05-24 13:00:00,35.2,35.23,35.0,35.02,27500.0,34.332,34.3612,34.1369,34.1564,27500.0
2006-05-24 13:30:00,35.01,35.28,34.95,35.27,47400.0,34.1467,34.41,34.0881,34.4003,47400.0
2006-05-24 14:00:00,35.23,35.36,34.88,34.88,52500.0,34.3612,34.488,34.0199,34.0199,52500.0
2006-05-24 14:30:00,34.92,35.16,34.9,35.15,98600.0,34.0589,34.293,34.0394,34.2832,98600.0
2006-05-24 15:00:00,35.18,35.3,35.12,35.24,63000.0,34.3125,34.4295,34.254,34.371,63000.0
2006-05-24 15:30:00,35.25,35.46,35.23,35.4,109500.0,34.3807,34.5856,34.3612,34.527,109500.0
2006-05-25 09:30:00,35.52,35.77,35.5,35.59,26400.0,34.6441,34.8879,34.6246,34.7124,26400.0
2006-05-25 10:00:00,35.64,35.8,35.57,35.76,29900.0,34.7611,34.9172,34.6929,34.8782,29900.0
2006-05-25 10:30:00,35.76,35.78,35.64,35.64,18000.0,34.8782,34.8977,34.7611,34.7611,18000.0
2006-05-25 11:00:00,35.63,35.69,35.62,35.63,15400.0,34.7514,34.8099,34.7416,34.7514,15400.0
2006-05-25 11:30:00,35.63,35.7,35.63,35.68,14600.0,34.7514,34.8197,34.7514,34.8001,14600.0
2006-05-25 12:00:00,35.7,35.74,35.65,35.73,17000.0,34.8197,34.8587,34.7709,34.8489,17000.0
2006-05-25 12:30:00,35.72,35.73,35.67,35.69,13300.0,34.8392,34.8489,34.7904,34.8099,13300.0
2006-05-25 13:00:00,35.69,35.73,35.68,35.72,43400.0,34.8099,34.8489,34.8001,34.8392,43400.0
2006-05-25 13:30:00,35.72,35.74,35.69,35.71,25100.0,34.8392,34.8587,34.8099,34.8294,25100.0
2006-05-25 14:00:00,35.72,35.94,35.71,35.9,54100.0,34.8392,35.0537,34.8294,35.0147,54100.0
2006-05-25 14:30:00,35.91,35.92,35.8,35.87,41200.0,35.0245,35.0342,34.9172,34.9855,41200.0
2006-05-25 15:00:00,35.88,35.96,35.79,35.95,54500.0,34.9952,35.0732,34.9074,35.0635,54500.0
2006-05-25 15:30:00,35.95,36.11,35.89,36.07,75200.0,35.0635,35.2195,35.005,35.1805,75200.0
2006-05-26 09:30:00,36.0,36.1,35.86,36.0,22700.0,35.1123,35.2098,34.9757,35.1123,22700.0
2006-05-26 10:00:00,36.02,36.1,35.95,35.95,10800.0,35.1318,35.2098,35.0635,35.0635,10800.0
2006-05-26 10:30:00,35.93,35.93,35.79,35.9,54200.0,35.044,35.044,34.9074,35.0147,54200.0
2006-05-26 11:00:00,35.9,36.18,35.89,36.18,14400.0,35.0147,35.2878,35.005,35.2878,14400.0
2006-05-26 11:30:00,36.16,36.25,36.15,36.16,15800.0,35.2683,35.3561,35.2586,35.2683,15800.0
2006-05-26 12:00:00,36.16,36.21,36.12,36.19,10900.0,35.2683,35.3171,35.2293,35.2976,10900.0
2006-05-26 12:30:00,36.2,36.23,36.14,36.21,10900.0,35.3073,35.3366,35.2488,35.3171,10900.0
2006-05-26 13:00:00,36.2,36.2,36.09,36.09,7400.0,35.3073,35.3073,35.2,35.2,7400.0
2006-05-26 13:30:00,36.07,36.09,36.04,36.05,7700.0,35.1805,35.2,35.1513,35.161,7700.0
2006-05-26 14:00:00,36.04,36.05,35.99,36.01,11200.0,35.1513,35.161,35.1025,35.122,11200.0
2006-05-26 14:30:00,36.01,36.04,35.99,35.99,10100.0,35.122,35.1513,35.1025,35.1025,10100.0
2006-05-26 15:00:00,35.98,35.98,35.9,35.94,11800.0,35.0927,35.0927,35.0147,35.0537,11800.0
2006-05-26 15:30:00,35.95,36.12,35.95,36.07,60100.0,35.0635,35.2293,35.0635,35.1805,60100.0
2006-05-30 09:30:00,36.11,36.11,35.4,35.64,29000.0,35.2195,35.2195,34.527,34.7611,29000.0
2006-05-30 10:00:00,35.65,35.75,35.64,35.71,40100.0,34.7709,34.8684,34.7611,34.8294,40100.0
2006-05-30 10:30:00,35.69,35.76,35.65,35.7,26200.0,34.8099,34.8782,34.7709,34.8197,26200.0
2006-05-30 11:00:00,35.71,35.72,35.59,35.6,25300.0,34.8294,34.8392,34.7124,34.7221,25300.0
2006-05-30 11:30:00,35.6,35.64,35.54,35.6,18700.0,34.7221,34.7611,34.6636,34.7221,18700.0
2006-05-30 12:00:00,35.59,35.84,35.54,35.82,27700.0,34.7124,34.9562,34.6636,34.9367,27700.0
2006-05-30 12:30:00,35.81,35.84,35.74,35.78,27400.0,34.9269,34.9562,34.8587,34.8977,27400.0
2006-05-30 13:00:00,35.77,35.85,35.71,35.73,26900.0,34.8879,34.966,34.8294,34.8489,26900.0
2006-05-30 13:30:00,35.73,36.02,35.73,36.02,43900.0,34.8489,35.1318,34.8489,35.1318,43900.0
2006-05-30 14:00:00,36.0,36.17,36.0,36.08,69900.0,35.1123,35.2781,35.1123,35.1903,69900.0
2006-05-30 14:30:00,36.08,36.15,35.98,35.98,57200.0,35.1903,35.2586,35.0927,35.0927,57200.0
2006-05-30 15:00:00,35.98,36.08,35.77,35.8,53600.0,35.0927,35.1903,34.8879,34.9172,53600.0
2006-05-30 15:30:00,35.81,35.89,35.77,35.77,106400.0,34.9269,35.005,34.8879,34.8879,106400.0
2006-05-31 09:30:00,35.87,36.07,35.72,35.75,76100.0,34.9855,35.1805,34.8392,34.8684,76100.0
2006-05-31 10:00:00,35.76,35.88,35.75,35.8,71800.0,34.8782,34.9952,34.8684,34.9172,71800.0
2006-05-31 10:30:00,35.8,36.17,35.8,36.17,139700.0,34.9172,35.2781,34.9172,35.2781,139700.0
2006-05-31 11:00:00,36.17,36.24,36.03,36.09,27000.0,35.2781,35.3463,35.1415,35.2,27000.0
2006-05-31 11:30:00,36.1,36.12,35.95,35.95,18300.0,35.2098,35.2293,35.0635,35.0635,18300.0
2006-05-31 12:00:00,35.97,36.0,35.93,35.99,20400.0,35.083,35.1123,35.044,35.1025,20400.0
2006-05-31 12:30:00,35.99,35.99,35.83,35.84,27200.0,35.1025,35.1025,34.9464,34.9562,27200.0
2006-05-31 13:00:00,35.84,35.85,35.8,35.83,56400.0,34.9562,34.966,34.9172,34.9464,56400.0
2006-05-31 13:30:00,35.82,35.9,35.65,35.7,85300.0,34.9367,35.0147,34.7709,34.8197,85300.0
2006-05-31 14:00:00,35.71,35.72,35.62,35.68,76500.0,34.8294,34.8392,34.7416,34.8001,76500.0
2006-05-31 14:30:00,35.68,35.75,35.59,35.63,44400.0,34.8001,34.8684,34.7124,34.7514,44400.0
2006-05-31 15:00:00,35.62,35.68,35.59,35.61,41400.0,34.7416,34.8001,34.7124,34.7319,41400.0
2006-05-31 15:30:00,35.6,35.6,35.49,35.58,112800.0,34.7221,34.7221,34.6148,34.7026,112800.0
2006-06-01 09:30:00,35.56,35.74,35.42,35.58,56500.0,34.6831,34.8587,34.5466,34.7026,56500.0
2006-06-01 10:00:00,35.56,35.73,35.48,35.53,44000.0,34.6831,34.8489,34.6051,34.6538,44000.0
2006-06-01 10:30:00,35.55,35.7,35.53,35.6,33000.0,34.6733,34.8197,34.6538,34.7221,33000.0
2006-06-01 11:00:00,35.59,35.81,35.58,35.81,27000.0,34.7124,34.9269,34.7026,34.9269,27000.0
2006-06-01 11:30:00,35.81,35.86,35.61,35.63,30100.0,34.9269,34.9757,34.7319,34.7514,30100.0
2006-06-01 12:00:00,35.62,35.7,35.62,35.66,39800.0,34.7416,34.8197,34.7416,34.7806,39800.0
2006-06-01 12:30:00,35.67,35.87,35.64,35.87,55800.0,34.7904,34.9855,34.7611,34.9855,55800.0
2006-06-01 13:00:00,35.88,35.94,35.88,35.94,19800.0,34.9952,35.0537,34.9952,35.0537,19800.0
2006-06-01 13:30:00,35.94,35.99,35.88,35.96,21700.0,35.0537,35.1025,34.9952,35.0732,21700.0
2006-06-01 14:00:00,35.95,35.99,35.89,35.9,29700.0,35.0635,35.1025,35.005,35.0147,29700.0
2006-06-01 14:30:00,35.9,36.17,35.9,36.16,31500.0,35.0147,35.2781,35.0147,35.2683,31500.0
2006-06-01 15:00:00,36.16,36.62,36.16,36.62,137600.0,35.2683,35.717,35.2683,35.717,137600.0
2006-06-01 15:30:00,36.62,36.66,36.45,36.5,146300.0,35.717,35.756,35.5512,35.5999,146300.0
2006-06-02 09:30:00,36.67,36.78,36.11,36.17,47800.0,35.7657,35.873,35.2195,35.2781,47800.0
2006-06-02 10:00:00,36.13,36.45,36.13,36.42,32700.0,35.239,35.5512,35.239,35.5219,32700.0
2006-06-02 10:30:00,36.42,36.45,36.22,36.23,20800.0,35.5219,35.5512,35.3268,35.3366,20800.0
2006-06-02 11:00:00,36.2,36.23,35.96,36.12,38800.0,35.3073,35.3366,35.0732,35.2293,38800.0
2006-06-02 11:30:00,36.12,36.2,35.75,35.92,24700.0,35.2293,35.3073,34.8684,35.0342,24700.0
2006-06-02 12:00:00,35.97,36.0,35.84,36.0,18000.0,35.083,35.1123,34.9562,35.1123,18000.0
2006-06-02 12:30:00,35.99,36.2,35.98,36.02,18400.0,35.1025,35.3073,35.0927,35.1318,18400.0
2006-06-02 13:00:00,36.04,36.06,35.92,36.03,17200.0,35.1513,35.1708,35.0342,35.1415,17200.0
2006-06-02 13:30:00,36.02,36.02,35.92,35.96,11500.0,35.1318,35.1318,35.0342,35.0732,11500.0
2006-06-02 14:00:00,36.0,36.04,35.87,35.93,14200.0,35.1123,35.1513,34.9855,35.044,14200.0
2006-06-02 14:30:00,35.95,36.1,35.94,36.03,14700.0,35.0635,35.2098,35.0537,35.1415,14700.0
2006-06-02 15:00:00,36.03,36.12,35.92,36.01,15600.0,35.1415,35.2293,35.0342,35.122,15600.0
2006-06-02 15:30:00,36.01,36.07,35.94,36.02,116500.0,35.122,35.1805,35.0537,35.1318,116500.0
2006-06-05 09:30:00,35.8,35.86,35.55,35.77,42700.0,34.9172,34.9757,34.6733,34.8879,42700.0
2006-06-05 10:00:00,35.78,35.78,35.56,35.67,25700.0,34.8977,34.8977,34.6831,34.7904,25700.0
2006-06-05 10:30:00,35.7,35.75,35.6,35.72,13000.0,34.8197,34.8684,34.7221,34.8392,13000.0
2006-06-05 11:00:00,35.73,35.88,35.73,35.8,19600.0,34.8489,34.9952,34.8489,34.9172,19600.0
2006-06-05 11:30:00,35.8,35.81,35.59,35.7,19200.0,34.9172,34.9269,34.7124,34.8197,19200.0
2006-06-05 12:00:00,35.7,35.72,35.58,35.6,16700.0,34.8197,34.8392,34.7026,34.7221,16700.0
2006-06-05 12:30:00,35.6,35.63,35.57,35.61,65400.0,34.7221,34.7514,34.6929,34.7319,65400.0
2006-06-05 13:00:00,35.62,35.65,35.59,35.65,17100.0,34.7416,34.7709,34.7124,34.7709,17100.0
2006-06-05 13:30:00,35.66,35.82,35.6,35.6,57700.0,34.7806,34.9367,34.7221,34.7221,57700.0
2006-06-05 14:00:00,35.63,35.63,35.4,35.46,21400.0,34.7514,34.7514,34.527,34.5856,21400.0
2006-06-05 14:30:00,35.46,35.57,35.29,35.54,28700.0,34.5856,34.6929,34.4198,34.6636,28700.0
2006-06-05 15:00:00,35.54,35.59,35.45,35.47,18600.0,34.6636,34.7124,34.5758,34.5953,18600.0
2006-06-05 15:30:00,35.46,35.52,35.31,35.35,66400.0,34.5856,34.6441,34.4393,34.4783,66400.0
2006-06-06 09:30:00,35.39,35.67,35.05,35.16,59900.0,34.5173,34.7904,34.1857,34.293,59900.0
2006-06-06 10:00:00,35.12,35.18,35.0,35.11,49600.0,34.254,34.3125,34.1369,34.2442,49600.0
2006-06-06 10:30:00,35.11,35.11,34.61,34.69,67300.0,34.2442,34.2442,33.7565,33.8346,67300.0
2006-06-06 11:00:00,34.71,34.91,34.69,34.74,45200.0,33.8541,34.0491,33.8346,33.8833,45200.0
2006-06-06 11:30:00,34.8,34.84,34.59,34.78,74400.0,33.9418,33.9809,33.737,33.9223,74400.0
2006-06-06 12:00:00,34.77,34.89,34.75,34.76,40400.0,33.9126,34.0296,33.8931,33.9028,40400.0
2006-06-06 12:30:00,34.76,34.88,34.71,34.88,79200.0,33.9028,34.0199,33.8541,34.0199,79200.0
2006-06-06 13:00:00,34.86,34.88,34.65,34.71,54100.0,34.0004,34.0199,33.7955,33.8541,54100.0
2006-06-06 13:30:00,34.7,34.91,34.68,34.9,69700.0,33.8443,34.0491,33.8248,34.0394,69700.0
2006-06-06 14:00:00,34.89,34.91,34.68,34.84,46600.0,34.0296,34.0491,33.8248,33.9809,46600.0
2006-06-06 14:30:00,34.84,34.91,34.7,34.78,56900.0,33.9809,34.0491,33.8443,33.9223,56900.0
2006-06-06 15:00:00,34.77,34.88,34.7,34.77,38600.0,33.9126,34.0199,33.8443,33.9126,38600.0
2006-06-06 15:30:00,34.83,34.92,34.77,34.87,83400.0,33.9711,34.0589,33.9126,34.0101,83400.0
2006-06-07 09:30:00,34.86,35.06,34.83,34.89,79000.0,34.0004,34.1954,33.9711,34.0296,79000.0
2006-06-07 10:00:00,34.9,35.42,34.9,35.3,28800.0,34.0394,34.5466,34.0394,34.4295,28800.0
2006-06-07 10:30:00,35.24,35.35,35.14,35.18,37200.0,34.371,34.4783,34.2735,34.3125,37200.0
2006-06-07 11:00:00,35.17,35.22,35.05,35.05,48300.0,34.3027,34.3515,34.1857,34.1857,48300.0
2006-06-07 11:30:00,35.04,35.23,35.04,35.15,14700.0,34.1759,34.3612,34.1759,34.2832,14700.0
2006-06-07 12:00:00,35.17,35.17,35.07,35.09,23500.0,34.3027,34.3027,34.2052,34.2247,23500.0
2006-06-07 12:30:00,35.11,35.12,35.0,35.0,22600.0,34.2442,34.254,34.1369,34.1369,22600.0
2006-06-07 13:00:00,35.0,35.06,34.99,35.02,43700.0,34.1369,34.1954,34.1272,34.1564,43700.0
2006-06-07 13:30:00,35.02,35.05,34.89,34.9,44100.0,34.1564,34.1857,34.0296,34.0394,44100.0
2006-06-07 14:00:00,34.9,34.9,34.73,34.75,71700.0,34.0394,34.0394,33.8736,33.8931,71700.0
2006-06-07 14:30:00,34.75,34.77,34.52,34.55,93500.0,33.8931,33.9126,33.6687,33.698,93500.0
2006-06-07 15:00:00,34.55,34.74,34.55,34.63,133700.0,33.698,33.8833,33.698,33.776,133700.0
2006-06-07 15:30:00,34.63,34.82,34.6,34.64,79500.0,33.776,33.9614,33.7468,33.7858,79500.0
2006-06-08 09:30:00,34.6,34.88,34.58,34.75,125900.0,33.7468,34.0199,33.7273,33.8931,125900.0
2006-06-08 10:00:00,34.77,34.84,34.6,34.67,96400.0,33.9126,33.9809,33.7468,33.815,96400.0
2006-06-08 10:30:00,34.67,34.71,34.62,34.68,55100.0,33.815,33.8541,33.7663,33.8248,55100.0
2006-06-08 11:00:00,34.68,34.94,34.64,34.73,44300.0,33.8248,34.0784,33.7858,33.8736,44300.0
2006-06-08 11:30:00,34.72,34.79,34.65,34.77,47900.0,33.8638,33.9321,33.7955,33.9126,47900.0
2006-06-08 12:00:00,34.77,34.9,34.7,34.76,28200.0,33.9126,34.0394,33.8443,33.9028,28200.0
2006-06-08 12:30:00,34.77,34.81,34.72,34.76,74900.0,33.9126,33.9516,33.8638,33.9028,74900.0
2006-06-08 13:00:00,34.76,34.78,34.66,34.7,55600.0,33.9028,33.9223,33.8053,33.8443,55600.0
2006-06-08 13:30:00,34.7,34.82,34.68,34.79,86600.0,33.8443,33.9614,33.8248,33.9321,86600.0
2006-06-08 14:00:00,34.82,34.82,34.72,34.78,120300.0,33.9614,33.9614,33.8638,33.9223,120300.0
2006-06-08 14:30:00,34.79,34.85,34.73,34.83,81700.0,33.9321,33.9906,33.8736,33.9711,81700.0
2006-06-08 15:00:00,34.84,35.18,34.82,35.13,77700.0,33.9809,34.3125,33.9614,34.2637,77700.0
2006-06-08 15:30:00,35.13,35.26,35.03,35.03,81400.0,34.2637,34.3905,34.1662,34.1662,81400.0
2006-06-09 09:30:00,35.04,35.49,35.04,35.47,41300.0,34.1759,34.6148,34.1759,34.5953,41300.0
2006-06-09 10:00:00,35.46,35.62,35.38,35.57,46100.0,34.5856,34.7416,34.5075,34.6929,46100.0
2006-06-09 10:30:00,35.61,35.63,35.43,35.51,32500.0,34.7319,34.7514,34.5563,34.6343,32500.0
2006-06-09 11:00:00,35.52,35.57,35.41,35.53,31200.0,34.6441,34.6929,34.5368,34.6538,31200.0
2006-06-09 11:30:00,35.54,35.55,35.28,35.28,28300.0,34.6636,34.6733,34.41,34.41,28300.0
2006-06-09 12:00:00,35.29,35.45,35.25,35.45,20000.0,34.4198,34.5758,34.3807,34.5758,20000.0
2006-06-09 12:30:00,35.45,35.51,35.4,35.4,33100.0,34.5758,34.6343,34.527,34.527,33100.0
2006-06-09 13:00:00,35.4,35.42,35.33,35.39,33900.0,34.527,34.5466,34.4588,34.5173,33900.0
2006-06-09 13:30:00,35.33,35.37,35.26,35.34,10400.0,34.4588,34.4978,34.3905,34.4685,10400.0
2006-06-09 14:00:00,35.32,35.36,35.26,35.31,12300.0,34.449,34.488,34.3905,34.4393,12300.0
2006-06-09 14:30:00,35.3,35.36,35.25,35.28,13400.0,34.4295,34.488,34.3807,34.41,13400.0
2006-06-09 15:00:00,35.25,35.34,35.19,35.33,29100.0,34.3807,34.4685,34.3222,34.4588,29100.0
2006-06-09 15:30:00,35.34,35.37,35.2,35.23,51600.0,34.4685,34.4978,34.332,34.3612,51600.0
2006-06-12 09:30:00,35.26,35.26,35.05,35.1,18000.0,34.3905,34.3905,34.1857,34.2344,18000.0
2006-06-12 10:00:00,35.1,35.15,34.97,35.07,80900.0,34.2344,34.2832,34.1077,34.2052,80900.0
2006-06-12 10:30:00,35.06,35.14,35.0,35.03,26300.0,34.1954,34.2735,34.1369,34.1662,26300.0
2006-06-12 11:00:00,35.02,35.06,34.96,35.03,69900.0,34.1564,34.1954,34.0979,34.1662,69900.0
2006-06-12 11:30:00,35.03,35.2,35.02,35.14,17900.0,34.1662,34.332,34.1564,34.2735,17900.0
2006-06-12 12:00:00,35.13,35.13,35.01,35.07,25600.0,34.2637,34.2637,34.1467,34.2052,25600.0
2006-06-12 12:30:00,35.07,35.09,34.91,34.91,65400.0,34.2052,34.2247,34.0491,34.0491,65400.0
2006-06-12 13:00:00,34.92,34.93,34.53,34.54,56200.0,34.0589,34.0686,33.6785,33.6883,56200.0
2006-06-12 13:30:00,34.56,34.56,34.26,34.46,83400.0,33.7078,33.7078,33.4152,33.6102,83400.0
2006-06-12 14:00:00,34.46,34.56,34.38,34.39,77700.0,33.6102,33.7078,33.5322,33.542,77700.0
2006-06-12 14:30:00,34.41,34.43,34.28,34.43,29200.0,33.5615,33.581,33.4347,33.581,29200.0
2006-06-12 15:00:00,34.42,34.42,34.19,34.32,48000.0,33.5712,33.5712,33.3469,33.4737,48000.0
2006-06-12 15:30:00,34.31,34.5,34.28,34.45,121500.0,33.4639,33.6492,33.4347,33.6005,121500.0
2006-06-13 09:30:00,34.45,34.88,34.45,34.79,40200.0,33.6005,34.0199,33.6005,33.9321,40200.0
2006-06-13 10:00:00,34.79,34.82,34.55,34.7,28000.0,33.9321,33.9614,33.698,33.8443,28000.0
2006-06-13 10:30:00,34.7,34.73,34.58,34.66,31200.0,33.8443,33.8736,33.7273,33.8053,31200.0
2006-06-13 11:00:00,34.66,34.72,34.6,34.7,43900.0,33.8053,33.8638,33.7468,33.8443,43900.0
2006-06-13 11:30:00,34.7,34.88,34.66,34.88,31800.0,33.8443,34.0199,33.8053,34.0199,31800.0
2006-06-13 12:00:00,34.86,34.86,34.65,34.65,39500.0,34.0004,34.0004,33.7955,33.7955,39500.0
2006-06-13 12:30:00,34.65,34.7,34.65,34.65,34200.0,33.7955,33.8443,33.7955,33.7955,34200.0
2006-06-13 13:00:00,34.65,34.66,34.5,34.52,73800.0,33.7955,33.8053,33.6492,33.6687,73800.0
2006-06-13 13:30:00,34.53,34.66,34.51,34.55,45300.0,33.6785,33.8053,33.659,33.698,45300.0
2006-06-13 14:00:00,34.58,34.59,34.27,34.42,132000.0,33.7273,33.737,33.4249,33.5712,132000.0
2006-06-13 14:30:00,34.4,34.46,34.26,34.44,81200.0,33.5517,33.6102,33.4152,33.5907,81200.0
2006-06-13 15:00:00,34.41,34.58,34.25,34.55,71400.0,33.5615,33.7273,33.4054,33.698,71400.0
2006-06-13 15:30:00,34.55,34.65,34.43,34.5,95900.0,33.698,33.7955,33.581,33.6492,95900.0
2006-06-14 09:30:00,34.45,34.65,34.37,34.55,39200.0,33.6005,33.7955,33.5224,33.698,39200.0
2006-06-14 10:00:00,34.53,34.61,34.45,34.5,20900.0,33.6785,33.7565,33.6005,33.6492,20900.0
2006-06-14 10:30:00,34.5,34.51,34.45,34.5,25400.0,33.6492,33.659,33.6005,33.6492,25400.0
2006-06-14 11:00:00,34.49,34.53,34.4,34.48,28000.0,33.6395,33.6785,33.5517,33.6297,28000.0
2006-06-14 11:30:00,34.48,34.54,34.41,34.45,14500.0,33.6297,33.6883,33.5615,33.6005,14500.0
2006-06-14 12:00:00,34.46,34.6,34.44,34.5,35100.0,33.6102,33.7468,33.5907,33.6492,35100.0
2006-06-14 12:30:00,34.51,34.52,34.39,34.45,69100.0,33.659,33.6687,33.542,33.6005,69100.0
2006-06-14 13:00:00,34.45,34.53,34.35,34.39,99200.0,33.6005,33.6785,33.5029,33.542,99200.0
2006-06-14 13:30:00,34.39,34.47,34.29,34.46,31800.0,33.542,33.62,33.4444,33.6102,31800.0
2006-06-14 14:00:00,34.47,34.47,34.37,34.43,61800.0,33.62,33.62,33.5224,33.581,61800.0
2006-06-14 14:30:00,34.43,34.46,34.34,34.46,41100.0,33.581,33.6102,33.4932,33.6102,41100.0
2006-06-14 15:00:00,34.45,34.45,34.34,34.4,38400.0,33.6005,33.6005,33.4932,33.5517,38400.0
2006-06-14 15:30:00,34.37,34.6,34.37,34.52,36600.0,33.5224,33.7468,33.5224,33.6687,36600.0
2006-06-15 09:30:00,34.62,34.63,34.36,34.46,73400.0,33.7663,33.776,33.5127,33.6102,73400.0
2006-06-15 10:00:00,34.5,34.51,34.17,34.27,145000.0,33.6492,33.659,33.3274,33.4249,145000.0
2006-06-15 10:30:00,34.26,34.39,34.08,34.35,55800.0,33.4152,33.542,33.2396,33.5029,55800.0
2006-06-15 11:00:00,34.34,34.49,34.23,34.26,40400.0,33.4932,33.6395,33.3859,33.4152,40400.0
2006-06-15 11:30:00,34.26,34.26,34.13,34.25,31200.0,33.4152,33.4152,33.2884,33.4054,31200.0
2006-06-15 12:00:00,34.26,34.3,34.25,34.25,17800.0,33.4152,33.4542,33.4054,33.4054,17800.0
2006-06-15 12:30:00,34.25,34.29,34.21,34.23,30400.0,33.4054,33.4444,33.3664,33.3859,30400.0
2006-06-15 13:00:00,34.22,34.31,34.22,34.29,23700.0,33.3761,33.4639,33.3761,33.4444,23700.0
2006-06-15 13:30:00,34.27,34.27,34.12,34.18,65000.0,33.4249,33.4249,33.2786,33.3371,65000.0
2006-06-15 14:00:00,34.2,34.32,34.11,34.19,63500.0,33.3566,33.4737,33.2689,33.3469,63500.0
2006-06-15 14:30:00,34.22,34.25,34.12,34.2,84400.0,33.3761,33.4054,33.2786,33.3566,84400.0
2006-06-15 15:00:00,34.2,34.37,34.15,34.32,74300.0,33.3566,33.5224,33.3079,33.4737,74300.0
2006-06-15 15:30:00,34.3,34.51,34.08,34.27,175600.0,33.4542,33.659,33.2396,33.4249,175600.0
2006-06-16 09:30:00,35.0,35.75,34.94,35.5,289200.0,34.1369,34.8684,34.0784,34.6246,289200.0
2006-06-16 10:00:00,35.54,35.92,35.42,35.88,438500.0,34.6636,35.0342,34.5466,34.9952,438500.0
2006-06-16 10:30:00,35.88,35.89,35.58,35.58,134500.0,34.9952,35.005,34.7026,34.7026,134500.0
2006-06-16 11:00:00,35.59,35.6,35.39,35.39,345300.0,34.7124,34.7221,34.5173,34.5173,345300.0
2006-06-16 11:30:00,35.35,35.46,35.13,35.38,125600.0,34.4783,34.5856,34.2637,34.5075,125600.0
2006-06-16 12:00:00,35.38,35.7,35.38,35.59,144700.0,34.5075,34.8197,34.5075,34.7124,144700.0
2006-06-16 12:30:00,35.61,35.65,35.56,35.65,52900.0,34.7319,34.7709,34.6831,34.7709,52900.0
2006-06-16 13:00:00,35.65,35.8,35.55,35.63,80300.0,34.7709,34.9172,34.6733,34.7514,80300.0
2006-06-16 13:30:00,35.62,35.65,35.5,35.6,81900.0,34.7416,34.7709,34.6246,34.7221,81900.0
2006-06-16 14:00:00,35.6,35.66,35.5,35.54,62500.0,34.7221,34.7806,34.6246,34.6636,62500.0
2006-06-16 14:30:00,35.55,35.65,35.53,35.54,53600.0,34.6733,34.7709,34.6538,34.6636,53600.0
2006-06-16 15:00:00,35.57,35.6,35.5,35.58,69300.0,34.6929,34.7221,34.6246,34.7026,69300.0
2006-06-16 15:30:00,35.59,35.71,35.5,35.64,251800.0,34.7124,34.8294,34.6246,34.7611,251800.0
2006-06-19 09:30:00,35.55,36.49,35.55,36.48,192900.0,34.6733,35.5902,34.6733,35.5804,192900.0
2006-06-19 10:00:00,36.49,36.63,36.39,36.58,208100.0,35.5902,35.7267,35.4926,35.678,208100.0
2006-06-19 10:30:00,36.58,37.18,36.58,37.12,223100.0,35.678,36.2632,35.678,36.2046,223100.0
2006-06-19 11:00:00,37.11,37.3,36.55,36.65,115400.0,36.1949,36.3802,35.6487,35.7462,115400.0
2006-06-19 11:30:00,36.66,36.81,36.45,36.67,182000.0,35.756,35.9023,35.5512,35.7657,182000.0
2006-06-19 12:00:00,36.67,36.69,36.48,36.51,73100.0,35.7657,35.7852,35.5804,35.6097,73100.0
2006-06-19 12:30:00,36.53,36.59,36.44,36.5,88700.0,35.6292,35.6877,35.5414,35.5999,88700.0
2006-06-19 13:00:00,36.54,36.55,36.34,36.52,87400.0,35.6389,35.6487,35.4439,35.6194,87400.0
2006-06-19 13:30:00,36.53,36.56,36.38,36.46,79400.0,35.6292,35.6584,35.4829,35.5609,79400.0
2006-06-19 14:00:00,36.46,36.56,36.36,36.45,90800.0,35.5609,35.6584,35.4634,35.5512,90800.0
2006-06-19 14:30:00,36.45,36.45,36.25,36.33,84500.0,35.5512,35.5512,35.3561,35.4341,84500.0
2006-06-19 15:00:00,36.34,36.5,36.34,36.36,75700.0,35.4439,35.5999,35.4439,35.4634,75700.0
2006-06-19 15:30:00,36.37,36.45,36.16,36.26,113200.0,35.4731,35.5512,35.2683,35.3658,113200.0
2006-06-20 09:30:00,36.32,36.47,36.05,36.22,111100.0,35.4244,35.5707,35.161,35.3268,111100.0
2006-06-20 10:00:00,36.22,36.22,35.98,36.09,103300.0,35.3268,35.3268,35.0927,35.2,103300.0
2006-06-20 10:30:00,36.12,36.2,36.02,36.06,53200.0,35.2293,35.3073,35.1318,35.1708,53200.0
2006-06-20 11:00:00,36.07,36.13,35.94,36.1,154700.0,35.1805,35.239,35.0537,35.2098,154700.0
2006-06-20 11:30:00,36.11,36.11,35.93,36.07,104600.0,35.2195,35.2195,35.044,35.1805,104600.0
2006-06-20 12:00:00,36.06,36.06,35.81,35.83,78500.0,35.1708,35.1708,34.9269,34.9464,78500.0
2006-06-20 12:30:00,35.81,35.91,35.76,35.88,75000.0,34.9269,35.0245,34.8782,34.9952,75000.0
2006-06-20 13:00:00,35.86,35.9,35.71,35.77,59500.0,34.9757,35.0147,34.8294,34.8879,59500.0
2006-06-20 13:30:00,35.77,35.8,35.59,35.76,96100.0,34.8879,34.9172,34.7124,34.8782,96100.0
2006-06-20 14:00:00,35.75,35.79,35.55,35.55,128400.0,34.8684,34.9074,34.6733,34.6733,128400.0
2006-06-20 14:30:00,35.55,35.68,35.51,35.63,75000.0,34.6733,34.8001,34.6343,34.7514,75000.0
2006-06-20 15:00:00,35.62,35.85,35.6,35.76,59400.0,34.7416,34.966,34.7221,34.8782,59400.0
2006-06-20 15:30:00,35.72,35.84,35.62,35.71,135200.0,34.8392,34.9562,34.7416,34.8294,135200.0
2006-06-21 09:30:00,35.67,36.05,35.67,35.99,49400.0,34.7904,35.161,34.7904,35.1025,49400.0
2006-06-21 10:00:00,35.99,36.31,35.97,36.26,33100.0,35.1025,35.4146,35.083,35.3658,33100.0
2006-06-21 10:30:00,36.27,36.42,36.22,36.4,73300.0,35.3756,35.5219,35.3268,35.5024,73300.0
2006-06-21 11:00:00,36.41,36.61,36.35,36.61,44500.0,35.5121,35.7072,35.4536,35.7072,44500.0
2006-06-21 11:30:00,36.63,36.64,36.34,36.39,34200.0,35.7267,35.7365,35.4439,35.4926,34200.0
2006-06-21 12:00:00,36.37,36.46,36.35,36.45,32600.0,35.4731,35.5609,35.4536,35.5512,32600.0
2006-06-21 12:30:00,36.45,36.46,36.4,36.42,14200.0,35.5512,35.5609,35.5024,35.5219,14200.0
2006-06-21 13:00:00,36.42,36.43,36.25,36.41,20600.0,35.5219,35.5316,35.3561,35.5121,20600.0
2006-06-21 13:30:00,36.42,36.49,36.41,36.49,26300.0,35.5219,35.5902,35.5121,35.5902,26300.0
2006-06-21 14:00:00,36.49,36.5,36.45,36.5,36800.0,35.5902,35.5999,35.5512,35.5999,36800.0
2006-06-21 14:30:00,36.5,36.54,36.36,36.52,79100.0,35.5999,35.6389,35.4634,35.6194,79100.0
2006-06-21 15:00:00,36.51,36.52,36.43,36.46,60100.0,35.6097,35.6194,35.5316,35.5609,60100.0
2006-06-21 15:30:00,36.46,36.47,36.37,36.41,51800.0,35.5609,35.5707,35.4731,35.5121,51800.0
2006-06-22 09:30:00,36.35,36.4,36.02,36.14,24700.0,35.4536,35.5024,35.1318,35.2488,24700.0
2006-06-22 10:00:00,36.16,36.17,35.84,35.84,32800.0,35.2683,35.2781,34.9562,34.9562,32800.0
2006-06-22 10:30:00,35.85,35.98,35.8,35.92,28100.0,34.966,35.0927,34.9172,35.0342,28100.0
2006-06-22 11:00:00,35.91,36.06,35.9,36.0,58400.0,35.0245,35.1708,35.0147,35.1123,58400.0
2006-06-22 11:30:00,36.03,36.22,36.03,36.21,31000.0,35.1415,35.3268,35.1415,35.3171,31000.0
2006-06-22 12:00:00,36.21,36.22,35.97,35.99,16800.0,35.3171,35.3268,35.083,35.1025,16800.0
2006-06-22 12:30:00,35.97,36.08,35.91,36.03,26500.0,35.083,35.1903,35.0245,35.1415,26500.0
2006-06-22 13:00:00,36.02,36.06,35.91,35.92,23100.0,35.1318,35.1708,35.0245,35.0342,23100.0
2006-06-22 13:30:00,35.91,35.91,35.76,35.85,28700.0,35.0245,35.0245,34.8782,34.966,28700.0
2006-06-22 14:00:00,35.85,35.88,35.77,35.8,20700.0,34.966,34.9952,34.8879,34.9172,20700.0
2006-06-22 14:30:00,35.8,35.85,35.77,35.82,19100.0,34.9172,34.966,34.8879,34.9367,19100.0
2006-06-22 15:00:00,35.82,35.92,35.81,35.88,161900.0,34.9367,35.0342,34.9269,34.9952,161900.0
2006-06-22 15:30:00,35.88,35.94,35.83,35.85,56000.0,34.9952,35.0537,34.9464,34.966,56000.0
2006-06-23 09:30:00,35.84,36.0,35.73,35.97,36400.0,34.9562,35.1123,34.8489,35.083,36400.0
2006-06-23 10:00:00,35.97,36.22,35.92,36.08,35800.0,35.083,35.3268,35.0342,35.1903,35800.0
2006-06-23 10:30:00,36.07,36.15,35.98,36.09,16500.0,35.1805,35.2586,35.0927,35.2,16500.0
2006-06-23 11:00:00,36.11,36.18,36.01,36.14,10700.0,35.2195,35.2878,35.122,35.2488,10700.0
2006-06-23 11:30:00,36.13,36.14,36.02,36.05,10200.0,35.239,35.2488,35.1318,35.161,10200.0
2006-06-23 12:00:00,36.05,36.37,36.04,36.37,22500.0,35.161,35.4731,35.1513,35.4731,22500.0
2006-06-23 12:30:00,36.35,36.35,36.21,36.28,23100.0,35.4536,35.4536,35.3171,35.3853,23100.0
2006-06-23 13:00:00,36.26,36.3,36.17,36.19,10000.0,35.3658,35.4049,35.2781,35.2976,10000.0
2006-06-23 13:30:00,36.2,36.26,36.11,36.16,15700.0,35.3073,35.3658,35.2195,35.2683,15700.0
2006-06-23 14:00:00,36.17,36.2,36.1,36.19,17800.0,35.2781,35.3073,35.2098,35.2976,17800.0
2006-06-23 14:30:00,36.2,36.22,36.01,36.02,24600.0,35.3073,35.3268,35.122,35.1318,24600.0
2006-06-23 15:00:00,36.02,36.14,36.0,36.13,20900.0,35.1318,35.2488,35.1123,35.239,20900.0
2006-06-23 15:30:00,36.14,36.2,36.08,36.12,29800.0,35.2488,35.3073,35.1903,35.2293,29800.0
2006-06-26 09:30:00,36.3,36.57,36.18,36.29,32900.0,35.4049,35.6682,35.2878,35.3951,32900.0
2006-06-26 10:00:00,36.29,36.45,36.17,36.17,26200.0,35.3951,35.5512,35.2781,35.2781,26200.0
2006-06-26 10:30:00,36.17,36.23,36.04,36.04,18200.0,35.2781,35.3366,35.1513,35.1513,18200.0
2006-06-26 11:00:00,36.04,36.1,35.96,36.0,18200.0,35.1513,35.2098,35.0732,35.1123,18200.0
2006-06-26 11:30:00,35.98,36.06,35.95,36.02,26500.0,35.0927,35.1708,35.0635,35.1318,26500.0
2006-06-26 12:00:00,36.01,36.07,35.99,36.0,23900.0,35.122,35.1805,35.1025,35.1123,23900.0
2006-06-26 12:30:00,36.01,36.05,36.0,36.0,9700.0,35.122,35.161,35.1123,35.1123,9700.0
2006-06-26 13:00:00,36.0,36.06,36.0,36.03,26000.0,35.1123,35.1708,35.1123,35.1415,26000.0
2006-06-26 13:30:00,36.01,36.06,35.95,36.03,23500.0,35.122,35.1708,35.0635,35.1415,23500.0
2006-06-26 14:00:00,36.04,36.04,35.97,35.98,18400.0,35.1513,35.1513,35.083,35.0927,18400.0
2006-06-26 14:30:00,35.99,36.04,35.97,35.98,32700.0,35.1025,35.1513,35.083,35.0927,32700.0
2006-06-26 15:00:00,35.98,36.0,35.96,35.97,32400.0,35.0927,35.1123,35.0732,35.083,32400.0
2006-06-26 15:30:00,35.97,36.0,35.86,35.95,57500.0,35.083,35.1123,34.9757,35.0635,57500.0
2006-06-27 09:30:00,35.9,35.94,35.82,35.85,73500.0,35.0147,35.0537,34.9367,34.966,73500.0
2006-06-27 10:00:00,35.86,35.9,35.73,35.81,73800.0,34.9757,35.0147,34.8489,34.9269,73800.0
2006-06-27 10:30:00,35.8,35.87,35.7,35.79,146000.0,34.9172,34.9855,34.8197,34.9074,146000.0
2006-06-27 11:00:00,35.78,35.81,35.68,35.79,28700.0,34.8977,34.9269,34.8001,34.9074,28700.0
2006-06-27 11:30:00,35.77,35.8,35.71,35.75,42200.0,34.8879,34.9172,34.8294,34.8684,42200.0
2006-06-27 12:00:00,35.75,35.79,35.7,35.73,50700.0,34.8684,34.9074,34.8197,34.8489,50700.0
2006-06-27 12:30:00,35.71,35.71,35.52,35.54,52400.0,34.8294,34.8294,34.6441,34.6636,52400.0
2006-06-27 13:00:00,35.53,35.59,35.46,35.46,143600.0,34.6538,34.7124,34.5856,34.5856,143600.0
2006-06-27 13:30:00,35.46,35.49,35.31,35.32,33500.0,34.5856,34.6148,34.4393,34.449,33500.0
2006-06-27 14:00:00,35.31,35.4,35.26,35.31,75100.0,34.4393,34.527,34.3905,34.4393,75100.0
2006-06-27 14:30:00,35.31,35.36,35.2,35.25,68100.0,34.4393,34.488,34.332,34.3807,68100.0
2006-06-27 15:00:00,35.27,35.54,35.24,35.5,56100.0,34.4003,34.6636,34.371,34.6246,56100.0
2006-06-27 15:30:00,35.5,35.53,35.34,35.34,63600.0,34.6246,34.6538,34.4685,34.4685,63600.0
2006-06-28 09:30:00,35.34,35.55,35.26,35.42,25900.0,34.4685,34.6733,34.3905,34.5466,25900.0
2006-06-28 10:00:00,35.46,35.48,35.36,35.46,18500.0,34.5856,34.6051,34.488,34.5856,18500.0
2006-06-28 10:30:00,35.47,35.47,35.25,35.37,19300.0,34.5953,34.5953,34.3807,34.4978,19300.0
2006-06-28 11:00:00,35.37,35.49,35.34,35.4,13800.0,34.4978,34.6148,34.4685,34.527,13800.0
2006-06-28 11:30:00,35.41,35.46,35.38,35.45,8500.0,34.5368,34.5856,34.5075,34.5758,8500.0
2006-06-28 12:00:00,35.45,35.56,35.42,35.55,12700.0,34.5758,34.6831,34.5466,34.6733,12700.0
2006-06-28 12:30:00,35.56,35.56,35.37,35.42,8600.0,34.6831,34.6831,34.4978,34.5466,8600.0
2006-06-28 13:00:00,35.42,35.47,35.38,35.39,28400.0,34.5466,34.5953,34.5075,34.5173,28400.0
2006-06-28 13:30:00,35.39,35.42,35.28,35.33,28500.0,34.5173,34.5466,34.41,34.4588,28500.0
2006-06-28 14:00:00,35.34,35.5,35.33,35.5,18400.0,34.4685,34.6246,34.4588,34.6246,18400.0
2006-06-28 14:30:00,35.52,35.67,35.51,35.56,20800.0,34.6441,34.7904,34.6343,34.6831,20800.0
2006-06-28 15:00:00,35.57,35.6,35.48,35.57,25700.0,34.6929,34.7221,34.6051,34.6929,25700.0
2006-06-28 15:30:00,35.58,35.64,35.47,35.58,35200.0,34.7026,34.7611,34.5953,34.7026,35200.0
2006-06-29 09:30:00,35.69,35.93,35.68,35.91,26500.0,34.8099,35.044,34.8001,35.0245,26500.0
2006-06-29 10:00:00,35.91,36.05,35.89,35.91,23000.0,35.0245,35.161,35.005,35.0245,23000.0
2006-06-29 10:30:00,35.92,35.93,35.81,35.81,8500.0,35.0342,35.044,34.9269,34.9269,8500.0
2006-06-29 11:00:00,35.8,35.85,35.67,35.67,14900.0,34.9172,34.966,34.7904,34.7904,14900.0
2006-06-29 11:30:00,35.67,35.7,35.54,35.55,8200.0,34.7904,34.8197,34.6636,34.6733,8200.0
2006-06-29 12:00:00,35.56,35.78,35.52,35.73,20100.0,34.6831,34.8977,34.6441,34.8489,20100.0
2006-06-29 12:30:00,35.69,35.69,35.42,35.45,11300.0,34.8099,34.8099,34.5466,34.5758,11300.0
2006-06-29 13:00:00,35.43,35.54,35.42,35.51,13200.0,34.5563,34.6636,34.5466,34.6343,13200.0
2006-06-29 13:30:00,35.5,35.55,35.41,35.44,16200.0,34.6246,34.6733,34.5368,34.5661,16200.0
2006-06-29 14:00:00,35.44,35.83,35.44,35.71,43800.0,34.5661,34.9464,34.5661,34.8294,43800.0
2006-06-29 14:30:00,35.71,36.2,35.66,36.1,39100.0,34.8294,35.3073,34.7806,35.2098,39100.0
2006-06-29 15:00:00,36.09,36.12,35.97,36.12,30200.0,35.2,35.2293,35.083,35.2293,30200.0
2006-06-29 15:30:00,36.13,36.33,36.02,36.29,115200.0,35.239,35.4341,35.1318,35.3951,115200.0
2006-06-30 09:30:00,36.27,36.49,36.26,36.36,33500.0,35.3756,35.5902,35.3658,35.4634,33500.0
2006-06-30 10:00:00,36.41,36.64,36.33,36.62,64000.0,35.5121,35.7365,35.4341,35.717,64000.0
2006-06-30 10:30:00,36.64,36.64,36.41,36.5,39700.0,35.7365,35.7365,35.5121,35.5999,39700.0
2006-06-30 11:00:00,36.5,36.54,36.44,36.48,25000.0,35.5999,35.6389,35.5414,35.5804,25000.0
2006-06-30 11:30:00,36.44,36.45,36.32,36.45,15800.0,35.5414,35.5512,35.4244,35.5512,15800.0
2006-06-30 12:00:00,36.46,36.47,36.31,36.31,14500.0,35.5609,35.5707,35.4146,35.4146,14500.0
2006-06-30 12:30:00,36.31,36.34,36.27,36.28,12500.0,35.4146,35.4439,35.3756,35.3853,12500.0
2006-06-30 13:00:00,36.27,36.37,36.24,36.34,14000.0,35.3756,35.4731,35.3463,35.4439,14000.0
2006-06-30 13:30:00,36.32,36.32,36.15,36.18,14200.0,35.4244,35.4244,35.2586,35.2878,14200.0
2006-06-30 14:00:00,36.18,36.24,36.14,36.18,13000.0,35.2878,35.3463,35.2488,35.2878,13000.0
2006-06-30 14:30:00,36.18,36.23,36.17,36.21,9100.0,35.2878,35.3366,35.2781,35.3171,9100.0
2006-06-30 15:00:00,36.19,36.27,36.17,36.19,19400.0,35.2976,35.3756,35.2781,35.2976,19400.0
2006-06-30 15:30:00,36.17,36.42,36.16,36.38,96000.0,35.2781,35.5219,35.2683,35.4829,96000.0
2006-07-03 09:30:00,36.27,36.34,36.15,36.24,28600.0,35.3756,35.4439,35.2586,35.3463,28600.0
2006-07-03 10:00:00,36.16,36.18,36.06,36.07,18400.0,35.2683,35.2878,35.1708,35.1805,18400.0
2006-07-03 10:30:00,36.07,36.11,36.03,36.07,34400.0,35.1805,35.2195,35.1415,35.1805,34400.0
2006-07-03 11:00:00,36.07,36.22,36.05,36.12,13800.0,35.1805,35.3268,35.161,35.2293,13800.0
2006-07-03 11:30:00,36.11,36.14,36.03,36.05,11300.0,35.2195,35.2488,35.1415,35.161,11300.0
2006-07-03 12:00:00,36.05,36.12,36.02,36.02,13600.0,35.161,35.2293,35.1318,35.1318,13600.0
2006-07-03 12:30:00,36.03,36.08,35.94,36.02,25200.0,35.1415,35.1903,35.0537,35.1318,25200.0
2006-07-03 13:00:00,36.02,36.02,36.02,36.02,1000.0,35.1318,35.1318,35.1318,35.1318,1000.0
2006-07-03 13:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:00:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:00:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-05 09:30:00,35.76,35.8,35.18,35.32,77100.0,34.8782,34.9172,34.3125,34.449,77100.0
2006-07-05 10:00:00,35.27,35.39,35.07,35.11,79200.0,34.4003,34.5173,34.2052,34.2442,79200.0
2006-07-05 10:30:00,35.1,35.16,34.92,34.99,67100.0,34.2344,34.293,34.0589,34.1272,67100.0
2006-07-05 11:00:00,34.99,35.26,34.96,35.2,22700.0,34.1272,34.3905,34.0979,34.332,22700.0
2006-07-05 11:30:00,35.17,35.38,35.17,35.36,21200.0,34.3027,34.5075,34.3027,34.488,21200.0
2006-07-05 12:00:00,35.36,35.39,35.3,35.35,16300.0,34.488,34.5173,34.4295,34.4783,16300.0
2006-07-05 12:30:00,35.39,35.47,35.33,35.39,28700.0,34.5173,34.5953,34.4588,34.5173,28700.0
2006-07-05 13:00:00,35.39,35.4,35.3,35.35,13800.0,34.5173,34.527,34.4295,34.4783,13800.0
2006-07-05 13:30:00,35.35,35.4,35.32,35.32,80700.0,34.4783,34.527,34.449,34.449,80700.0
2006-07-05 14:00:00,35.34,35.38,35.32,35.34,17500.0,34.4685,34.5075,34.449,34.4685,17500.0
2006-07-05 14:30:00,35.34,35.42,35.31,35.35,48200.0,34.4685,34.5466,34.4393,34.4783,48200.0
2006-07-05 15:00:00,35.32,35.36,35.24,35.32,102500.0,34.449,34.488,34.371,34.449,102500.0
2006-07-05 15:30:00,35.33,35.36,35.22,35.32,127700.0,34.4588,34.488,34.3515,34.449,127700.0
2006-07-06 09:30:00,35.33,35.49,35.32,35.35,14600.0,34.4588,34.6148,34.449,34.4783,14600.0
2006-07-06 10:00:00,35.36,35.6,35.25,35.55,66000.0,34.488,34.7221,34.3807,34.6733,66000.0
2006-07-06 10:30:00,35.53,35.54,35.15,35.19,63400.0,34.6538,34.6636,34.2832,34.3222,63400.0
2006-07-06 11:00:00,35.19,35.35,35.17,35.24,30600.0,34.3222,34.4783,34.3027,34.371,30600.0
2006-07-06 11:30:00,35.21,35.22,35.02,35.05,37500.0,34.3417,34.3515,34.1564,34.1857,37500.0
2006-07-06 12:00:00,35.04,35.11,34.99,35.11,43900.0,34.1759,34.2442,34.1272,34.2442,43900.0
2006-07-06 12:30:00,35.11,35.27,35.05,35.23,36300.0,34.2442,34.4003,34.1857,34.3612,36300.0
2006-07-06 13:00:00,35.27,35.28,35.19,35.23,13600.0,34.4003,34.41,34.3222,34.3612,13600.0
2006-07-06 13:30:00,35.22,35.27,35.12,35.17,10600.0,34.3515,34.4003,34.254,34.3027,10600.0
2006-07-06 14:00:00,35.16,35.21,35.1,35.16,22000.0,34.293,34.3417,34.2344,34.293,22000.0
2006-07-06 14:30:00,35.16,35.17,35.03,35.15,21800.0,34.293,34.3027,34.1662,34.2832,21800.0
2006-07-06 15:00:00,35.15,35.18,35.03,35.14,33900.0,34.2832,34.3125,34.1662,34.2735,33900.0
2006-07-06 15:30:00,35.12,35.25,35.11,35.2,33200.0,34.254,34.3807,34.2442,34.332,33200.0
2006-07-07 09:30:00,35.15,35.35,35.06,35.25,24500.0,34.2832,34.4783,34.1954,34.3807,24500.0
2006-07-07 10:00:00,35.24,35.47,35.23,35.39,28700.0,34.371,34.5953,34.3612,34.5173,28700.0
2006-07-07 10:30:00,35.39,35.43,35.32,35.38,27900.0,34.5173,34.5563,34.449,34.5075,27900.0
2006-07-07 11:00:00,35.38,35.42,35.31,35.4,91600.0,34.5075,34.5466,34.4393,34.527,91600.0
2006-07-07 11:30:00,35.39,35.4,35.27,35.27,41600.0,34.5173,34.527,34.4003,34.4003,41600.0
2006-07-07 12:00:00,35.26,35.31,35.25,35.31,43200.0,34.3905,34.4393,34.3807,34.4393,43200.0
2006-07-07 12:30:00,35.3,35.31,35.2,35.2,87400.0,34.4295,34.4393,34.332,34.332,87400.0
2006-07-07 13:00:00,35.18,35.24,35.16,35.17,36700.0,34.3125,34.371,34.293,34.3027,36700.0
2006-07-07 13:30:00,35.18,35.24,35.16,35.18,35000.0,34.3125,34.371,34.293,34.3125,35000.0
2006-07-07 14:00:00,35.18,35.28,35.14,35.2,16300.0,34.3125,34.41,34.2735,34.332,16300.0
2006-07-07 14:30:00,35.21,35.22,35.0,35.03,49300.0,34.3417,34.3515,34.1369,34.1662,49300.0
2006-07-07 15:00:00,35.03,35.12,35.0,35.05,34100.0,34.1662,34.254,34.1369,34.1857,34100.0
2006-07-07 15:30:00,35.05,35.13,35.0,35.1,46500.0,34.1857,34.2637,34.1369,34.2344,46500.0
2006-07-10 09:30:00,35.12,35.3,35.12,35.26,11700.0,34.254,34.4295,34.254,34.3905,11700.0
2006-07-10 10:00:00,35.27,35.32,35.26,35.3,13000.0,34.4003,34.449,34.3905,34.4295,13000.0
2006-07-10 10:30:00,35.3,35.32,35.19,35.3,14100.0,34.4295,34.449,34.3222,34.4295,14100.0
2006-07-10 11:00:00,35.29,35.32,35.15,35.17,22000.0,34.4198,34.449,34.2832,34.3027,22000.0
2006-07-10 11:30:00,35.18,35.18,35.06,35.08,11900.0,34.3125,34.3125,34.1954,34.2149,11900.0
2006-07-10 12:00:00,35.08,35.08,35.0,35.01,41100.0,34.2149,34.2149,34.1369,34.1467,41100.0
2006-07-10 12:30:00,35.0,35.08,34.93,35.01,37700.0,34.1369,34.2149,34.0686,34.1467,37700.0
2006-07-10 13:00:00,35.0,35.01,34.97,35.0,14600.0,34.1369,34.1467,34.1077,34.1369,14600.0
2006-07-10 13:30:00,34.99,35.01,34.96,34.99,19600.0,34.1272,34.1467,34.0979,34.1272,19600.0
2006-07-10 14:00:00,34.97,35.04,34.97,35.0,17800.0,34.1077,34.1759,34.1077,34.1369,17800.0
2006-07-10 14:30:00,34.97,35.03,34.92,34.99,62800.0,34.1077,34.1662,34.0589,34.1272,62800.0
2006-07-10 15:00:00,34.99,35.1,34.97,35.04,81900.0,34.1272,34.2344,34.1077,34.1759,81900.0
2006-07-10 15:30:00,35.03,35.05,35.0,35.01,27900.0,34.1662,34.1857,34.1369,34.1467,27900.0
2006-07-11 09:30:00,35.03,35.29,35.03,35.05,70400.0,34.1662,34.4198,34.1662,34.1857,70400.0
2006-07-11 10:00:00,35.08,35.09,34.99,35.05,23400.0,34.2149,34.2247,34.1272,34.1857,23400.0
2006-07-11 10:30:00,35.04,35.1,34.98,35.0,41300.0,34.1759,34.2344,34.1174,34.1369,41300.0
2006-07-11 11:00:00,35.02,35.1,34.98,35.05,13500.0,34.1564,34.2344,34.1174,34.1857,13500.0
2006-07-11 11:30:00,35.05,35.11,35.02,35.06,21500.0,34.1857,34.2442,34.1564,34.1954,21500.0
2006-07-11 12:00:00,35.06,35.06,35.0,35.04,13800.0,34.1954,34.1954,34.1369,34.1759,13800.0
2006-07-11 12:30:00,35.04,35.05,34.97,34.99,10500.0,34.1759,34.1857,34.1077,34.1272,10500.0
2006-07-11 13:00:00,34.99,35.03,34.96,35.03,18800.0,34.1272,34.1662,34.0979,34.1662,18800.0
2006-07-11 13:30:00,35.03,35.07,34.95,35.06,23900.0,34.1662,34.2052,34.0881,34.1954,23900.0
2006-07-11 14:00:00,35.06,35.1,35.03,35.06,33300.0,34.1954,34.2344,34.1662,34.1954,33300.0
2006-07-11 14:30:00,35.06,35.1,35.0,35.01,121600.0,34.1954,34.2344,34.1369,34.1467,121600.0
2006-07-11 15:00:00,35.01,35.07,34.99,35.02,39600.0,34.1467,34.2052,34.1272,34.1564,39600.0
2006-07-11 15:30:00,35.04,35.06,35.0,35.04,121300.0,34.1759,34.1954,34.1369,34.1759,121300.0
2006-07-12 09:30:00,35.0,35.2,34.99,35.08,52400.0,34.1369,34.332,34.1272,34.2149,52400.0
2006-07-12 10:00:00,35.08,35.08,34.9,34.96,23800.0,34.2149,34.2149,34.0394,34.0979,23800.0
2006-07-12 10:30:00,34.96,35.0,34.68,34.7,27400.0,34.0979,34.1369,33.8248,33.8443,27400.0
2006-07-12 11:00:00,34.7,34.82,34.69,34.72,23900.0,33.8443,33.9614,33.8346,33.8638,23900.0
2006-07-12 11:30:00,34.74,34.81,34.73,34.78,14600.0,33.8833,33.9516,33.8736,33.9223,14600.0
2006-07-12 12:00:00,34.78,34.79,34.55,34.55,36600.0,33.9223,33.9321,33.698,33.698,36600.0
2006-07-12 12:30:00,34.52,34.59,34.51,34.57,12500.0,33.6687,33.737,33.659,33.7175,12500.0
2006-07-12 13:00:00,34.57,34.58,34.41,34.48,13600.0,33.7175,33.7273,33.5615,33.6297,13600.0
2006-07-12 13:30:00,34.49,34.56,34.43,34.54,36300.0,33.6395,33.7078,33.581,33.6883,36300.0
2006-07-12 14:00:00,34.55,34.75,34.55,34.75,46500.0,33.698,33.8931,33.698,33.8931,46500.0
2006-07-12 14:30:00,34.74,34.74,34.59,34.62,27900.0,33.8833,33.8833,33.737,33.7663,27900.0
2006-07-12 15:00:00,34.61,35.05,34.6,35.02,103100.0,33.7565,34.1857,33.7468,34.1564,103100.0
2006-07-12 15:30:00,35.01,35.02,34.97,35.0,124100.0,34.1467,34.1564,34.1077,34.1369,124100.0
2006-07-13 09:30:00,34.72,34.93,34.6,34.92,71900.0,33.8638,34.0686,33.7468,34.0589,71900.0
2006-07-13 10:00:00,34.92,35.03,34.88,35.0,65000.0,34.0589,34.1662,34.0199,34.1369,65000.0
2006-07-13 10:30:00,35.0,35.13,34.92,34.99,36800.0,34.1369,34.2637,34.0589,34.1272,36800.0
2006-07-13 11:00:00,34.99,35.07,34.9,35.01,38800.0,34.1272,34.2052,34.0394,34.1467,38800.0
2006-07-13 11:30:00,34.98,35.06,34.93,34.99,53600.0,34.1174,34.1954,34.0686,34.1272,53600.0
2006-07-13 12:00:00,34.98,35.07,34.95,35.0,26400.0,34.1174,34.2052,34.0881,34.1369,26400.0
2006-07-13 12:30:00,35.0,35.02,34.95,35.0,30700.0,34.1369,34.1564,34.0881,34.1369,30700.0
2006-07-13 13:00:00,35.01,35.02,34.93,35.01,43200.0,34.1467,34.1564,34.0686,34.1467,43200.0
2006-07-13 13:30:00,34.98,35.01,34.95,34.97,92400.0,34.1174,34.1467,34.0881,34.1077,92400.0
2006-07-13 14:00:00,34.97,35.01,34.65,34.72,49700.0,34.1077,34.1467,33.7955,33.8638,49700.0
2006-07-13 14:30:00,34.68,34.68,34.5,34.58,34500.0,33.8248,33.8248,33.6492,33.7273,34500.0
2006-07-13 15:00:00,34.58,34.61,34.45,34.49,42500.0,33.7273,33.7565,33.6005,33.6395,42500.0
2006-07-13 15:30:00,34.49,34.52,34.4,34.43,180200.0,33.6395,33.6687,33.5517,33.581,180200.0
2006-07-14 09:30:00,34.35,34.41,34.3,34.38,41500.0,33.5029,33.5615,33.4542,33.5322,41500.0
2006-07-14 10:00:00,34.38,34.5,34.34,34.5,56400.0,33.5322,33.6492,33.4932,33.6492,56400.0
2006-07-14 10:30:00,34.49,34.58,34.43,34.43,13300.0,33.6395,33.7273,33.581,33.581,13300.0
2006-07-14 11:00:00,34.43,34.49,34.4,34.42,32900.0,33.581,33.6395,33.5517,33.5712,32900.0
2006-07-14 11:30:00,34.41,34.56,34.4,34.56,19400.0,33.5615,33.7078,33.5517,33.7078,19400.0
2006-07-14 12:00:00,34.59,34.6,34.49,34.55,47700.0,33.737,33.7468,33.6395,33.698,47700.0
2006-07-14 12:30:00,34.54,34.82,34.54,34.81,23400.0,33.6883,33.9614,33.6883,33.9516,23400.0
2006-07-14 13:00:00,34.8,34.81,34.62,34.8,61100.0,33.9418,33.9516,33.7663,33.9418,61100.0
2006-07-14 13:30:00,34.78,34.89,34.75,34.83,134200.0,33.9223,34.0296,33.8931,33.9711,134200.0
2006-07-14 14:00:00,34.81,34.87,34.75,34.77,39600.0,33.9516,34.0101,33.8931,33.9126,39600.0
2006-07-14 14:30:00,34.77,34.91,34.75,34.83,40700.0,33.9126,34.0491,33.8931,33.9711,40700.0
2006-07-14 15:00:00,34.85,34.92,34.74,34.76,38800.0,33.9906,34.0589,33.8833,33.9028,38800.0
2006-07-14 15:30:00,34.77,35.0,34.75,34.93,93300.0,33.9126,34.1369,33.8931,34.0686,93300.0
2006-07-17 09:30:00,34.95,35.22,34.92,34.92,75500.0,34.0881,34.3515,34.0589,34.0589,75500.0
2006-07-17 10:00:00,34.92,34.97,34.81,34.82,31500.0,34.0589,34.1077,33.9516,33.9614,31500.0
2006-07-17 10:30:00,34.81,34.87,34.69,34.87,39600.0,33.9516,34.0101,33.8346,34.0101,39600.0
2006-07-17 11:00:00,34.86,34.89,34.75,34.78,23800.0,34.0004,34.0296,33.8931,33.9223,23800.0
2006-07-17 11:30:00,34.79,34.87,34.76,34.76,14900.0,33.9321,34.0101,33.9028,33.9028,14900.0
2006-07-17 12:00:00,34.78,34.84,34.76,34.84,14000.0,33.9223,33.9809,33.9028,33.9809,14000.0
2006-07-17 12:30:00,34.87,34.87,34.7,34.74,23100.0,34.0101,34.0101,33.8443,33.8833,23100.0
2006-07-17 13:00:00,34.73,34.78,34.68,34.73,12000.0,33.8736,33.9223,33.8248,33.8736,12000.0
2006-07-17 13:30:00,34.71,34.74,34.67,34.7,11700.0,33.8541,33.8833,33.815,33.8443,11700.0
2006-07-17 14:00:00,34.7,34.76,34.7,34.74,17400.0,33.8443,33.9028,33.8443,33.8833,17400.0
2006-07-17 14:30:00,34.73,34.76,34.66,34.68,19300.0,33.8736,33.9028,33.8053,33.8248,19300.0
2006-07-17 15:00:00,34.67,34.78,34.65,34.76,28000.0,33.815,33.9223,33.7955,33.9028,28000.0
2006-07-17 15:30:00,34.75,34.86,34.75,34.81,78000.0,33.8931,34.0004,33.8931,33.9516,78000.0
2006-07-18 09:30:00,34.8,35.04,34.8,34.9,18200.0,33.9418,34.1759,33.9418,34.0394,18200.0
2006-07-18 10:00:00,34.83,35.0,34.79,34.96,22200.0,33.9711,34.1369,33.9321,34.0979,22200.0
2006-07-18 10:30:00,34.96,35.07,34.94,35.01,65700.0,34.0979,34.2052,34.0784,34.1467,65700.0
2006-07-18 11:00:00,35.0,35.02,34.94,34.97,60100.0,34.1369,34.1564,34.0784,34.1077,60100.0
2006-07-18 11:30:00,34.97,35.03,34.95,35.0,39800.0,34.1077,34.1662,34.0881,34.1369,39800.0
2006-07-18 12:00:00,35.0,35.02,34.9,34.98,69900.0,34.1369,34.1564,34.0394,34.1174,69900.0
2006-07-18 12:30:00,34.97,35.0,34.9,34.9,67500.0,34.1077,34.1369,34.0394,34.0394,67500.0
2006-07-18 13:00:00,34.92,34.95,34.85,34.86,116200.0,34.0589,34.0881,33.9906,34.0004,116200.0
2006-07-18 13:30:00,34.85,34.94,34.85,34.9,37800.0,33.9906,34.0784,33.9906,34.0394,37800.0
2006-07-18 14:00:00,34.92,35.04,34.9,35.0,47900.0,34.0589,34.1759,34.0394,34.1369,47900.0
2006-07-18 14:30:00,35.01,35.1,34.9,34.98,47300.0,34.1467,34.2344,34.0394,34.1174,47300.0
2006-07-18 15:00:00,34.98,35.01,34.9,34.99,45800.0,34.1174,34.1467,34.0394,34.1272,45800.0
2006-07-18 15:30:00,34.99,35.08,34.92,35.02,50500.0,34.1272,34.2149,34.0589,34.1564,50500.0
2006-07-19 09:30:00,35.0,35.34,34.98,35.14,38000.0,34.1369,34.4685,34.1174,34.2735,38000.0
2006-07-19 10:00:00,35.16,35.49,35.16,35.42,22300.0,34.293,34.6148,34.293,34.5466,22300.0
2006-07-19 10:30:00,35.4,35.81,35.4,35.7,72400.0,34.527,34.9269,34.527,34.8197,72400.0
2006-07-19 11:00:00,35.73,35.81,35.61,35.8,53000.0,34.8489,34.9269,34.7319,34.9172,53000.0
2006-07-19 11:30:00,35.8,35.84,35.65,35.65,44500.0,34.9172,34.9562,34.7709,34.7709,44500.0
2006-07-19 12:00:00,35.65,35.81,35.61,35.81,63200.0,34.7709,34.9269,34.7319,34.9269,63200.0
2006-07-19 12:30:00,35.81,35.99,35.71,35.97,50700.0,34.9269,35.1025,34.8294,35.083,50700.0
2006-07-19 13:00:00,35.97,36.18,35.95,36.18,91300.0,35.083,35.2878,35.0635,35.2878,91300.0
2006-07-19 13:30:00,36.17,36.18,36.02,36.02,88100.0,35.2781,35.2878,35.1318,35.1318,88100.0
2006-07-19 14:00:00,36.05,36.31,35.92,36.26,142900.0,35.161,35.4146,35.0342,35.3658,142900.0
2006-07-19 14:30:00,36.26,36.28,36.12,36.2,69000.0,35.3658,35.3853,35.2293,35.3073,69000.0
2006-07-19 15:00:00,36.21,36.29,36.01,36.06,126500.0,35.3171,35.3951,35.122,35.1708,126500.0
2006-07-19 15:30:00,36.05,36.09,35.94,36.06,88800.0,35.161,35.2,35.0537,35.1708,88800.0
2006-07-20 09:30:00,36.04,36.27,35.81,35.83,27300.0,35.1513,35.3756,34.9269,34.9464,27300.0
2006-07-20 10:00:00,35.81,35.88,35.74,35.85,96500.0,34.9269,34.9952,34.8587,34.966,96500.0
2006-07-20 10:30:00,35.85,35.86,35.7,35.78,65900.0,34.966,34.9757,34.8197,34.8977,65900.0
2006-07-20 11:00:00,35.76,35.81,35.71,35.79,104600.0,34.8782,34.9269,34.8294,34.9074,104600.0
2006-07-20 11:30:00,35.78,35.78,35.66,35.68,56700.0,34.8977,34.8977,34.7806,34.8001,56700.0
2006-07-20 12:00:00,35.66,35.7,35.52,35.57,33800.0,34.7806,34.8197,34.6441,34.6929,33800.0
2006-07-20 12:30:00,35.57,35.65,35.51,35.58,24800.0,34.6929,34.7709,34.6343,34.7026,24800.0
2006-07-20 13:00:00,35.58,35.62,35.54,35.54,144000.0,34.7026,34.7416,34.6636,34.6636,144000.0
2006-07-20 13:30:00,35.55,35.6,35.51,35.59,95400.0,34.6733,34.7221,34.6343,34.7124,95400.0
2006-07-20 14:00:00,35.58,35.69,35.4,35.55,132100.0,34.7026,34.8099,34.527,34.6733,132100.0
2006-07-20 14:30:00,35.55,35.62,35.55,35.57,26800.0,34.6733,34.7416,34.6733,34.6929,26800.0
2006-07-20 15:00:00,35.57,35.68,35.51,35.55,49300.0,34.6929,34.8001,34.6343,34.6733,49300.0
2006-07-20 15:30:00,35.58,35.67,35.47,35.48,408300.0,34.7026,34.7904,34.5953,34.6051,408300.0
2006-07-21 09:30:00,35.32,35.4,34.63,34.76,65000.0,34.449,34.527,33.776,33.9028,65000.0
2006-07-21 10:00:00,34.78,34.97,34.68,34.88,29200.0,33.9223,34.1077,33.8248,34.0199,29200.0
2006-07-21 10:30:00,34.88,35.14,34.76,35.12,17500.0,34.0199,34.2735,33.9028,34.254,17500.0
2006-07-21 11:00:00,35.1,35.11,34.89,34.89,276400.0,34.2344,34.2442,34.0296,34.0296,276400.0
2006-07-21 11:30:00,34.89,34.95,34.75,34.94,28400.0,34.0296,34.0881,33.8931,34.0784,28400.0
2006-07-21 12:00:00,34.93,34.93,34.81,34.87,77300.0,34.0686,34.0686,33.9516,34.0101,77300.0
2006-07-21 12:30:00,34.89,34.92,34.75,34.78,14200.0,34.0296,34.0589,33.8931,33.9223,14200.0
2006-07-21 13:00:00,34.76,34.89,34.71,34.79,21000.0,33.9028,34.0296,33.8541,33.9321,21000.0
2006-07-21 13:30:00,34.8,34.91,34.78,34.88,57900.0,33.9418,34.0491,33.9223,34.0199,57900.0
2006-07-21 14:00:00,34.88,34.88,34.69,34.78,29100.0,34.0199,34.0199,33.8346,33.9223,29100.0
2006-07-21 14:30:00,34.77,34.82,34.68,34.82,21100.0,33.9126,33.9614,33.8248,33.9614,21100.0
2006-07-21 15:00:00,34.81,34.9,34.69,34.9,103700.0,33.9516,34.0394,33.8346,34.0394,103700.0
2006-07-21 15:30:00,34.9,35.04,34.87,34.87,63300.0,34.0394,34.1759,34.0101,34.0101,63300.0
2006-07-24 09:30:00,35.0,35.25,35.0,35.11,17000.0,34.1369,34.3807,34.1369,34.2442,17000.0
2006-07-24 10:00:00,35.11,35.35,35.04,35.29,38900.0,34.2442,34.4783,34.1759,34.4198,38900.0
2006-07-24 10:30:00,35.29,35.36,35.09,35.25,29800.0,34.4198,34.488,34.2247,34.3807,29800.0
2006-07-24 11:00:00,35.24,35.25,35.11,35.2,30400.0,34.371,34.3807,34.2442,34.332,30400.0
2006-07-24 11:30:00,35.22,35.24,35.13,35.14,26000.0,34.3515,34.371,34.2637,34.2735,26000.0
2006-07-24 12:00:00,35.15,35.22,35.09,35.2,14700.0,34.2832,34.3515,34.2247,34.332,14700.0
2006-07-24 12:30:00,35.19,35.21,35.13,35.15,15900.0,34.3222,34.3417,34.2637,34.2832,15900.0
2006-07-24 13:00:00,35.12,35.24,35.11,35.18,16000.0,34.254,34.371,34.2442,34.3125,16000.0
2006-07-24 13:30:00,35.18,35.26,35.18,35.18,20500.0,34.3125,34.3905,34.3125,34.3125,20500.0
2006-07-24 14:00:00,35.19,35.23,35.14,35.17,27100.0,34.3222,34.3612,34.2735,34.3027,27100.0
2006-07-24 14:30:00,35.16,35.37,35.14,35.31,25900.0,34.293,34.4978,34.2735,34.4393,25900.0
2006-07-24 15:00:00,35.32,35.44,35.3,35.39,59200.0,34.449,34.5661,34.4295,34.5173,59200.0
2006-07-24 15:30:00,35.39,35.51,35.31,35.44,77300.0,34.5173,34.6343,34.4393,34.5661,77300.0
2006-07-25 09:30:00,35.35,35.54,35.14,35.35,51700.0,34.4783,34.6636,34.2735,34.4783,51700.0
2006-07-25 10:00:00,35.35,35.57,35.22,35.22,47400.0,34.4783,34.6929,34.3515,34.3515,47400.0
2006-07-25 10:30:00,35.24,35.24,35.0,35.03,31800.0,34.371,34.371,34.1369,34.1662,31800.0
2006-07-25 11:00:00,35.05,35.18,35.04,35.14,17700.0,34.1857,34.3125,34.1759,34.2735,17700.0
2006-07-25 11:30:00,35.13,35.13,34.91,34.98,15900.0,34.2637,34.2637,34.0491,34.1174,15900.0
2006-07-25 12:00:00,34.96,35.02,34.9,34.99,23700.0,34.0979,34.1564,34.0394,34.1272,23700.0
2006-07-25 12:30:00,35.0,35.02,34.94,34.97,31500.0,34.1369,34.1564,34.0784,34.1077,31500.0
2006-07-25 13:00:00,34.97,35.0,34.93,34.97,16300.0,34.1077,34.1369,34.0686,34.1077,16300.0
2006-07-25 13:30:00,34.99,34.99,34.89,34.9,21800.0,34.1272,34.1272,34.0296,34.0394,21800.0
2006-07-25 14:00:00,34.92,34.94,34.75,34.81,23400.0,34.0589,34.0784,33.8931,33.9516,23400.0
2006-07-25 14:30:00,34.82,34.89,34.79,34.87,28300.0,33.9614,34.0296,33.9321,34.0101,28300.0
2006-07-25 15:00:00,34.86,35.02,34.83,34.97,43200.0,34.0004,34.1564,33.9711,34.1077,43200.0
2006-07-25 15:30:00,34.96,35.0,34.88,34.93,60000.0,34.0979,34.1369,34.0199,34.0686,60000.0
2006-07-26 09:30:00,34.72,34.89,34.59,34.65,97800.0,33.8638,34.0296,33.737,33.7955,97800.0
2006-07-26 10:00:00,34.65,34.7,34.44,34.69,64600.0,33.7955,33.8443,33.5907,33.8346,64600.0
2006-07-26 10:30:00,34.69,34.76,34.61,34.69,49800.0,33.8346,33.9028,33.7565,33.8346,49800.0
2006-07-26 11:00:00,34.67,34.85,34.67,34.7,105600.0,33.815,33.9906,33.815,33.8443,105600.0
2006-07-26 11:30:00,34.69,34.76,34.63,34.73,76600.0,33.8346,33.9028,33.776,33.8736,76600.0
2006-07-26 12:00:00,34.76,34.8,34.68,34.7,49800.0,33.9028,33.9418,33.8248,33.8443,49800.0
2006-07-26 12:30:00,34.7,34.74,34.61,34.66,21900.0,33.8443,33.8833,33.7565,33.8053,21900.0
2006-07-26 13:00:00,34.62,34.7,34.6,34.6,51300.0,33.7663,33.8443,33.7468,33.7468,51300.0
2006-07-26 13:30:00,34.61,34.73,34.42,34.59,69800.0,33.7565,33.8736,33.5712,33.737,69800.0
2006-07-26 14:00:00,34.57,34.58,34.4,34.44,56200.0,33.7175,33.7273,33.5517,33.5907,56200.0
2006-07-26 14:30:00,34.47,34.56,34.38,34.45,52800.0,33.62,33.7078,33.5322,33.6005,52800.0
2006-07-26 15:00:00,34.43,34.53,34.28,34.33,75000.0,33.581,33.6785,33.4347,33.4834,75000.0
2006-07-26 15:30:00,34.34,34.39,34.2,34.2,114000.0,33.4932,33.542,33.3566,33.3566,114000.0
2006-07-27 09:30:00,33.57,33.75,32.51,33.11,677600.0,32.7422,32.9177,31.7083,32.2935,677600.0
2006-07-27 10:00:00,33.15,33.62,33.0,33.46,720600.0,32.3325,32.7909,32.1862,32.6349,720600.0
2006-07-27 10:30:00,33.45,33.66,33.25,33.57,169400.0,32.6251,32.83,32.4301,32.7422,169400.0
2006-07-27 11:00:00,33.59,33.7,33.2,33.24,146300.0,32.7617,32.869,32.3813,32.4203,146300.0
2006-07-27 11:30:00,33.27,33.44,33.12,33.26,103200.0,32.4496,32.6154,32.3033,32.4398,103200.0
2006-07-27 12:00:00,33.28,33.3,33.04,33.15,83900.0,32.4593,32.4788,32.2252,32.3325,83900.0
2006-07-27 12:30:00,33.13,33.19,33.06,33.12,82200.0,32.313,32.3715,32.2448,32.3033,82200.0
2006-07-27 13:00:00,33.11,33.11,32.95,33.06,196700.0,32.2935,32.2935,32.1375,32.2448,196700.0
2006-07-27 13:30:00,33.05,33.15,33.01,33.02,109500.0,32.235,32.3325,32.196,32.2057,109500.0
2006-07-27 14:00:00,33.03,33.18,33.0,33.04,268600.0,32.2155,32.3618,32.1862,32.2252,268600.0
2006-07-27 14:30:00,33.04,33.1,33.0,33.1,273500.0,32.2252,32.2838,32.1862,32.2838,273500.0
2006-07-27 15:00:00,33.09,33.14,33.06,33.11,129300.0,32.274,32.3228,32.2448,32.2935,129300.0
2006-07-27 15:30:00,33.11,33.26,33.11,33.21,330000.0,32.2935,32.4398,32.2935,32.3911,330000.0
2006-07-28 09:30:00,33.45,33.86,33.45,33.85,66200.0,32.6251,33.025,32.6251,33.0153,66200.0
2006-07-28 10:00:00,33.85,33.94,33.57,33.62,140400.0,33.0153,33.1031,32.7422,32.7909,140400.0
2006-07-28 10:30:00,33.62,33.69,33.57,33.58,69300.0,32.7909,32.8592,32.7422,32.7519,69300.0
2006-07-28 11:00:00,33.59,33.69,33.46,33.64,61200.0,32.7617,32.8592,32.6349,32.8104,61200.0
2006-07-28 11:30:00,33.64,33.68,33.57,33.65,36900.0,32.8104,32.8495,32.7422,32.8202,36900.0
2006-07-28 12:00:00,33.65,33.66,33.53,33.65,39700.0,32.8202,32.83,32.7032,32.8202,39700.0
2006-07-28 12:30:00,33.65,33.68,33.59,33.66,43900.0,32.8202,32.8495,32.7617,32.83,43900.0
2006-07-28 13:00:00,33.66,33.78,33.61,33.78,24200.0,32.83,32.947,32.7812,32.947,24200.0
2006-07-28 13:30:00,33.78,33.8,33.6,33.65,35600.0,32.947,32.9665,32.7714,32.8202,35600.0
2006-07-28 14:00:00,33.65,33.65,33.54,33.61,43800.0,32.8202,32.8202,32.7129,32.7812,43800.0
2006-07-28 14:30:00,33.64,33.83,33.58,33.73,30700.0,32.8104,32.9958,32.7519,32.8982,30700.0
2006-07-28 15:00:00,33.73,33.75,33.61,33.7,33000.0,32.8982,32.9177,32.7812,32.869,33000.0
2006-07-28 15:30:00,33.7,33.72,33.61,33.68,40400.0,32.869,32.8885,32.7812,32.8495,40400.0
2006-07-31 09:30:00,33.55,33.88,33.55,33.8,41600.0,32.7227,33.0445,32.7227,32.9665,41600.0
2006-07-31 10:00:00,33.82,33.95,33.82,33.95,54200.0,32.986,33.1128,32.986,33.1128,54200.0
2006-07-31 10:30:00,33.95,34.05,33.88,34.02,31200.0,33.1128,33.2103,33.0445,33.1811,31200.0
2006-07-31 11:00:00,34.03,34.06,33.78,33.8,37700.0,33.1908,33.2201,32.947,32.9665,37700.0
2006-07-31 11:30:00,33.8,33.91,33.8,33.88,20400.0,32.9665,33.0738,32.9665,33.0445,20400.0
2006-07-31 12:00:00,33.88,33.94,33.79,33.94,18600.0,33.0445,33.1031,32.9568,33.1031,18600.0
2006-07-31 12:30:00,33.94,33.98,33.86,33.94,27600.0,33.1031,33.1421,33.025,33.1031,27600.0
2006-07-31 13:00:00,33.92,33.95,33.84,33.88,28800.0,33.0835,33.1128,33.0055,33.0445,28800.0
2006-07-31 13:30:00,33.86,34.0,33.86,34.0,27300.0,33.025,33.1616,33.025,33.1616,27300.0
2006-07-31 14:00:00,34.0,34.0,33.97,33.97,18900.0,33.1616,33.1616,33.1323,33.1323,18900.0
2006-07-31 14:30:00,33.98,34.02,33.95,34.0,48600.0,33.1421,33.1811,33.1128,33.1616,48600.0
2006-07-31 15:00:00,34.0,34.02,33.88,33.89,67500.0,33.1616,33.1811,33.0445,33.0543,67500.0
2006-07-31 15:30:00,33.89,33.89,33.8,33.81,104400.0,33.0543,33.0543,32.9665,32.9763,104400.0
2006-08-01 09:30:00,33.62,33.75,33.54,33.67,39000.0,32.7909,32.9177,32.7129,32.8397,39000.0
2006-08-01 10:00:00,33.75,33.75,33.52,33.63,54800.0,32.9177,32.9177,32.6934,32.8007,54800.0
2006-08-01 10:30:00,33.62,33.7,33.6,33.63,36800.0,32.7909,32.869,32.7714,32.8007,36800.0
2006-08-01 11:00:00,33.66,33.8,33.65,33.8,31700.0,32.83,32.9665,32.8202,32.9665,31700.0
2006-08-01 11:30:00,33.8,33.94,33.76,33.94,40500.0,32.9665,33.1031,32.9275,33.1031,40500.0
2006-08-01 12:00:00,33.95,34.0,33.9,33.98,130700.0,33.1128,33.1616,33.064,33.1421,130700.0
2006-08-01 12:30:00,33.97,33.98,33.93,33.95,19800.0,33.1323,33.1421,33.0933,33.1128,19800.0
2006-08-01 13:00:00,33.96,33.96,33.9,33.91,24300.0,33.1226,33.1226,33.064,33.0738,24300.0
2006-08-01 13:30:00,33.93,33.95,33.87,33.95,32900.0,33.0933,33.1128,33.0348,33.1128,32900.0
2006-08-01 14:00:00,33.94,33.99,33.92,33.99,51800.0,33.1031,33.1518,33.0835,33.1518,51800.0
2006-08-01 14:30:00,33.99,34.01,33.92,33.97,56200.0,33.1518,33.1713,33.0835,33.1323,56200.0
2006-08-01 15:00:00,33.96,34.01,33.9,33.91,49000.0,33.1226,33.1713,33.064,33.0738,49000.0
2006-08-01 15:30:00,33.9,34.02,33.9,33.95,71400.0,33.064,33.1811,33.064,33.1128,71400.0
2006-08-02 09:30:00,34.03,34.55,34.02,34.35,49500.0,33.1908,33.698,33.1811,33.5029,49500.0
2006-08-02 10:00:00,34.33,34.41,34.2,34.26,75000.0,33.4834,33.5615,33.3566,33.4152,75000.0
2006-08-02 10:30:00,34.26,34.3,34.15,34.21,57500.0,33.4152,33.4542,33.3079,33.3664,57500.0
2006-08-02 11:00:00,34.22,34.33,34.2,34.25,40200.0,33.3761,33.4834,33.3566,33.4054,40200.0
2006-08-02 11:30:00,34.24,34.32,34.23,34.31,28500.0,33.3957,33.4737,33.3859,33.4639,28500.0
2006-08-02 12:00:00,34.31,34.37,34.24,34.25,34000.0,33.4639,33.5224,33.3957,33.4054,34000.0
2006-08-02 12:30:00,34.25,34.32,34.25,34.31,34200.0,33.4054,33.4737,33.4054,33.4639,34200.0
2006-08-02 13:00:00,34.3,34.31,34.25,34.3,24600.0,33.4542,33.4639,33.4054,33.4542,24600.0
2006-08-02 13:30:00,34.3,34.35,34.29,34.29,81400.0,33.4542,33.5029,33.4444,33.4444,81400.0
2006-08-02 14:00:00,34.29,34.32,34.23,34.31,79700.0,33.4444,33.4737,33.3859,33.4639,79700.0
2006-08-02 14:30:00,34.3,34.4,34.26,34.39,91000.0,33.4542,33.5517,33.4152,33.542,91000.0
2006-08-02 15:00:00,34.39,34.51,34.37,34.47,117200.0,33.542,33.659,33.5224,33.62,117200.0
2006-08-02 15:30:00,34.46,34.65,34.46,34.61,144200.0,33.6102,33.7955,33.6102,33.7565,144200.0
2006-08-03 09:30:00,34.52,34.62,34.51,34.51,24400.0,33.6687,33.7663,33.659,33.659,24400.0
2006-08-03 10:00:00,34.5,34.58,34.37,34.48,38600.0,33.6492,33.7273,33.5224,33.6297,38600.0
2006-08-03 10:30:00,34.42,34.46,34.4,34.45,24800.0,33.5712,33.6102,33.5517,33.6005,24800.0
2006-08-03 11:00:00,34.46,34.48,34.27,34.27,34400.0,33.6102,33.6297,33.4249,33.4249,34400.0
2006-08-03 11:30:00,34.26,34.26,34.17,34.17,25000.0,33.4152,33.4152,33.3274,33.3274,25000.0
2006-08-03 12:00:00,34.18,34.45,34.16,34.45,28900.0,33.3371,33.6005,33.3176,33.6005,28900.0
2006-08-03 12:30:00,34.45,34.54,34.45,34.53,34100.0,33.6005,33.6883,33.6005,33.6785,34100.0
2006-08-03 13:00:00,34.53,34.73,34.53,34.71,57500.0,33.6785,33.8736,33.6785,33.8541,57500.0
2006-08-03 13:30:00,34.71,34.89,34.71,34.86,67400.0,33.8541,34.0296,33.8541,34.0004,67400.0
2006-08-03 14:00:00,34.85,34.88,34.75,34.76,43200.0,33.9906,34.0199,33.8931,33.9028,43200.0
2006-08-03 14:30:00,34.76,34.76,34.7,34.74,39000.0,33.9028,33.9028,33.8443,33.8833,39000.0
2006-08-03 15:00:00,34.75,34.88,34.74,34.86,24400.0,33.8931,34.0199,33.8833,34.0004,24400.0
2006-08-03 15:30:00,34.86,34.88,34.72,34.79,106700.0,34.0004,34.0199,33.8638,33.9321,106700.0
2006-08-04 09:30:00,34.95,35.13,34.86,35.08,26900.0,34.0881,34.2637,34.0004,34.2149,26900.0
2006-08-04 10:00:00,35.16,35.18,34.84,34.87,22300.0,34.293,34.3125,33.9809,34.0101,22300.0
2006-08-04 10:30:00,34.88,34.98,34.88,34.98,17300.0,34.0199,34.1174,34.0199,34.1174,17300.0
2006-08-04 11:00:00,34.95,34.97,34.92,34.95,32000.0,34.0881,34.1077,34.0589,34.0881,32000.0
2006-08-04 11:30:00,34.94,34.95,34.92,34.93,48700.0,34.0784,34.0881,34.0589,34.0686,48700.0
2006-08-04 12:00:00,34.93,34.96,34.9,34.91,107400.0,34.0686,34.0979,34.0394,34.0491,107400.0
2006-08-04 12:30:00,34.91,35.0,34.74,34.76,126300.0,34.0491,34.1369,33.8833,33.9028,126300.0
2006-08-04 13:00:00,34.76,34.79,34.6,34.64,29200.0,33.9028,33.9321,33.7468,33.7858,29200.0
2006-08-04 13:30:00,34.62,34.71,34.61,34.61,24100.0,33.7663,33.8541,33.7565,33.7565,24100.0
2006-08-04 14:00:00,34.61,34.68,34.6,34.62,45700.0,33.7565,33.8248,33.7468,33.7663,45700.0
2006-08-04 14:30:00,34.62,34.63,34.6,34.61,89200.0,33.7663,33.776,33.7468,33.7565,89200.0
2006-08-04 15:00:00,34.61,34.77,34.61,34.75,29400.0,33.7565,33.9126,33.7565,33.8931,29400.0
2006-08-04 15:30:00,34.77,34.77,34.67,34.68,56800.0,33.9126,33.9126,33.815,33.8248,56800.0
2006-08-07 09:30:00,34.6,34.74,34.52,34.61,60000.0,33.7468,33.8833,33.6687,33.7565,60000.0
2006-08-07 10:00:00,34.62,34.63,34.5,34.61,49800.0,33.7663,33.776,33.6492,33.7565,49800.0
2006-08-07 10:30:00,34.6,34.63,34.52,34.53,46700.0,33.7468,33.776,33.6687,33.6785,46700.0
2006-08-07 11:00:00,34.53,34.56,34.43,34.43,113800.0,33.6785,33.7078,33.581,33.581,113800.0
2006-08-07 11:30:00,34.43,34.43,34.19,34.32,125800.0,33.581,33.581,33.3469,33.4737,125800.0
2006-08-07 12:00:00,34.32,34.5,34.25,34.32,87200.0,33.4737,33.6492,33.4054,33.4737,87200.0
2006-08-07 12:30:00,34.3,34.48,34.3,34.41,34100.0,33.4542,33.6297,33.4542,33.5615,34100.0
2006-08-07 13:00:00,34.41,34.5,34.4,34.48,46600.0,33.5615,33.6492,33.5517,33.6297,46600.0
2006-08-07 13:30:00,34.51,34.54,34.39,34.45,68900.0,33.659,33.6883,33.542,33.6005,68900.0
2006-08-07 14:00:00,34.43,34.49,34.41,34.44,42200.0,33.581,33.6395,33.5615,33.5907,42200.0
2006-08-07 14:30:00,34.45,34.49,34.4,34.49,79800.0,33.6005,33.6395,33.5517,33.6395,79800.0
2006-08-07 15:00:00,34.48,34.63,34.43,34.63,93100.0,33.6297,33.776,33.581,33.776,93100.0
2006-08-07 15:30:00,34.62,34.64,34.56,34.6,54000.0,33.7663,33.7858,33.7078,33.7468,54000.0
2006-08-08 09:30:00,34.78,34.79,34.56,34.57,72800.0,33.9223,33.9321,33.7078,33.7175,72800.0
2006-08-08 10:00:00,34.55,34.64,34.53,34.57,99400.0,33.698,33.7858,33.6785,33.7175,99400.0
2006-08-08 10:30:00,34.58,34.58,34.4,34.46,41300.0,33.7273,33.7273,33.5517,33.6102,41300.0
2006-08-08 11:00:00,34.45,34.45,34.4,34.45,36900.0,33.6005,33.6005,33.5517,33.6005,36900.0
2006-08-08 11:30:00,34.42,34.47,34.4,34.47,32300.0,33.5712,33.62,33.5517,33.62,32300.0
2006-08-08 12:00:00,34.47,34.47,34.45,34.45,24900.0,33.62,33.62,33.6005,33.6005,24900.0
2006-08-08 12:30:00,34.45,34.47,34.42,34.46,33000.0,33.6005,33.62,33.5712,33.6102,33000.0
2006-08-08 13:00:00,34.46,34.53,34.46,34.48,47000.0,33.6102,33.6785,33.6102,33.6297,47000.0
2006-08-08 13:30:00,34.47,34.49,34.44,34.49,40900.0,33.62,33.6395,33.5907,33.6395,40900.0
2006-08-08 14:00:00,34.49,34.69,34.42,34.47,73500.0,33.6395,33.8346,33.5712,33.62,73500.0
2006-08-08 14:30:00,34.45,34.6,34.4,34.46,60300.0,33.6005,33.7468,33.5517,33.6102,60300.0
2006-08-08 15:00:00,34.46,34.49,34.43,34.45,104000.0,33.6102,33.6395,33.581,33.6005,104000.0
2006-08-08 15:30:00,34.45,34.55,34.43,34.46,79900.0,33.6005,33.698,33.581,33.6102,79900.0
2006-08-09 09:30:00,34.61,34.71,34.52,34.56,26000.0,33.7565,33.8541,33.6687,33.7078,26000.0
2006-08-09 10:00:00,34.55,34.56,34.48,34.49,94700.0,33.698,33.7078,33.6297,33.6395,94700.0
2006-08-09 10:30:00,34.5,34.53,34.45,34.48,55900.0,33.6492,33.6785,33.6005,33.6297,55900.0
2006-08-09 11:00:00,34.48,34.54,34.45,34.45,24400.0,33.6297,33.6883,33.6005,33.6005,24400.0
2006-08-09 11:30:00,34.47,34.56,34.46,34.51,28300.0,33.62,33.7078,33.6102,33.659,28300.0
2006-08-09 12:00:00,34.51,34.54,34.5,34.5,47200.0,33.659,33.6883,33.6492,33.6492,47200.0
2006-08-09 12:30:00,34.5,34.52,34.49,34.51,34400.0,33.6492,33.6687,33.6395,33.659,34400.0
2006-08-09 13:00:00,34.5,34.56,34.45,34.5,28500.0,33.6492,33.7078,33.6005,33.6492,28500.0
2006-08-09 13:30:00,34.5,34.55,34.41,34.53,35200.0,33.6492,33.698,33.5615,33.6785,35200.0
2006-08-09 14:00:00,34.5,34.53,34.45,34.46,51600.0,33.6492,33.6785,33.6005,33.6102,51600.0
2006-08-09 14:30:00,34.46,34.51,34.45,34.45,44900.0,33.6102,33.659,33.6005,33.6005,44900.0
2006-08-09 15:00:00,34.45,34.46,34.4,34.41,111500.0,33.6005,33.6102,33.5517,33.5615,111500.0
2006-08-09 15:30:00,34.4,34.42,34.05,34.12,110700.0,33.5517,33.5712,33.2103,33.2786,110700.0
2006-08-10 09:30:00,34.07,34.13,33.88,34.07,22900.0,33.2298,33.2884,33.0445,33.2298,22900.0
2006-08-10 10:00:00,34.06,34.21,34.0,34.16,14300.0,33.2201,33.3664,33.1616,33.3176,14300.0
2006-08-10 10:30:00,34.17,34.21,34.05,34.11,15700.0,33.3274,33.3664,33.2103,33.2689,15700.0
2006-08-10 11:00:00,34.12,34.31,34.1,34.31,21400.0,33.2786,33.4639,33.2591,33.4639,21400.0
2006-08-10 11:30:00,34.29,34.29,34.09,34.17,17100.0,33.4444,33.4444,33.2494,33.3274,17100.0
2006-08-10 12:00:00,34.19,34.21,34.09,34.19,17900.0,33.3469,33.3664,33.2494,33.3469,17900.0
2006-08-10 12:30:00,34.19,34.2,34.12,34.12,16100.0,33.3469,33.3566,33.2786,33.2786,16100.0
2006-08-10 13:00:00,34.13,34.13,34.0,34.03,27000.0,33.2884,33.2884,33.1616,33.1908,27000.0
2006-08-10 13:30:00,34.03,34.2,34.01,34.08,29800.0,33.1908,33.3566,33.1713,33.2396,29800.0
2006-08-10 14:00:00,34.08,34.2,34.0,34.04,53900.0,33.2396,33.3566,33.1616,33.2006,53900.0
2006-08-10 14:30:00,34.03,34.05,33.87,33.9,46800.0,33.1908,33.2103,33.0348,33.064,46800.0
2006-08-10 15:00:00,33.87,33.9,33.82,33.86,53500.0,33.0348,33.064,32.986,33.025,53500.0
2006-08-10 15:30:00,33.88,34.07,33.87,33.97,80500.0,33.0445,33.2298,33.0348,33.1323,80500.0
2006-08-11 09:30:00,33.95,34.03,33.77,33.85,12000.0,33.1128,33.1908,32.9372,33.0153,12000.0
2006-08-11 10:00:00,33.81,33.91,33.81,33.89,14500.0,32.9763,33.0738,32.9763,33.0543,14500.0
2006-08-11 10:30:00,33.89,33.92,33.87,33.9,17300.0,33.0543,33.0835,33.0348,33.064,17300.0
2006-08-11 11:00:00,33.89,33.92,33.87,33.89,10600.0,33.0543,33.0835,33.0348,33.0543,10600.0
2006-08-11 11:30:00,33.88,33.91,33.75,33.76,11800.0,33.0445,33.0738,32.9177,32.9275,11800.0
2006-08-11 12:00:00,33.8,33.85,33.77,33.85,7400.0,32.9665,33.0153,32.9372,33.0153,7400.0
2006-08-11 12:30:00,33.85,33.87,33.75,33.75,5200.0,33.0153,33.0348,32.9177,32.9177,5200.0
2006-08-11 13:00:00,33.78,33.79,33.55,33.56,8300.0,32.947,32.9568,32.7227,32.7324,8300.0
2006-08-11 13:30:00,33.56,33.61,33.5,33.58,20700.0,32.7324,32.7812,32.6739,32.7519,20700.0
2006-08-11 14:00:00,33.59,33.61,33.49,33.56,23000.0,32.7617,32.7812,32.6641,32.7324,23000.0
2006-08-11 14:30:00,33.55,33.68,33.53,33.67,16900.0,32.7227,32.8495,32.7032,32.8397,16900.0
2006-08-11 15:00:00,33.68,33.68,33.6,33.66,15700.0,32.8495,32.8495,32.7714,32.83,15700.0
2006-08-11 15:30:00,33.66,33.74,33.63,33.65,30000.0,32.83,32.908,32.8007,32.8202,30000.0
2006-08-14 09:30:00,33.72,33.94,33.72,33.94,14900.0,32.8885,33.1031,32.8885,33.1031,14900.0
2006-08-14 10:00:00,33.94,33.97,33.85,33.88,12800.0,33.1031,33.1323,33.0153,33.0445,12800.0
2006-08-14 10:30:00,33.88,33.95,33.86,33.91,7600.0,33.0445,33.1128,33.025,33.0738,7600.0
2006-08-14 11:00:00,33.93,34.15,33.93,34.09,29800.0,33.0933,33.3079,33.0933,33.2494,29800.0
2006-08-14 11:30:00,34.07,34.18,34.05,34.18,23200.0,33.2298,33.3371,33.2103,33.3371,23200.0
2006-08-14 12:00:00,34.18,34.19,34.14,34.15,7100.0,33.3371,33.3469,33.2981,33.3079,7100.0
2006-08-14 12:30:00,34.14,34.17,34.11,34.12,5000.0,33.2981,33.3274,33.2689,33.2786,5000.0
2006-08-14 13:00:00,34.12,34.13,34.09,34.1,5700.0,33.2786,33.2884,33.2494,33.2591,5700.0
2006-08-14 13:30:00,34.1,34.13,33.97,33.97,24500.0,33.2591,33.2884,33.1323,33.1323,24500.0
2006-08-14 14:00:00,33.98,34.0,33.88,33.92,18900.0,33.1421,33.1616,33.0445,33.0835,18900.0
2006-08-14 14:30:00,33.92,33.94,33.8,33.8,13300.0,33.0835,33.1031,32.9665,32.9665,13300.0
2006-08-14 15:00:00,33.78,33.79,33.73,33.75,10600.0,32.947,32.9568,32.8982,32.9177,10600.0
2006-08-14 15:30:00,33.75,33.86,33.72,33.85,59000.0,32.9177,33.025,32.8885,33.0153,59000.0
2006-08-15 09:30:00,34.01,34.07,33.95,34.07,57900.0,33.1713,33.2298,33.1128,33.2298,57900.0
2006-08-15 10:00:00,34.09,34.24,34.04,34.05,18300.0,33.2494,33.3957,33.2006,33.2103,18300.0
2006-08-15 10:30:00,34.05,34.19,34.05,34.16,85500.0,33.2103,33.3469,33.2103,33.3176,85500.0
2006-08-15 11:00:00,34.19,34.2,34.15,34.15,33900.0,33.3469,33.3566,33.3079,33.3079,33900.0
2006-08-15 11:30:00,34.16,34.16,34.11,34.12,16000.0,33.3176,33.3176,33.2689,33.2786,16000.0
2006-08-15 12:00:00,34.11,34.13,34.08,34.1,12100.0,33.2689,33.2884,33.2396,33.2591,12100.0
2006-08-15 12:30:00,34.11,34.2,34.08,34.15,46400.0,33.2689,33.3566,33.2396,33.3079,46400.0
2006-08-15 13:00:00,34.15,34.15,34.06,34.11,39800.0,33.3079,33.3079,33.2201,33.2689,39800.0
2006-08-15 13:30:00,34.11,34.11,34.07,34.09,85300.0,33.2689,33.2689,33.2298,33.2494,85300.0
2006-08-15 14:00:00,34.09,34.1,34.04,34.07,28100.0,33.2494,33.2591,33.2006,33.2298,28100.0
2006-08-15 14:30:00,34.06,34.1,34.04,34.08,17000.0,33.2201,33.2591,33.2006,33.2396,17000.0
2006-08-15 15:00:00,34.08,34.15,34.07,34.1,34400.0,33.2396,33.3079,33.2298,33.2591,34400.0
2006-08-15 15:30:00,34.1,34.1,34.07,34.08,66500.0,33.2591,33.2591,33.2298,33.2396,66500.0
2006-08-16 09:30:00,34.15,34.2,34.07,34.13,27200.0,33.3079,33.3566,33.2298,33.2884,27200.0
2006-08-16 10:00:00,34.13,34.15,34.0,34.03,21800.0,33.2884,33.3079,33.1616,33.1908,21800.0
2006-08-16 10:30:00,34.03,34.09,34.0,34.03,17400.0,33.1908,33.2494,33.1616,33.1908,17400.0
2006-08-16 11:00:00,34.03,34.09,33.96,34.09,15700.0,33.1908,33.2494,33.1226,33.2494,15700.0
2006-08-16 11:30:00,34.12,34.15,34.1,34.13,16200.0,33.2786,33.3079,33.2591,33.2884,16200.0
2006-08-16 12:00:00,34.15,34.2,34.14,34.2,22500.0,33.3079,33.3566,33.2981,33.3566,22500.0
2006-08-16 12:30:00,34.2,34.2,34.14,34.19,22100.0,33.3566,33.3566,33.2981,33.3469,22100.0
2006-08-16 13:00:00,34.19,34.2,34.15,34.15,15700.0,33.3469,33.3566,33.3079,33.3079,15700.0
2006-08-16 13:30:00,34.15,34.32,34.13,34.27,94300.0,33.3079,33.4737,33.2884,33.4249,94300.0
2006-08-16 14:00:00,34.28,34.3,34.23,34.29,37800.0,33.4347,33.4542,33.3859,33.4444,37800.0
2006-08-16 14:30:00,34.27,34.36,34.27,34.34,25400.0,33.4249,33.5127,33.4249,33.4932,25400.0
2006-08-16 15:00:00,34.33,34.37,34.24,34.3,65900.0,33.4834,33.5224,33.3957,33.4542,65900.0
2006-08-16 15:30:00,34.3,34.3,34.26,34.26,49100.0,33.4542,33.4542,33.4152,33.4152,49100.0
2006-08-17 09:30:00,34.15,34.25,34.07,34.1,44800.0,33.3079,33.4054,33.2298,33.2591,44800.0
2006-08-17 10:00:00,34.11,34.33,34.11,34.3,17400.0,33.2689,33.4834,33.2689,33.4542,17400.0
2006-08-17 10:30:00,34.28,34.36,34.28,34.3,22700.0,33.4347,33.5127,33.4347,33.4542,22700.0
2006-08-17 11:00:00,34.3,34.36,34.25,34.31,61000.0,33.4542,33.5127,33.4054,33.4639,61000.0
2006-08-17 11:30:00,34.31,34.35,34.31,34.32,21900.0,33.4639,33.5029,33.4639,33.4737,21900.0
2006-08-17 12:00:00,34.31,34.34,34.23,34.34,23800.0,33.4639,33.4932,33.3859,33.4932,23800.0
2006-08-17 12:30:00,34.34,34.35,34.3,34.32,22100.0,33.4932,33.5029,33.4542,33.4737,22100.0
2006-08-17 13:00:00,34.33,34.38,34.31,34.37,16600.0,33.4834,33.5322,33.4639,33.5224,16600.0
2006-08-17 13:30:00,34.37,34.39,34.24,34.24,31700.0,33.5224,33.542,33.3957,33.3957,31700.0
2006-08-17 14:00:00,34.26,34.33,34.13,34.14,208200.0,33.4152,33.4834,33.2884,33.2981,208200.0
2006-08-17 14:30:00,34.15,34.29,34.13,34.21,456100.0,33.3079,33.4444,33.2884,33.3664,456100.0
2006-08-17 15:00:00,34.22,34.27,34.19,34.19,40500.0,33.3761,33.4249,33.3469,33.3469,40500.0
2006-08-17 15:30:00,34.19,34.37,34.17,34.32,158800.0,33.3469,33.5224,33.3274,33.4737,158800.0
2006-08-18 09:30:00,34.31,34.4,34.09,34.09,29000.0,33.4639,33.5517,33.2494,33.2494,29000.0
2006-08-18 10:00:00,34.03,34.25,34.03,34.23,20500.0,33.1908,33.4054,33.1908,33.3859,20500.0
2006-08-18 10:30:00,34.25,34.36,34.25,34.34,54100.0,33.4054,33.5127,33.4054,33.4932,54100.0
2006-08-18 11:00:00,34.34,34.46,34.33,34.35,19300.0,33.4932,33.6102,33.4834,33.5029,19300.0
2006-08-18 11:30:00,34.37,34.42,34.35,34.42,6800.0,33.5224,33.5712,33.5029,33.5712,6800.0
2006-08-18 12:00:00,34.43,34.56,34.43,34.56,84500.0,33.581,33.7078,33.581,33.7078,84500.0
2006-08-18 12:30:00,34.57,34.57,34.51,34.53,11400.0,33.7175,33.7175,33.659,33.6785,11400.0
2006-08-18 13:00:00,34.54,34.6,34.53,34.55,53200.0,33.6883,33.7468,33.6785,33.698,53200.0
2006-08-18 13:30:00,34.58,34.59,34.52,34.52,15400.0,33.7273,33.737,33.6687,33.6687,15400.0
2006-08-18 14:00:00,34.51,34.53,34.43,34.53,12000.0,33.659,33.6785,33.581,33.6785,12000.0
2006-08-18 14:30:00,34.53,34.6,34.53,34.57,28400.0,33.6785,33.7468,33.6785,33.7175,28400.0
2006-08-18 15:00:00,34.58,34.68,34.57,34.68,41500.0,33.7273,33.8248,33.7175,33.8248,41500.0
2006-08-18 15:30:00,34.68,34.76,34.67,34.7,103800.0,33.8248,33.9028,33.815,33.8443,103800.0
2006-08-21 09:30:00,34.5,34.55,34.15,34.2,28700.0,33.6492,33.698,33.3079,33.3566,28700.0
2006-08-21 10:00:00,34.2,34.3,34.16,34.27,21300.0,33.3566,33.4542,33.3176,33.4249,21300.0
2006-08-21 10:30:00,34.25,34.28,34.21,34.25,23500.0,33.4054,33.4347,33.3664,33.4054,23500.0
2006-08-21 11:00:00,34.23,34.23,34.17,34.18,19700.0,33.3859,33.3859,33.3274,33.3371,19700.0
2006-08-21 11:30:00,34.18,34.2,34.08,34.09,18700.0,33.3371,33.3566,33.2396,33.2494,18700.0
2006-08-21 12:00:00,34.1,34.14,34.08,34.1,40800.0,33.2591,33.2981,33.2396,33.2591,40800.0
2006-08-21 12:30:00,34.1,34.13,34.08,34.1,13500.0,33.2591,33.2884,33.2396,33.2591,13500.0
2006-08-21 13:00:00,34.08,34.11,33.98,34.0,11400.0,33.2396,33.2689,33.1421,33.1616,11400.0
2006-08-21 13:30:00,34.0,34.05,33.99,34.04,15400.0,33.1616,33.2103,33.1518,33.2006,15400.0
2006-08-21 14:00:00,34.04,34.06,33.95,33.96,16100.0,33.2006,33.2201,33.1128,33.1226,16100.0
2006-08-21 14:30:00,33.97,33.98,33.9,33.96,12000.0,33.1323,33.1421,33.064,33.1226,12000.0
2006-08-21 15:00:00,33.98,34.05,33.93,34.03,20700.0,33.1421,33.2103,33.0933,33.1908,20700.0
2006-08-21 15:30:00,34.03,34.08,34.0,34.01,48800.0,33.1908,33.2396,33.1616,33.1713,48800.0
2006-08-22 09:30:00,34.0,34.3,33.99,34.27,25900.0,33.1616,33.4542,33.1518,33.4249,25900.0
2006-08-22 10:00:00,34.26,34.3,34.15,34.21,75000.0,33.4152,33.4542,33.3079,33.3664,75000.0
2006-08-22 10:30:00,34.21,34.25,34.2,34.24,16500.0,33.3664,33.4054,33.3566,33.3957,16500.0
2006-08-22 11:00:00,34.25,34.32,34.21,34.28,187600.0,33.4054,33.4737,33.3664,33.4347,187600.0
2006-08-22 11:30:00,34.28,34.36,34.28,34.28,83200.0,33.4347,33.5127,33.4347,33.4347,83200.0
2006-08-22 12:00:00,34.28,34.36,34.26,34.31,100800.0,33.4347,33.5127,33.4152,33.4639,100800.0
2006-08-22 12:30:00,34.31,34.4,34.27,34.4,144300.0,33.4639,33.5517,33.4249,33.5517,144300.0
2006-08-22 13:00:00,34.38,34.38,34.16,34.19,23800.0,33.5322,33.5322,33.3176,33.3469,23800.0
2006-08-22 13:30:00,34.17,34.19,34.08,34.18,18300.0,33.3274,33.3469,33.2396,33.3371,18300.0
2006-08-22 14:00:00,34.19,34.2,34.11,34.17,22300.0,33.3469,33.3566,33.2689,33.3274,22300.0
2006-08-22 14:30:00,34.19,34.26,34.16,34.24,34900.0,33.3469,33.4152,33.3176,33.3957,34900.0
2006-08-22 15:00:00,34.23,34.26,34.16,34.19,41100.0,33.3859,33.4152,33.3176,33.3469,41100.0
2006-08-22 15:30:00,34.19,34.25,34.16,34.19,37000.0,33.3469,33.4054,33.3176,33.3469,37000.0
2006-08-23 09:30:00,34.08,34.34,34.07,34.21,121800.0,33.2396,33.4932,33.2298,33.3664,121800.0
2006-08-23 10:00:00,34.22,34.22,34.06,34.2,29500.0,33.3761,33.3761,33.2201,33.3566,29500.0
2006-08-23 10:30:00,34.19,34.27,34.11,34.13,22900.0,33.3469,33.4249,33.2689,33.2884,22900.0
2006-08-23 11:00:00,34.15,34.24,34.03,34.06,36800.0,33.3079,33.3957,33.1908,33.2201,36800.0
2006-08-23 11:30:00,34.06,34.15,34.03,34.11,19800.0,33.2201,33.3079,33.1908,33.2689,19800.0
2006-08-23 12:00:00,34.12,34.17,34.1,34.17,19400.0,33.2786,33.3274,33.2591,33.3274,19400.0
2006-08-23 12:30:00,34.16,34.4,34.15,34.33,54500.0,33.3176,33.5517,33.3079,33.4834,54500.0
2006-08-23 13:00:00,34.32,34.33,34.19,34.2,13100.0,33.4737,33.4834,33.3469,33.3566,13100.0
2006-08-23 13:30:00,34.19,34.23,34.16,34.2,60600.0,33.3469,33.3859,33.3176,33.3566,60600.0
2006-08-23 14:00:00,34.2,34.23,34.19,34.19,34100.0,33.3566,33.3859,33.3469,33.3469,34100.0
2006-08-23 14:30:00,34.19,34.24,34.12,34.2,25400.0,33.3469,33.3957,33.2786,33.3566,25400.0
2006-08-23 15:00:00,34.2,34.26,34.16,34.25,214800.0,33.3566,33.4152,33.3176,33.4054,214800.0
2006-08-23 15:30:00,34.27,34.42,34.22,34.33,57400.0,33.4249,33.5712,33.3761,33.4834,57400.0
2006-08-24 09:30:00,34.4,34.61,34.33,34.37,35500.0,33.5517,33.7565,33.4834,33.5224,35500.0
2006-08-24 10:00:00,34.37,34.37,33.96,33.96,37000.0,33.5224,33.5224,33.1226,33.1226,37000.0
2006-08-24 10:30:00,33.96,34.0,33.88,34.0,25100.0,33.1226,33.1616,33.0445,33.1616,25100.0
2006-08-24 11:00:00,33.98,33.98,33.75,33.8,52700.0,33.1421,33.1421,32.9177,32.9665,52700.0
2006-08-24 11:30:00,33.8,33.8,33.62,33.68,34500.0,32.9665,32.9665,32.7909,32.8495,34500.0
2006-08-24 12:00:00,33.67,33.69,33.61,33.65,42300.0,32.8397,32.8592,32.7812,32.8202,42300.0
2006-08-24 12:30:00,33.65,33.66,33.51,33.52,22100.0,32.8202,32.83,32.6837,32.6934,22100.0
2006-08-24 13:00:00,33.51,33.59,33.5,33.58,26800.0,32.6837,32.7617,32.6739,32.7519,26800.0
2006-08-24 13:30:00,33.58,33.63,33.55,33.63,34000.0,32.7519,32.8007,32.7227,32.8007,34000.0
2006-08-24 14:00:00,33.63,33.74,33.61,33.68,53100.0,32.8007,32.908,32.7812,32.8495,53100.0
2006-08-24 14:30:00,33.65,33.79,33.65,33.78,42900.0,32.8202,32.9568,32.8202,32.947,42900.0
2006-08-24 15:00:00,33.77,33.79,33.7,33.75,56600.0,32.9372,32.9568,32.869,32.9177,56600.0
2006-08-24 15:30:00,33.75,33.79,33.6,33.63,80500.0,32.9177,32.9568,32.7714,32.8007,80500.0
2006-08-25 09:30:00,33.6,33.65,33.41,33.5,47800.0,32.7714,32.8202,32.5861,32.6739,47800.0
2006-08-25 10:00:00,33.51,33.76,33.5,33.69,22800.0,32.6837,32.9275,32.6739,32.8592,22800.0
2006-08-25 10:30:00,33.68,33.7,33.61,33.64,22700.0,32.8495,32.869,32.7812,32.8104,22700.0
2006-08-25 11:00:00,33.63,33.63,33.49,33.56,25300.0,32.8007,32.8007,32.6641,32.7324,25300.0
2006-08-25 11:30:00,33.52,33.58,33.5,33.54,17400.0,32.6934,32.7519,32.6739,32.7129,17400.0
2006-08-25 12:00:00,33.54,33.55,33.47,33.53,14600.0,32.7129,32.7227,32.6446,32.7032,14600.0
2006-08-25 12:30:00,33.53,33.57,33.5,33.56,41000.0,32.7032,32.7422,32.6739,32.7324,41000.0
2006-08-25 13:00:00,33.56,33.6,33.54,33.58,19200.0,32.7324,32.7714,32.7129,32.7519,19200.0
2006-08-25 13:30:00,33.58,33.68,33.57,33.68,21100.0,32.7519,32.8495,32.7422,32.8495,21100.0
2006-08-25 14:00:00,33.67,33.79,33.67,33.78,24100.0,32.8397,32.9568,32.8397,32.947,24100.0
2006-08-25 14:30:00,33.76,33.85,33.7,33.72,23200.0,32.9275,33.0153,32.869,32.8885,23200.0
2006-08-25 15:00:00,33.73,33.77,33.7,33.73,16900.0,32.8982,32.9372,32.869,32.8982,16900.0
2006-08-25 15:30:00,33.72,33.76,33.7,33.71,37000.0,32.8885,32.9275,32.869,32.8787,37000.0
2006-08-28 09:30:00,33.69,33.85,33.55,33.56,32600.0,32.8592,33.0153,32.7227,32.7324,32600.0
2006-08-28 10:00:00,33.56,33.68,33.53,33.68,28100.0,32.7324,32.8495,32.7032,32.8495,28100.0
2006-08-28 10:30:00,33.69,33.87,33.69,33.84,24600.0,32.8592,33.0348,32.8592,33.0055,24600.0
2006-08-28 11:00:00,33.85,33.85,33.72,33.74,16900.0,33.0153,33.0153,32.8885,32.908,16900.0
2006-08-28 11:30:00,33.73,33.82,33.7,33.76,15800.0,32.8982,32.986,32.869,32.9275,15800.0
2006-08-28 12:00:00,33.78,33.78,33.65,33.67,40700.0,32.947,32.947,32.8202,32.8397,40700.0
2006-08-28 12:30:00,33.65,33.66,33.6,33.62,28300.0,32.8202,32.83,32.7714,32.7909,28300.0
2006-08-28 13:00:00,33.61,33.64,33.59,33.63,26400.0,32.7812,32.8104,32.7617,32.8007,26400.0
2006-08-28 13:30:00,33.62,33.77,33.6,33.77,21100.0,32.7909,32.9372,32.7714,32.9372,21100.0
2006-08-28 14:00:00,33.77,33.83,33.7,33.72,18300.0,32.9372,32.9958,32.869,32.8885,18300.0
2006-08-28 14:30:00,33.72,33.73,33.53,33.6,43300.0,32.8885,32.8982,32.7032,32.7714,43300.0
2006-08-28 15:00:00,33.6,33.78,33.6,33.77,22400.0,32.7714,32.947,32.7714,32.9372,22400.0
2006-08-28 15:30:00,33.78,33.83,33.76,33.79,43700.0,32.947,32.9958,32.9275,32.9568,43700.0
2006-08-29 09:30:00,33.94,34.21,33.81,34.21,71200.0,33.1031,33.3664,32.9763,33.3664,71200.0
2006-08-29 10:00:00,34.18,34.18,33.85,33.89,49700.0,33.3371,33.3371,33.0153,33.0543,49700.0
2006-08-29 10:30:00,33.89,33.97,33.88,33.95,39800.0,33.0543,33.1323,33.0445,33.1128,39800.0
2006-08-29 11:00:00,33.93,34.0,33.9,33.98,73200.0,33.0933,33.1616,33.064,33.1421,73200.0
2006-08-29 11:30:00,33.96,33.98,33.95,33.96,37300.0,33.1226,33.1421,33.1128,33.1226,37300.0
2006-08-29 12:00:00,33.96,33.98,33.95,33.97,32000.0,33.1226,33.1421,33.1128,33.1323,32000.0
2006-08-29 12:30:00,33.97,34.04,33.96,34.02,74000.0,33.1323,33.2006,33.1226,33.1811,74000.0
2006-08-29 13:00:00,34.01,34.04,34.0,34.01,15100.0,33.1713,33.2006,33.1616,33.1713,15100.0
2006-08-29 13:30:00,34.01,34.03,34.0,34.0,11300.0,33.1713,33.1908,33.1616,33.1616,11300.0
2006-08-29 14:00:00,34.0,34.16,33.99,34.04,66500.0,33.1616,33.3176,33.1518,33.2006,66500.0
2006-08-29 14:30:00,34.03,34.08,34.01,34.07,64100.0,33.1908,33.2396,33.1713,33.2298,64100.0
2006-08-29 15:00:00,34.05,34.12,34.0,34.11,103900.0,33.2103,33.2786,33.1616,33.2689,103900.0
2006-08-29 15:30:00,34.12,34.27,34.06,34.22,109800.0,33.2786,33.4249,33.2201,33.3761,109800.0
2006-08-30 09:30:00,34.23,34.97,34.23,34.96,107800.0,33.3859,34.1077,33.3859,34.0979,107800.0
2006-08-30 10:00:00,34.96,35.97,34.96,35.65,216500.0,34.0979,35.083,34.0979,34.7709,216500.0
2006-08-30 10:30:00,35.64,35.74,35.53,35.6,75900.0,34.7611,34.8587,34.6538,34.7221,75900.0
2006-08-30 11:00:00,35.61,35.67,35.51,35.65,47100.0,34.7319,34.7904,34.6343,34.7709,47100.0
2006-08-30 11:30:00,35.64,35.64,35.51,35.51,43300.0,34.7611,34.7611,34.6343,34.6343,43300.0
2006-08-30 12:00:00,35.51,35.54,35.49,35.53,47300.0,34.6343,34.6636,34.6148,34.6538,47300.0
2006-08-30 12:30:00,35.53,35.82,35.53,35.82,78900.0,34.6538,34.9367,34.6538,34.9367,78900.0
2006-08-30 13:00:00,35.82,35.86,35.7,35.71,47700.0,34.9367,34.9757,34.8197,34.8294,47700.0
2006-08-30 13:30:00,35.71,35.81,35.56,35.6,74400.0,34.8294,34.9269,34.6831,34.7221,74400.0
2006-08-30 14:00:00,35.6,35.62,35.52,35.61,72800.0,34.7221,34.7416,34.6441,34.7319,72800.0
2006-08-30 14:30:00,35.62,35.62,35.52,35.52,84600.0,34.7416,34.7416,34.6441,34.6441,84600.0
2006-08-30 15:00:00,35.52,35.61,35.41,35.61,80400.0,34.6441,34.7319,34.5368,34.7319,80400.0
2006-08-30 15:30:00,35.61,35.68,35.39,35.41,142300.0,34.7319,34.8001,34.5173,34.5368,142300.0
2006-08-31 09:30:00,35.39,35.42,35.02,35.16,47700.0,34.5173,34.5466,34.1564,34.293,47700.0
2006-08-31 10:00:00,35.18,35.41,35.13,35.28,53500.0,34.3125,34.5368,34.2637,34.41,53500.0
2006-08-31 10:30:00,35.25,35.26,35.13,35.16,25000.0,34.3807,34.3905,34.2637,34.293,25000.0
2006-08-31 11:00:00,35.15,35.15,35.08,35.1,37700.0,34.2832,34.2832,34.2149,34.2344,37700.0
2006-08-31 11:30:00,35.12,35.15,35.1,35.13,25400.0,34.254,34.2832,34.2344,34.2637,25400.0
2006-08-31 12:00:00,35.13,35.16,35.1,35.1,65000.0,34.2637,34.293,34.2344,34.2344,65000.0
2006-08-31 12:30:00,35.11,35.13,35.1,35.11,25100.0,34.2442,34.2637,34.2344,34.2442,25100.0
2006-08-31 13:00:00,35.12,35.14,35.1,35.11,31700.0,34.254,34.2735,34.2344,34.2442,31700.0
2006-08-31 13:30:00,35.13,35.16,35.1,35.14,38900.0,34.2637,34.293,34.2344,34.2735,38900.0
2006-08-31 14:00:00,35.14,35.18,35.13,35.17,33700.0,34.2735,34.3125,34.2637,34.3027,33700.0
2006-08-31 14:30:00,35.17,35.21,35.15,35.2,37200.0,34.3027,34.3417,34.2832,34.332,37200.0
2006-08-31 15:00:00,35.21,35.22,35.17,35.2,64400.0,34.3417,34.3515,34.3027,34.332,64400.0
2006-08-31 15:30:00,35.19,35.19,35.0,35.0,78500.0,34.3222,34.3222,34.1369,34.1369,78500.0
2006-09-01 09:30:00,35.0,35.46,35.0,35.43,53000.0,34.1369,34.5856,34.1369,34.5563,53000.0
2006-09-01 10:00:00,35.42,35.42,35.3,35.34,29500.0,34.5466,34.5466,34.4295,34.4685,29500.0
2006-09-01 10:30:00,35.32,35.44,35.3,35.44,25900.0,34.449,34.5661,34.4295,34.5661,25900.0
2006-09-01 11:00:00,35.42,35.58,35.42,35.57,49100.0,34.5466,34.7026,34.5466,34.6929,49100.0
2006-09-01 11:30:00,35.56,35.57,35.5,35.55,17000.0,34.6831,34.6929,34.6246,34.6733,17000.0
2006-09-01 12:00:00,35.53,35.54,35.46,35.53,13300.0,34.6538,34.6636,34.5856,34.6538,13300.0
2006-09-01 12:30:00,35.53,35.58,35.52,35.58,17100.0,34.6538,34.7026,34.6441,34.7026,17100.0
2006-09-01 13:00:00,35.57,35.61,35.55,35.57,16500.0,34.6929,34.7319,34.6733,34.6929,16500.0
2006-09-01 13:30:00,35.57,35.77,35.57,35.76,45800.0,34.6929,34.8879,34.6929,34.8782,45800.0
2006-09-01 14:00:00,35.78,35.81,35.69,35.69,63500.0,34.8977,34.9269,34.8099,34.8099,63500.0
2006-09-01 14:30:00,35.68,35.7,35.54,35.55,41700.0,34.8001,34.8197,34.6636,34.6733,41700.0
2006-09-01 15:00:00,35.55,35.61,35.55,35.61,38000.0,34.6733,34.7319,34.6733,34.7319,38000.0
2006-09-01 15:30:00,35.61,35.61,35.53,35.55,59500.0,34.7319,34.7319,34.6538,34.6733,59500.0
2006-09-05 09:30:00,35.56,35.57,35.19,35.48,30900.0,34.6831,34.6929,34.3222,34.6051,30900.0
2006-09-05 10:00:00,35.46,35.56,35.39,35.42,37500.0,34.5856,34.6831,34.5173,34.5466,37500.0
2006-09-05 10:30:00,35.41,35.41,35.24,35.27,22600.0,34.5368,34.5368,34.371,34.4003,22600.0
2006-09-05 11:00:00,35.28,35.39,35.21,35.38,27200.0,34.41,34.5173,34.3417,34.5075,27200.0
2006-09-05 11:30:00,35.39,35.5,35.39,35.45,29000.0,34.5173,34.6246,34.5173,34.5758,29000.0
2006-09-05 12:00:00,35.47,35.47,35.4,35.44,23000.0,34.5953,34.5953,34.527,34.5661,23000.0
2006-09-05 12:30:00,35.45,35.49,35.4,35.47,25000.0,34.5758,34.6148,34.527,34.5953,25000.0
2006-09-05 13:00:00,35.47,35.48,35.43,35.43,50300.0,34.5953,34.6051,34.5563,34.5563,50300.0
2006-09-05 13:30:00,35.44,35.44,35.4,35.42,36900.0,34.5661,34.5661,34.527,34.5466,36900.0
2006-09-05 14:00:00,35.41,35.52,35.4,35.41,49100.0,34.5368,34.6441,34.527,34.5368,49100.0
2006-09-05 14:30:00,35.4,35.42,35.33,35.37,41500.0,34.527,34.5466,34.4588,34.4978,41500.0
2006-09-05 15:00:00,35.38,35.44,35.24,35.42,51600.0,34.5075,34.5661,34.371,34.5466,51600.0
2006-09-05 15:30:00,35.43,35.43,35.33,35.35,58300.0,34.5563,34.5563,34.4588,34.4783,58300.0
2006-09-06 09:30:00,35.16,35.16,34.72,34.79,30300.0,34.3125,34.3125,33.8831,33.9514,30300.0
2006-09-06 10:00:00,34.79,35.01,34.79,34.99,23300.0,33.9514,34.1661,33.9514,34.1466,23300.0
2006-09-06 10:30:00,34.99,35.05,34.96,35.0,31100.0,34.1466,34.2052,34.1173,34.1564,31100.0
2006-09-06 11:00:00,35.0,35.09,34.99,35.08,15800.0,34.1564,34.2442,34.1466,34.2344,15800.0
2006-09-06 11:30:00,35.06,35.08,34.92,35.02,32900.0,34.2149,34.2344,34.0783,34.1759,32900.0
2006-09-06 12:00:00,35.0,35.03,35.0,35.0,16700.0,34.1564,34.1857,34.1564,34.1564,16700.0
2006-09-06 12:30:00,35.02,35.04,35.0,35.03,21900.0,34.1759,34.1954,34.1564,34.1857,21900.0
2006-09-06 13:00:00,35.03,35.1,35.0,35.09,47200.0,34.1857,34.254,34.1564,34.2442,47200.0
2006-09-06 13:30:00,35.09,35.13,35.07,35.12,66300.0,34.2442,34.2832,34.2247,34.2735,66300.0
2006-09-06 14:00:00,35.12,35.19,35.1,35.18,37300.0,34.2735,34.3418,34.254,34.332,37300.0
2006-09-06 14:30:00,35.17,35.18,35.05,35.06,33300.0,34.3223,34.332,34.2052,34.2149,33300.0
2006-09-06 15:00:00,35.06,35.12,35.05,35.1,32900.0,34.2149,34.2735,34.2052,34.254,32900.0
2006-09-06 15:30:00,35.11,35.18,35.06,35.07,111200.0,34.2637,34.332,34.2149,34.2247,111200.0
2006-09-07 09:30:00,34.95,34.99,34.66,34.69,43500.0,34.1076,34.1466,33.8246,33.8538,43500.0
2006-09-07 10:00:00,34.74,34.74,34.6,34.65,33500.0,33.9026,33.9026,33.766,33.8148,33500.0
2006-09-07 10:30:00,34.63,34.67,34.45,34.51,107200.0,33.7953,33.8343,33.6196,33.6782,107200.0
2006-09-07 11:00:00,34.54,34.6,34.5,34.53,69100.0,33.7075,33.766,33.6684,33.6977,69100.0
2006-09-07 11:30:00,34.53,34.66,34.5,34.66,94100.0,33.6977,33.8246,33.6684,33.8246,94100.0
2006-09-07 12:00:00,34.66,34.8,34.66,34.78,32100.0,33.8246,33.9612,33.8246,33.9417,32100.0
2006-09-07 12:30:00,34.78,34.79,34.67,34.7,30700.0,33.9417,33.9514,33.8343,33.8636,30700.0
2006-09-07 13:00:00,34.71,34.81,34.69,34.77,34800.0,33.8734,33.971,33.8538,33.9319,34800.0
2006-09-07 13:30:00,34.77,35.05,34.76,35.0,35400.0,33.9319,34.2052,33.9222,34.1564,35400.0
2006-09-07 14:00:00,35.0,35.0,34.91,34.92,29900.0,34.1564,34.1564,34.0685,34.0783,29900.0
2006-09-07 14:30:00,34.93,34.96,34.9,34.95,31800.0,34.0881,34.1173,34.0588,34.1076,31800.0
2006-09-07 15:00:00,34.95,34.96,34.86,34.94,59200.0,34.1076,34.1173,34.0197,34.0978,59200.0
2006-09-07 15:30:00,34.92,35.0,34.81,34.86,127100.0,34.0783,34.1564,33.971,34.0197,127100.0
2006-09-08 09:30:00,34.9,35.04,34.68,34.76,66500.0,34.0588,34.1954,33.8441,33.9222,66500.0
2006-09-08 10:00:00,34.79,34.82,34.71,34.72,32000.0,33.9514,33.9807,33.8734,33.8831,32000.0
2006-09-08 10:30:00,34.74,34.78,34.67,34.7,25700.0,33.9026,33.9417,33.8343,33.8636,25700.0
2006-09-08 11:00:00,34.71,34.79,34.69,34.79,29100.0,33.8734,33.9514,33.8538,33.9514,29100.0
2006-09-08 11:30:00,34.79,34.84,34.75,34.8,19000.0,33.9514,34.0002,33.9124,33.9612,19000.0
2006-09-08 12:00:00,34.8,34.88,34.79,34.85,40300.0,33.9612,34.0393,33.9514,34.01,40300.0
2006-09-08 12:30:00,34.85,34.88,34.81,34.88,37000.0,34.01,34.0393,33.971,34.0393,37000.0
2006-09-08 13:00:00,34.88,34.94,34.85,34.94,28200.0,34.0393,34.0978,34.01,34.0978,28200.0
2006-09-08 13:30:00,34.91,35.02,34.88,35.02,31300.0,34.0685,34.1759,34.0393,34.1759,31300.0
2006-09-08 14:00:00,35.04,35.05,34.94,35.0,25400.0,34.1954,34.2052,34.0978,34.1564,25400.0
2006-09-08 14:30:00,35.03,35.03,34.99,35.0,20800.0,34.1857,34.1857,34.1466,34.1564,20800.0
2006-09-08 15:00:00,35.03,35.12,34.99,35.1,39700.0,34.1857,34.2735,34.1466,34.254,39700.0
2006-09-08 15:30:00,35.1,35.13,35.04,35.08,43700.0,34.254,34.2832,34.1954,34.2344,43700.0
2006-09-11 09:30:00,34.85,34.86,34.69,34.73,63100.0,34.01,34.0197,33.8538,33.8929,63100.0
2006-09-11 10:00:00,34.73,35.05,34.71,35.0,40600.0,33.8929,34.2052,33.8734,34.1564,40600.0
2006-09-11 10:30:00,35.01,35.08,35.0,35.08,45100.0,34.1661,34.2344,34.1564,34.2344,45100.0
2006-09-11 11:00:00,35.04,35.25,35.03,35.24,30500.0,34.1954,34.4003,34.1857,34.3906,30500.0
2006-09-11 11:30:00,35.25,35.44,35.25,35.43,74000.0,34.4003,34.5858,34.4003,34.576,74000.0
2006-09-11 12:00:00,35.43,35.75,35.37,35.72,85000.0,34.576,34.8883,34.5175,34.859,85000.0
2006-09-11 12:30:00,35.72,35.8,35.64,35.71,45100.0,34.859,34.9371,34.7809,34.8493,45100.0
2006-09-11 13:00:00,35.71,35.96,35.7,35.93,57000.0,34.8493,35.0932,34.8395,35.064,57000.0
2006-09-11 13:30:00,35.9,35.95,35.8,35.8,63700.0,35.0347,35.0835,34.9371,34.9371,63700.0
2006-09-11 14:00:00,35.8,35.96,35.8,35.86,70800.0,34.9371,35.0932,34.9371,34.9956,70800.0
2006-09-11 14:30:00,35.87,35.98,35.86,35.97,68800.0,35.0054,35.1128,34.9956,35.103,68800.0
2006-09-11 15:00:00,35.97,35.99,35.79,35.82,102900.0,35.103,35.1225,34.9273,34.9566,102900.0
2006-09-11 15:30:00,35.83,35.9,35.71,35.75,87400.0,34.9664,35.0347,34.8493,34.8883,87400.0
2006-09-12 09:30:00,35.74,35.74,35.1,35.33,64000.0,34.8785,34.8785,34.254,34.4784,64000.0
2006-09-12 10:00:00,35.33,35.68,35.33,35.67,32200.0,34.4784,34.82,34.4784,34.8102,32200.0
2006-09-12 10:30:00,35.68,35.7,35.61,35.65,27100.0,34.82,34.8395,34.7517,34.7907,27100.0
2006-09-12 11:00:00,35.65,35.83,35.65,35.77,28300.0,34.7907,34.9664,34.7907,34.9078,28300.0
2006-09-12 11:30:00,35.78,35.89,35.78,35.89,28600.0,34.9176,35.0249,34.9176,35.0249,28600.0
2006-09-12 12:00:00,35.88,35.89,35.68,35.73,42600.0,35.0152,35.0249,34.82,34.8688,42600.0
2006-09-12 12:30:00,35.72,35.73,35.63,35.7,28200.0,34.859,34.8688,34.7712,34.8395,28200.0
2006-09-12 13:00:00,35.71,35.75,35.7,35.75,25100.0,34.8493,34.8883,34.8395,34.8883,25100.0
2006-09-12 13:30:00,35.75,36.11,35.75,36.11,78500.0,34.8883,35.2396,34.8883,35.2396,78500.0
2006-09-12 14:00:00,36.13,36.34,36.1,36.26,127400.0,35.2591,35.4641,35.2299,35.386,127400.0
2006-09-12 14:30:00,36.26,36.28,36.12,36.16,124100.0,35.386,35.4055,35.2494,35.2884,124100.0
2006-09-12 15:00:00,36.15,36.29,36.15,36.26,69800.0,35.2787,35.4153,35.2787,35.386,69800.0
2006-09-12 15:30:00,36.25,36.27,36.09,36.17,77900.0,35.3762,35.3958,35.2201,35.2982,77900.0
2006-09-13 09:30:00,36.07,36.07,35.82,35.96,48700.0,35.2006,35.2006,34.9566,35.0932,48700.0
2006-09-13 10:00:00,35.98,36.1,35.9,36.1,65600.0,35.1128,35.2299,35.0347,35.2299,65600.0
2006-09-13 10:30:00,36.11,36.14,35.95,36.08,46400.0,35.2396,35.2689,35.0835,35.2103,46400.0
2006-09-13 11:00:00,36.08,36.43,36.07,36.42,59300.0,35.2103,35.5519,35.2006,35.5421,59300.0
2006-09-13 11:30:00,36.43,36.45,36.36,36.43,64600.0,35.5519,35.5714,35.4836,35.5519,64600.0
2006-09-13 12:00:00,36.43,36.43,36.4,36.42,35900.0,35.5519,35.5519,35.5226,35.5421,35900.0
2006-09-13 12:30:00,36.41,36.43,36.35,36.4,33600.0,35.5324,35.5519,35.4738,35.5226,33600.0
2006-09-13 13:00:00,36.4,36.42,36.34,36.35,32300.0,35.5226,35.5421,35.4641,35.4738,32300.0
2006-09-13 13:30:00,36.35,36.45,36.33,36.34,39700.0,35.4738,35.5714,35.4543,35.4641,39700.0
2006-09-13 14:00:00,36.33,36.43,36.25,36.43,44700.0,35.4543,35.5519,35.3762,35.5519,44700.0
2006-09-13 14:30:00,36.41,36.61,36.39,36.57,84200.0,35.5324,35.7276,35.5129,35.6885,84200.0
2006-09-13 15:00:00,36.58,36.64,36.55,36.64,83900.0,35.6983,35.7568,35.669,35.7568,83900.0
2006-09-13 15:30:00,36.63,36.81,36.63,36.72,166200.0,35.7471,35.9227,35.7471,35.8349,166200.0
2006-09-14 09:30:00,36.72,36.72,36.56,36.56,34800.0,35.8349,35.8349,35.6788,35.6788,34800.0
2006-09-14 10:00:00,36.56,36.75,36.55,36.66,37800.0,35.6788,35.8642,35.669,35.7764,37800.0
2006-09-14 10:30:00,36.67,36.68,36.49,36.64,63000.0,35.7861,35.7959,35.6105,35.7568,63000.0
2006-09-14 11:00:00,36.63,36.8,36.63,36.8,64100.0,35.7471,35.913,35.7471,35.913,64100.0
2006-09-14 11:30:00,36.79,37.0,36.79,37.0,94500.0,35.9032,36.1082,35.9032,36.1082,94500.0
2006-09-14 12:00:00,36.99,37.1,36.91,37.08,90900.0,36.0984,36.2058,36.0203,36.1862,90900.0
2006-09-14 12:30:00,37.09,37.3,37.02,37.25,99600.0,36.196,36.4009,36.1277,36.3521,99600.0
2006-09-14 13:00:00,37.25,37.34,37.17,37.33,77600.0,36.3521,36.44,36.2741,36.4302,77600.0
2006-09-14 13:30:00,37.35,37.38,37.25,37.27,62300.0,36.4497,36.479,36.3521,36.3717,62300.0
2006-09-14 14:00:00,37.26,37.28,37.0,37.01,92500.0,36.3619,36.3814,36.1082,36.1179,92500.0
2006-09-14 14:30:00,37.0,37.03,36.93,36.96,87700.0,36.1082,36.1374,36.0399,36.0691,87700.0
2006-09-14 15:00:00,36.96,37.0,36.89,36.99,39400.0,36.0691,36.1082,36.0008,36.0984,39400.0
2006-09-14 15:30:00,36.98,37.02,36.95,37.0,38500.0,36.0886,36.1277,36.0594,36.1082,38500.0
2006-09-15 09:30:00,37.05,37.14,36.96,37.0,72500.0,36.157,36.2448,36.0691,36.1082,72500.0
2006-09-15 10:00:00,37.0,37.36,36.95,37.22,67900.0,36.1082,36.4595,36.0594,36.3229,67900.0
2006-09-15 10:30:00,37.24,37.24,37.0,37.03,40500.0,36.3424,36.3424,36.1082,36.1374,40500.0
2006-09-15 11:00:00,37.03,37.1,36.81,36.81,37100.0,36.1374,36.2058,35.9227,35.9227,37100.0
2006-09-15 11:30:00,36.8,36.86,36.8,36.81,19400.0,35.913,35.9715,35.913,35.9227,19400.0
2006-09-15 12:00:00,36.81,36.91,36.76,36.8,43300.0,35.9227,36.0203,35.874,35.913,43300.0
2006-09-15 12:30:00,36.79,36.8,36.49,36.52,42500.0,35.9032,35.913,35.6105,35.6397,42500.0
2006-09-15 13:00:00,36.52,36.64,36.52,36.54,33900.0,35.6397,35.7568,35.6397,35.6593,33900.0
2006-09-15 13:30:00,36.52,36.62,36.52,36.55,40400.0,35.6397,35.7373,35.6397,35.669,40400.0
2006-09-15 14:00:00,36.56,36.75,36.56,36.71,17200.0,35.6788,35.8642,35.6788,35.8252,17200.0
2006-09-15 14:30:00,36.72,36.77,36.58,36.59,30800.0,35.8349,35.8837,35.6983,35.708,30800.0
2006-09-15 15:00:00,36.6,36.67,36.55,36.56,91200.0,35.7178,35.7861,35.669,35.6788,91200.0
2006-09-15 15:30:00,36.56,36.58,36.3,36.39,103200.0,35.6788,35.6983,35.425,35.5129,103200.0
2006-09-18 09:30:00,36.27,36.27,35.9,36.09,70000.0,35.3958,35.3958,35.0347,35.2201,70000.0
2006-09-18 10:00:00,36.06,36.26,36.01,36.13,23500.0,35.1908,35.386,35.142,35.2591,23500.0
2006-09-18 10:30:00,36.13,36.29,36.12,36.17,22800.0,35.2591,35.4153,35.2494,35.2982,22800.0
2006-09-18 11:00:00,36.16,36.25,36.08,36.15,19900.0,35.2884,35.3762,35.2103,35.2787,19900.0
2006-09-18 11:30:00,36.16,36.36,36.12,36.36,44200.0,35.2884,35.4836,35.2494,35.4836,44200.0
2006-09-18 12:00:00,36.35,36.45,36.29,36.29,28100.0,35.4738,35.5714,35.4153,35.4153,28100.0
2006-09-18 12:30:00,36.3,36.35,36.19,36.22,32400.0,35.425,35.4738,35.3177,35.347,32400.0
2006-09-18 13:00:00,36.24,36.36,36.17,36.36,16500.0,35.3665,35.4836,35.2982,35.4836,16500.0
2006-09-18 13:30:00,36.34,36.36,36.1,36.12,33600.0,35.4641,35.4836,35.2299,35.2494,33600.0
2006-09-18 14:00:00,36.12,36.19,36.1,36.17,23000.0,35.2494,35.3177,35.2299,35.2982,23000.0
2006-09-18 14:30:00,36.17,36.24,36.15,36.23,35300.0,35.2982,35.3665,35.2787,35.3567,35300.0
2006-09-18 15:00:00,36.23,36.34,36.22,36.33,60600.0,35.3567,35.4641,35.347,35.4543,60600.0
2006-09-18 15:30:00,36.33,36.39,36.25,36.32,81400.0,35.4543,35.5129,35.3762,35.4446,81400.0
2006-09-19 09:30:00,36.32,36.35,36.2,36.2,30000.0,35.4446,35.4738,35.3275,35.3275,30000.0
2006-09-19 10:00:00,36.2,36.33,36.17,36.26,23000.0,35.3275,35.4543,35.2982,35.386,23000.0
2006-09-19 10:30:00,36.27,36.47,36.25,36.44,19200.0,35.3958,35.5909,35.3762,35.5617,19200.0
2006-09-19 11:00:00,36.45,36.52,36.38,36.38,80500.0,35.5714,35.6397,35.5031,35.5031,80500.0
2006-09-19 11:30:00,36.4,36.4,36.17,36.18,27200.0,35.5226,35.5226,35.2982,35.3079,27200.0
2006-09-19 12:00:00,36.18,36.22,36.15,36.21,27900.0,35.3079,35.347,35.2787,35.3372,27900.0
2006-09-19 12:30:00,36.22,36.4,36.2,36.36,36100.0,35.347,35.5226,35.3275,35.4836,36100.0
2006-09-19 13:00:00,36.34,36.34,36.25,36.27,80600.0,35.4641,35.4641,35.3762,35.3958,80600.0
2006-09-19 13:30:00,36.24,36.27,36.15,36.2,26600.0,35.3665,35.3958,35.2787,35.3275,26600.0
2006-09-19 14:00:00,36.19,36.27,36.19,36.27,28200.0,35.3177,35.3958,35.3177,35.3958,28200.0
2006-09-19 14:30:00,36.24,36.34,36.24,36.34,28200.0,35.3665,35.4641,35.3665,35.4641,28200.0
2006-09-19 15:00:00,36.34,36.56,36.34,36.55,26000.0,35.4641,35.6788,35.4641,35.669,26000.0
2006-09-19 15:30:00,36.56,36.7,36.56,36.68,77900.0,35.6788,35.8154,35.6788,35.7959,77900.0
2006-09-20 09:30:00,36.74,36.84,36.64,36.8,26900.0,35.8544,35.952,35.7568,35.913,26900.0
2006-09-20 10:00:00,36.81,36.95,36.77,36.95,36500.0,35.9227,36.0594,35.8837,36.0594,36500.0
2006-09-20 10:30:00,36.95,37.0,36.95,37.0,21400.0,36.0594,36.1082,36.0594,36.1082,21400.0
2006-09-20 11:00:00,36.97,37.08,36.97,37.06,28600.0,36.0789,36.1862,36.0789,36.1667,28600.0
2006-09-20 11:30:00,37.06,37.08,37.0,37.01,43300.0,36.1667,36.1862,36.1082,36.1179,43300.0
2006-09-20 12:00:00,37.0,37.09,37.0,37.05,23000.0,36.1082,36.196,36.1082,36.157,23000.0
2006-09-20 12:30:00,37.06,37.08,37.05,37.06,13200.0,36.1667,36.1862,36.157,36.1667,13200.0
2006-09-20 13:00:00,37.06,37.07,37.05,37.06,15500.0,36.1667,36.1765,36.157,36.1667,15500.0
2006-09-20 13:30:00,37.06,37.11,37.05,37.1,12500.0,36.1667,36.2155,36.157,36.2058,12500.0
2006-09-20 14:00:00,37.11,37.22,37.1,37.13,63800.0,36.2155,36.3229,36.2058,36.235,63800.0
2006-09-20 14:30:00,37.13,37.2,37.06,37.15,60400.0,36.235,36.3033,36.1667,36.2546,60400.0
2006-09-20 15:00:00,37.14,37.23,37.13,37.23,36900.0,36.2448,36.3326,36.235,36.3326,36900.0
2006-09-20 15:30:00,37.24,37.32,37.13,37.19,85600.0,36.3424,36.4205,36.235,36.2936,85600.0
2006-09-21 09:30:00,37.19,37.2,36.8,36.9,34500.0,36.2936,36.3033,35.913,36.0106,34500.0
2006-09-21 10:00:00,36.9,36.9,36.78,36.83,40700.0,36.0106,36.0106,35.8935,35.9423,40700.0
2006-09-21 10:30:00,36.85,36.9,36.78,36.84,15900.0,35.9618,36.0106,35.8935,35.952,15900.0
2006-09-21 11:00:00,36.83,36.92,36.82,36.85,34400.0,35.9423,36.0301,35.9325,35.9618,34400.0
2006-09-21 11:30:00,36.86,36.9,36.81,36.89,37000.0,35.9715,36.0106,35.9227,36.0008,37000.0
2006-09-21 12:00:00,36.9,36.97,36.85,36.88,90000.0,36.0106,36.0789,35.9618,35.9911,90000.0
2006-09-21 12:30:00,36.88,36.97,36.8,36.85,48100.0,35.9911,36.0789,35.913,35.9618,48100.0
2006-09-21 13:00:00,36.84,36.85,36.7,36.72,30300.0,35.952,35.9618,35.8154,35.8349,30300.0
2006-09-21 13:30:00,36.71,36.83,36.64,36.67,61600.0,35.8252,35.9423,35.7568,35.7861,61600.0
2006-09-21 14:00:00,36.66,36.75,36.51,36.51,55000.0,35.7764,35.8642,35.63,35.63,55000.0
2006-09-21 14:30:00,36.5,36.52,36.32,36.32,45400.0,35.6202,35.6397,35.4446,35.4446,45400.0
2006-09-21 15:00:00,36.31,36.37,36.21,36.28,90700.0,35.4348,35.4934,35.3372,35.4055,90700.0
2006-09-21 15:30:00,36.28,36.5,36.28,36.46,68500.0,35.4055,35.6202,35.4055,35.5812,68500.0
2006-09-22 09:30:00,36.36,36.47,36.1,36.1,42000.0,35.4836,35.5909,35.2299,35.2299,42000.0
2006-09-22 10:00:00,36.09,36.12,35.87,36.01,58700.0,35.2201,35.2494,35.0054,35.142,58700.0
2006-09-22 10:30:00,36.01,36.05,35.85,35.95,190900.0,35.142,35.1811,34.9859,35.0835,190900.0
2006-09-22 11:00:00,35.95,36.04,35.94,36.01,41400.0,35.0835,35.1713,35.0737,35.142,41400.0
2006-09-22 11:30:00,36.01,36.06,35.95,36.04,67200.0,35.142,35.1908,35.0835,35.1713,67200.0
2006-09-22 12:00:00,36.03,36.03,35.9,35.93,74800.0,35.1615,35.1615,35.0347,35.064,74800.0
2006-09-22 12:30:00,35.92,35.99,35.87,35.94,38800.0,35.0542,35.1225,35.0054,35.0737,38800.0
2006-09-22 13:00:00,35.96,36.05,35.9,36.01,51900.0,35.0932,35.1811,35.0347,35.142,51900.0
2006-09-22 13:30:00,36.0,36.05,35.96,35.98,34900.0,35.1323,35.1811,35.0932,35.1128,34900.0
2006-09-22 14:00:00,35.99,36.02,35.89,35.91,161900.0,35.1225,35.1518,35.0249,35.0444,161900.0
2006-09-22 14:30:00,35.9,36.0,35.9,36.0,36300.0,35.0347,35.1323,35.0347,35.1323,36300.0
2006-09-22 15:00:00,35.98,36.12,35.95,35.99,40800.0,35.1128,35.2494,35.0835,35.1225,40800.0
2006-09-22 15:30:00,36.01,36.07,35.98,36.04,45500.0,35.142,35.2006,35.1128,35.1713,45500.0
2006-09-25 09:30:00,35.97,36.28,35.95,36.18,27800.0,35.103,35.4055,35.0835,35.3079,27800.0
2006-09-25 10:00:00,36.15,36.18,35.85,35.89,34700.0,35.2787,35.3079,34.9859,35.0249,34700.0
2006-09-25 10:30:00,35.88,36.01,35.88,35.99,28100.0,35.0152,35.142,35.0152,35.1225,28100.0
2006-09-25 11:00:00,35.99,36.03,35.93,35.99,21100.0,35.1225,35.1615,35.064,35.1225,21100.0
2006-09-25 11:30:00,36.02,36.05,35.89,36.02,29300.0,35.1518,35.1811,35.0249,35.1518,29300.0
2006-09-25 12:00:00,36.0,36.06,35.86,36.04,16400.0,35.1323,35.1908,34.9956,35.1713,16400.0
2006-09-25 12:30:00,36.04,36.13,36.04,36.12,16400.0,35.1713,35.2591,35.1713,35.2494,16400.0
2006-09-25 13:00:00,36.12,36.18,36.03,36.09,16200.0,35.2494,35.3079,35.1615,35.2201,16200.0
2006-09-25 13:30:00,36.09,36.19,36.01,36.08,18200.0,35.2201,35.3177,35.142,35.2103,18200.0
2006-09-25 14:00:00,36.09,36.22,36.06,36.14,25800.0,35.2201,35.347,35.1908,35.2689,25800.0
2006-09-25 14:30:00,36.14,36.32,36.14,36.27,15600.0,35.2689,35.4446,35.2689,35.3958,15600.0
2006-09-25 15:00:00,36.28,36.31,36.2,36.2,22200.0,35.4055,35.4348,35.3275,35.3275,22200.0
2006-09-25 15:30:00,36.2,36.31,36.16,36.26,43500.0,35.3275,35.4348,35.2884,35.386,43500.0
2006-09-26 09:30:00,36.28,36.64,36.08,36.47,109800.0,35.4055,35.7568,35.2103,35.5909,109800.0
2006-09-26 10:00:00,36.49,36.66,36.46,36.55,14500.0,35.6105,35.7764,35.5812,35.669,14500.0
2006-09-26 10:30:00,36.54,36.56,36.29,36.35,15300.0,35.6593,35.6788,35.4153,35.4738,15300.0
2006-09-26 11:00:00,36.39,36.56,36.38,36.4,73700.0,35.5129,35.6788,35.5031,35.5226,73700.0
2006-09-26 11:30:00,36.39,36.48,36.39,36.46,32700.0,35.5129,35.6007,35.5129,35.5812,32700.0
2006-09-26 12:00:00,36.42,36.53,36.4,36.5,46000.0,35.5421,35.6495,35.5226,35.6202,46000.0
2006-09-26 12:30:00,36.47,36.51,36.43,36.47,16100.0,35.5909,35.63,35.5519,35.5909,16100.0
2006-09-26 13:00:00,36.48,36.54,36.46,36.52,11500.0,35.6007,35.6593,35.5812,35.6397,11500.0
2006-09-26 13:30:00,36.51,36.65,36.44,36.65,17300.0,35.63,35.7666,35.5617,35.7666,17300.0
2006-09-26 14:00:00,36.65,36.65,36.49,36.61,16800.0,35.7666,35.7666,35.6105,35.7276,16800.0
2006-09-26 14:30:00,36.61,36.7,36.57,36.68,15400.0,35.7276,35.8154,35.6885,35.7959,15400.0
2006-09-26 15:00:00,36.68,36.68,36.56,36.65,18800.0,35.7959,35.7959,35.6788,35.7666,18800.0
2006-09-26 15:30:00,36.68,36.74,36.62,36.72,31400.0,35.7959,35.8544,35.7373,35.8349,31400.0
2006-09-27 09:30:00,36.7,36.9,36.58,36.7,23000.0,35.8154,36.0106,35.6983,35.8154,23000.0
2006-09-27 10:00:00,36.7,36.75,36.37,36.39,25000.0,35.8154,35.8642,35.4934,35.5129,25000.0
2006-09-27 10:30:00,36.37,36.45,36.3,36.38,32600.0,35.4934,35.5714,35.425,35.5031,32600.0
2006-09-27 11:00:00,36.36,36.41,36.3,36.36,16200.0,35.4836,35.5324,35.425,35.4836,16200.0
2006-09-27 11:30:00,36.37,36.43,36.29,36.38,23500.0,35.4934,35.5519,35.4153,35.5031,23500.0
2006-09-27 12:00:00,36.37,36.44,36.23,36.23,51600.0,35.4934,35.5617,35.3567,35.3567,51600.0
2006-09-27 12:30:00,36.25,36.39,36.25,36.38,12200.0,35.3762,35.5129,35.3762,35.5031,12200.0
2006-09-27 13:00:00,36.4,36.44,36.32,36.36,15100.0,35.5226,35.5617,35.4446,35.4836,15100.0
2006-09-27 13:30:00,36.37,36.42,36.26,36.34,25400.0,35.4934,35.5421,35.386,35.4641,25400.0
2006-09-27 14:00:00,36.34,36.42,36.27,36.27,58600.0,35.4641,35.5421,35.3958,35.3958,58600.0
2006-09-27 14:30:00,36.25,36.34,36.24,36.34,23800.0,35.3762,35.4641,35.3665,35.4641,23800.0
2006-09-27 15:00:00,36.35,36.37,36.23,36.31,116600.0,35.4738,35.4934,35.3567,35.4348,116600.0
2006-09-27 15:30:00,36.33,36.4,36.3,36.31,115600.0,35.4543,35.5226,35.425,35.4348,115600.0
2006-09-28 09:30:00,36.26,36.53,36.25,36.48,40400.0,35.386,35.6495,35.3762,35.6007,40400.0
2006-09-28 10:00:00,36.48,36.73,36.42,36.63,31500.0,35.6007,35.8447,35.5421,35.7471,31500.0
2006-09-28 10:30:00,36.63,36.71,36.61,36.67,50200.0,35.7471,35.8252,35.7276,35.7861,50200.0
2006-09-28 11:00:00,36.66,36.7,36.64,36.67,22900.0,35.7764,35.8154,35.7568,35.7861,22900.0
2006-09-28 11:30:00,36.67,36.69,36.57,36.58,26200.0,35.7861,35.8056,35.6885,35.6983,26200.0
2006-09-28 12:00:00,36.58,36.64,36.53,36.57,34700.0,35.6983,35.7568,35.6495,35.6885,34700.0
2006-09-28 12:30:00,36.57,36.73,36.54,36.71,53600.0,35.6885,35.8447,35.6593,35.8252,53600.0
2006-09-28 13:00:00,36.71,36.75,36.62,36.72,38000.0,35.8252,35.8642,35.7373,35.8349,38000.0
2006-09-28 13:30:00,36.73,36.81,36.68,36.72,19000.0,35.8447,35.9227,35.7959,35.8349,19000.0
2006-09-28 14:00:00,36.73,36.77,36.67,36.71,22700.0,35.8447,35.8837,35.7861,35.8252,22700.0
2006-09-28 14:30:00,36.71,36.84,36.66,36.82,17400.0,35.8252,35.952,35.7764,35.9325,17400.0
2006-09-28 15:00:00,36.8,36.82,36.76,36.77,20900.0,35.913,35.9325,35.874,35.8837,20900.0
2006-09-28 15:30:00,36.77,36.89,36.76,36.88,64900.0,35.8837,36.0008,35.874,35.9911,64900.0
2006-09-29 09:30:00,36.85,36.9,36.53,36.55,27900.0,35.9618,36.0106,35.6495,35.669,27900.0
2006-09-29 10:00:00,36.55,36.71,36.39,36.43,50500.0,35.669,35.8252,35.5129,35.5519,50500.0
2006-09-29 10:30:00,36.44,36.7,36.41,36.63,42100.0,35.5617,35.8154,35.5324,35.7471,42100.0
2006-09-29 11:00:00,36.63,36.65,36.45,36.51,55600.0,35.7471,35.7666,35.5714,35.63,55600.0
2006-09-29 11:30:00,36.52,36.63,36.51,36.61,18800.0,35.6397,35.7471,35.63,35.7276,18800.0
2006-09-29 12:00:00,36.59,36.65,36.57,36.65,10700.0,35.708,35.7666,35.6885,35.7666,10700.0
2006-09-29 12:30:00,36.65,36.65,36.55,36.6,28700.0,35.7666,35.7666,35.669,35.7178,28700.0
2006-09-29 13:00:00,36.59,36.61,36.46,36.5,17600.0,35.708,35.7276,35.5812,35.6202,17600.0
2006-09-29 13:30:00,36.5,36.63,36.5,36.58,29600.0,35.6202,35.7471,35.6202,35.6983,29600.0
2006-09-29 14:00:00,36.59,36.64,36.56,36.58,33800.0,35.708,35.7568,35.6788,35.6983,33800.0
2006-09-29 14:30:00,36.59,36.6,36.47,36.47,16400.0,35.708,35.7178,35.5909,35.5909,16400.0
2006-09-29 15:00:00,36.48,36.62,36.48,36.62,16600.0,35.6007,35.7373,35.6007,35.7373,16600.0
2006-09-29 15:30:00,36.62,36.62,36.51,36.55,53800.0,35.7373,35.7373,35.63,35.669,53800.0
2006-10-02 09:30:00,36.45,36.6,36.17,36.23,30800.0,35.5714,35.7178,35.2982,35.3567,30800.0
2006-10-02 10:00:00,36.24,36.35,36.18,36.3,32000.0,35.3665,35.4738,35.3079,35.425,32000.0
2006-10-02 10:30:00,36.31,36.38,36.27,36.38,47000.0,35.4348,35.5031,35.3958,35.5031,47000.0
2006-10-02 11:00:00,36.37,36.41,36.32,36.37,29200.0,35.4934,35.5324,35.4446,35.4934,29200.0
2006-10-02 11:30:00,36.38,36.51,36.38,36.47,28100.0,35.5031,35.63,35.5031,35.5909,28100.0
2006-10-02 12:00:00,36.48,36.48,36.37,36.38,22200.0,35.6007,35.6007,35.4934,35.5031,22200.0
2006-10-02 12:30:00,36.36,36.45,36.34,36.37,22700.0,35.4836,35.5714,35.4641,35.4934,22700.0
2006-10-02 13:00:00,36.37,36.38,36.26,36.27,21500.0,35.4934,35.5031,35.386,35.3958,21500.0
2006-10-02 13:30:00,36.27,36.28,36.12,36.26,47500.0,35.3958,35.4055,35.2494,35.386,47500.0
2006-10-02 14:00:00,36.27,36.28,36.19,36.27,27500.0,35.3958,35.4055,35.3177,35.3958,27500.0
2006-10-02 14:30:00,36.27,36.31,36.12,36.14,39700.0,35.3958,35.4348,35.2494,35.2689,39700.0
2006-10-02 15:00:00,36.14,36.18,36.04,36.13,32400.0,35.2689,35.3079,35.1713,35.2591,32400.0
2006-10-02 15:30:00,36.12,36.2,36.1,36.16,64900.0,35.2494,35.3275,35.2299,35.2884,64900.0
2006-10-03 09:30:00,36.1,36.35,36.1,36.35,19500.0,35.2299,35.4738,35.2299,35.4738,19500.0
2006-10-03 10:00:00,36.35,36.35,36.09,36.23,24600.0,35.4738,35.4738,35.2201,35.3567,24600.0
2006-10-03 10:30:00,36.22,36.23,36.1,36.13,12000.0,35.347,35.3567,35.2299,35.2591,12000.0
2006-10-03 11:00:00,36.13,36.4,36.09,36.36,34300.0,35.2591,35.5226,35.2201,35.4836,34300.0
2006-10-03 11:30:00,36.37,36.42,36.21,36.25,12000.0,35.4934,35.5421,35.3372,35.3762,12000.0
2006-10-03 12:00:00,36.26,36.56,36.25,36.49,13100.0,35.386,35.6788,35.3762,35.6105,13100.0
2006-10-03 12:30:00,36.5,36.5,36.33,36.37,10300.0,35.6202,35.6202,35.4543,35.4934,10300.0
2006-10-03 13:00:00,36.39,36.39,36.19,36.22,15800.0,35.5129,35.5129,35.3177,35.347,15800.0
2006-10-03 13:30:00,36.22,36.26,36.19,36.25,8800.0,35.347,35.386,35.3177,35.3762,8800.0
2006-10-03 14:00:00,36.27,36.42,36.17,36.17,16700.0,35.3958,35.5421,35.2982,35.2982,16700.0
2006-10-03 14:30:00,36.17,36.28,36.17,36.26,18600.0,35.2982,35.4055,35.2982,35.386,18600.0
2006-10-03 15:00:00,36.26,36.33,36.25,36.27,19000.0,35.386,35.4543,35.3762,35.3958,19000.0
2006-10-03 15:30:00,36.27,36.27,36.2,36.25,30600.0,35.3958,35.3958,35.3275,35.3762,30600.0
2006-10-04 09:30:00,36.19,36.43,36.12,36.24,14200.0,35.3177,35.5519,35.2494,35.3665,14200.0
2006-10-04 10:00:00,36.2,36.39,36.15,36.39,11700.0,35.3275,35.5129,35.2787,35.5129,11700.0
2006-10-04 10:30:00,36.39,36.53,36.36,36.51,15300.0,35.5129,35.6495,35.4836,35.63,15300.0
2006-10-04 11:00:00,36.5,36.6,36.46,36.59,24000.0,35.6202,35.7178,35.5812,35.708,24000.0
2006-10-04 11:30:00,36.6,36.69,36.6,36.68,17100.0,35.7178,35.8056,35.7178,35.7959,17100.0
2006-10-04 12:00:00,36.67,36.74,36.62,36.72,16000.0,35.7861,35.8544,35.7373,35.8349,16000.0
2006-10-04 12:30:00,36.74,36.79,36.71,36.76,13000.0,35.8544,35.9032,35.8252,35.874,13000.0
2006-10-04 13:00:00,36.78,36.86,36.75,36.86,29000.0,35.8935,35.9715,35.8642,35.9715,29000.0
2006-10-04 13:30:00,36.87,36.94,36.81,36.88,22400.0,35.9813,36.0496,35.9227,35.9911,22400.0
2006-10-04 14:00:00,36.89,36.97,36.85,36.97,47400.0,36.0008,36.0789,35.9618,36.0789,47400.0
2006-10-04 14:30:00,36.96,37.0,36.89,36.9,38900.0,36.0691,36.1082,36.0008,36.0106,38900.0
2006-10-04 15:00:00,36.91,36.94,36.85,36.85,29400.0,36.0203,36.0496,35.9618,35.9618,29400.0
2006-10-04 15:30:00,36.83,37.0,36.83,37.0,61400.0,35.9423,36.1082,35.9423,36.1082,61400.0
2006-10-05 09:30:00,36.89,37.0,36.79,36.91,20800.0,36.0008,36.1082,35.9032,36.0203,20800.0
2006-10-05 10:00:00,36.94,36.94,36.68,36.76,35400.0,36.0496,36.0496,35.7959,35.874,35400.0
2006-10-05 10:30:00,36.76,36.89,36.75,36.88,31800.0,35.874,36.0008,35.8642,35.9911,31800.0
2006-10-05 11:00:00,36.88,36.89,36.75,36.79,23900.0,35.9911,36.0008,35.8642,35.9032,23900.0
2006-10-05 11:30:00,36.79,36.89,36.78,36.84,20800.0,35.9032,36.0008,35.8935,35.952,20800.0
2006-10-05 12:00:00,36.82,36.84,36.74,36.74,97700.0,35.9325,35.952,35.8544,35.8544,97700.0
2006-10-05 12:30:00,36.73,36.73,36.58,36.59,15800.0,35.8447,35.8447,35.6983,35.708,15800.0
2006-10-05 13:00:00,36.6,36.65,36.57,36.62,16800.0,35.7178,35.7666,35.6885,35.7373,16800.0
2006-10-05 13:30:00,36.62,36.76,36.61,36.75,21600.0,35.7373,35.874,35.7276,35.8642,21600.0
2006-10-05 14:00:00,36.76,36.83,36.75,36.75,22000.0,35.874,35.9423,35.8642,35.8642,22000.0
2006-10-05 14:30:00,36.74,36.82,36.67,36.76,28800.0,35.8544,35.9325,35.7861,35.874,28800.0
2006-10-05 15:00:00,36.78,36.97,36.75,36.92,23300.0,35.8935,36.0789,35.8642,36.0301,23300.0
2006-10-05 15:30:00,36.94,36.96,36.84,36.92,26900.0,36.0496,36.0691,35.952,36.0301,26900.0
2006-10-06 09:30:00,36.75,36.81,36.55,36.55,15200.0,35.8642,35.9227,35.669,35.669,15200.0
2006-10-06 10:00:00,36.56,36.59,36.48,36.5,16400.0,35.6788,35.708,35.6007,35.6202,16400.0
2006-10-06 10:30:00,36.46,36.73,36.44,36.73,31200.0,35.5812,35.8447,35.5617,35.8447,31200.0
2006-10-06 11:00:00,36.73,36.73,36.53,36.53,17000.0,35.8447,35.8447,35.6495,35.6495,17000.0
2006-10-06 11:30:00,36.54,36.56,36.42,36.45,11800.0,35.6593,35.6788,35.5421,35.5714,11800.0
2006-10-06 12:00:00,36.44,36.51,36.41,36.42,16300.0,35.5617,35.63,35.5324,35.5421,16300.0
2006-10-06 12:30:00,36.44,36.53,36.38,36.53,15300.0,35.5617,35.6495,35.5031,35.6495,15300.0
2006-10-06 13:00:00,36.55,36.61,36.53,36.57,9400.0,35.669,35.7276,35.6495,35.6885,9400.0
2006-10-06 13:30:00,36.57,36.71,36.53,36.71,14300.0,35.6885,35.8252,35.6495,35.8252,14300.0
2006-10-06 14:00:00,36.71,36.72,36.68,36.69,14100.0,35.8252,35.8349,35.7959,35.8056,14100.0
2006-10-06 14:30:00,36.7,36.9,36.67,36.87,22300.0,35.8154,36.0106,35.7861,35.9813,22300.0
2006-10-06 15:00:00,36.85,36.87,36.76,36.84,13500.0,35.9618,35.9813,35.874,35.952,13500.0
2006-10-06 15:30:00,36.81,36.85,36.73,36.79,29500.0,35.9227,35.9618,35.8447,35.9032,29500.0
2006-10-09 09:30:00,36.71,36.78,36.56,36.61,28200.0,35.8252,35.8935,35.6788,35.7276,28200.0
2006-10-09 10:00:00,36.61,36.68,36.51,36.51,21700.0,35.7276,35.7959,35.63,35.63,21700.0
2006-10-09 10:30:00,36.51,36.59,36.36,36.59,25000.0,35.63,35.708,35.4836,35.708,25000.0
2006-10-09 11:00:00,36.59,36.64,36.55,36.64,9400.0,35.708,35.7568,35.669,35.7568,9400.0
2006-10-09 11:30:00,36.64,36.78,36.62,36.73,17400.0,35.7568,35.8935,35.7373,35.8447,17400.0
2006-10-09 12:00:00,36.75,36.75,36.65,36.65,13800.0,35.8642,35.8642,35.7666,35.7666,13800.0
2006-10-09 12:30:00,36.66,36.74,36.66,36.72,7500.0,35.7764,35.8544,35.7764,35.8349,7500.0
2006-10-09 13:00:00,36.72,36.77,36.72,36.77,11700.0,35.8349,35.8837,35.8349,35.8837,11700.0
2006-10-09 13:30:00,36.77,36.8,36.68,36.69,22500.0,35.8837,35.913,35.7959,35.8056,22500.0
2006-10-09 14:00:00,36.69,36.8,36.69,36.8,15800.0,35.8056,35.913,35.8056,35.913,15800.0
2006-10-09 14:30:00,36.8,36.89,36.7,36.76,26400.0,35.913,36.0008,35.8154,35.874,26400.0
2006-10-09 15:00:00,36.74,36.81,36.74,36.76,15300.0,35.8544,35.9227,35.8544,35.874,15300.0
2006-10-09 15:30:00,36.77,36.85,36.74,36.76,15800.0,35.8837,35.9618,35.8544,35.874,15800.0
2006-10-10 09:30:00,36.79,36.85,36.55,36.6,32000.0,35.9032,35.9618,35.669,35.7178,32000.0
2006-10-10 10:00:00,36.59,36.83,36.52,36.75,14700.0,35.708,35.9423,35.6397,35.8642,14700.0
2006-10-10 10:30:00,36.77,36.91,36.77,36.82,14700.0,35.8837,36.0203,35.8837,35.9325,14700.0
2006-10-10 11:00:00,36.81,36.98,36.74,36.95,25200.0,35.9227,36.0886,35.8544,36.0594,25200.0
2006-10-10 11:30:00,36.92,36.95,36.74,36.79,16500.0,36.0301,36.0594,35.8544,35.9032,16500.0
2006-10-10 12:00:00,36.79,36.81,36.74,36.74,7200.0,35.9032,35.9227,35.8544,35.8544,7200.0
2006-10-10 12:30:00,36.74,36.75,36.68,36.75,11500.0,35.8544,35.8642,35.7959,35.8642,11500.0
2006-10-10 13:00:00,36.73,36.77,36.71,36.71,5800.0,35.8447,35.8837,35.8252,35.8252,5800.0
2006-10-10 13:30:00,36.7,36.7,36.5,36.51,11900.0,35.8154,35.8154,35.6202,35.63,11900.0
2006-10-10 14:00:00,36.5,36.53,36.43,36.43,9600.0,35.6202,35.6495,35.5519,35.5519,9600.0
2006-10-10 14:30:00,36.45,36.49,36.42,36.44,15300.0,35.5714,35.6105,35.5421,35.5617,15300.0
2006-10-10 15:00:00,36.44,36.51,36.42,36.47,32900.0,35.5617,35.63,35.5421,35.5909,32900.0
2006-10-10 15:30:00,36.44,36.56,36.41,36.52,44600.0,35.5617,35.6788,35.5324,35.6397,44600.0
2006-10-11 09:30:00,36.4,36.42,36.3,36.31,11000.0,35.5226,35.5421,35.425,35.4348,11000.0
2006-10-11 10:00:00,36.29,36.36,36.25,36.25,25300.0,35.4153,35.4836,35.3762,35.3762,25300.0
2006-10-11 10:30:00,36.25,36.49,36.24,36.44,17800.0,35.3762,35.6105,35.3665,35.5617,17800.0
2006-10-11 11:00:00,36.44,36.51,36.42,36.46,15400.0,35.5617,35.63,35.5421,35.5812,15400.0
2006-10-11 11:30:00,36.46,36.52,36.44,36.49,10200.0,35.5812,35.6397,35.5617,35.6105,10200.0
2006-10-11 12:00:00,36.47,36.49,36.4,36.43,7500.0,35.5909,35.6105,35.5226,35.5519,7500.0
2006-10-11 12:30:00,36.45,36.59,36.45,36.58,6300.0,35.5714,35.708,35.5714,35.6983,6300.0
2006-10-11 13:00:00,36.55,36.67,36.53,36.57,12900.0,35.669,35.7861,35.6495,35.6885,12900.0
2006-10-11 13:30:00,36.57,36.58,36.47,36.5,7300.0,35.6885,35.6983,35.5909,35.6202,7300.0
2006-10-11 14:00:00,36.48,36.51,36.37,36.44,15300.0,35.6007,35.63,35.4934,35.5617,15300.0
2006-10-11 14:30:00,36.44,36.48,36.24,36.46,23700.0,35.5617,35.6007,35.3665,35.5812,23700.0
2006-10-11 15:00:00,36.45,36.66,36.39,36.49,33800.0,35.5714,35.7764,35.5129,35.6105,33800.0
2006-10-11 15:30:00,36.5,36.57,36.48,36.52,19500.0,35.6202,35.6885,35.6007,35.6397,19500.0
2006-10-12 09:30:00,36.56,36.64,36.51,36.55,21000.0,35.6788,35.7568,35.63,35.669,21000.0
2006-10-12 10:00:00,36.55,36.64,36.52,36.63,31700.0,35.669,35.7568,35.6397,35.7471,31700.0
2006-10-12 10:30:00,36.63,36.64,36.48,36.49,106800.0,35.7471,35.7568,35.6007,35.6105,106800.0
2006-10-12 11:00:00,36.49,36.52,36.44,36.45,10700.0,35.6105,35.6397,35.5617,35.5714,10700.0
2006-10-12 11:30:00,36.46,36.55,36.43,36.52,13800.0,35.5812,35.669,35.5519,35.6397,13800.0
2006-10-12 12:00:00,36.52,36.52,36.38,36.38,25500.0,35.6397,35.6397,35.5031,35.5031,25500.0
2006-10-12 12:30:00,36.38,36.41,36.29,36.3,29200.0,35.5031,35.5324,35.4153,35.425,29200.0
2006-10-12 13:00:00,36.33,36.43,36.3,36.32,40500.0,35.4543,35.5519,35.425,35.4446,40500.0
2006-10-12 13:30:00,36.32,36.34,36.2,36.21,103800.0,35.4446,35.4641,35.3275,35.3372,103800.0
2006-10-12 14:00:00,36.21,36.24,36.15,36.15,78400.0,35.3372,35.3665,35.2787,35.2787,78400.0
2006-10-12 14:30:00,36.16,36.23,36.08,36.23,55100.0,35.2884,35.3567,35.2103,35.3567,55100.0
2006-10-12 15:00:00,36.23,36.23,36.13,36.14,80400.0,35.3567,35.3567,35.2591,35.2689,80400.0
2006-10-12 15:30:00,36.14,36.2,36.02,36.03,181200.0,35.2689,35.3275,35.1518,35.1615,181200.0
2006-10-13 09:30:00,36.14,36.28,35.98,36.13,38500.0,35.2689,35.4055,35.1128,35.2591,38500.0
2006-10-13 10:00:00,36.14,36.3,36.1,36.19,68400.0,35.2689,35.425,35.2299,35.3177,68400.0
2006-10-13 10:30:00,36.21,36.26,36.15,36.2,37800.0,35.3372,35.386,35.2787,35.3275,37800.0
2006-10-13 11:00:00,36.2,36.26,36.09,36.17,37900.0,35.3275,35.386,35.2201,35.2982,37900.0
2006-10-13 11:30:00,36.16,36.17,36.07,36.11,37500.0,35.2884,35.2982,35.2006,35.2396,37500.0
2006-10-13 12:00:00,36.11,36.15,36.11,36.14,25000.0,35.2396,35.2787,35.2396,35.2689,25000.0
2006-10-13 12:30:00,36.15,36.15,36.02,36.07,53400.0,35.2787,35.2787,35.1518,35.2006,53400.0
2006-10-13 13:00:00,36.07,36.09,35.99,36.06,125500.0,35.2006,35.2201,35.1225,35.1908,125500.0
2006-10-13 13:30:00,36.05,36.26,36.05,36.25,23600.0,35.1811,35.386,35.1811,35.3762,23600.0
2006-10-13 14:00:00,36.23,36.33,36.21,36.24,35100.0,35.3567,35.4543,35.3372,35.3665,35100.0
2006-10-13 14:30:00,36.23,36.25,36.09,36.09,27100.0,35.3567,35.3762,35.2201,35.2201,27100.0
2006-10-13 15:00:00,36.09,36.26,36.09,36.22,33400.0,35.2201,35.386,35.2201,35.347,33400.0
2006-10-13 15:30:00,36.22,36.26,36.17,36.2,50300.0,35.347,35.386,35.2982,35.3275,50300.0
2006-10-16 09:30:00,36.34,36.69,36.26,36.63,48200.0,35.4641,35.8056,35.386,35.7471,48200.0
2006-10-16 10:00:00,36.63,36.9,36.63,36.85,90800.0,35.7471,36.0106,35.7471,35.9618,90800.0
2006-10-16 10:30:00,36.84,36.85,36.73,36.8,70700.0,35.952,35.9618,35.8447,35.913,70700.0
2006-10-16 11:00:00,36.8,36.9,36.79,36.82,75600.0,35.913,36.0106,35.9032,35.9325,75600.0
2006-10-16 11:30:00,36.81,36.91,36.8,36.91,99800.0,35.9227,36.0203,35.913,36.0203,99800.0
2006-10-16 12:00:00,36.91,36.94,36.8,36.8,60800.0,36.0203,36.0496,35.913,35.913,60800.0
2006-10-16 12:30:00,36.83,36.9,36.76,36.83,42600.0,35.9423,36.0106,35.874,35.9423,42600.0
2006-10-16 13:00:00,36.85,36.9,36.8,36.88,96600.0,35.9618,36.0106,35.913,35.9911,96600.0
2006-10-16 13:30:00,36.87,37.0,36.83,36.98,48800.0,35.9813,36.1082,35.9423,36.0886,48800.0
2006-10-16 14:00:00,36.99,37.0,36.89,36.95,28900.0,36.0984,36.1082,36.0008,36.0594,28900.0
2006-10-16 14:30:00,36.95,36.98,36.2,36.63,1298200.0,36.0594,36.0886,35.3275,35.7471,1298200.0
2006-10-16 15:00:00,36.63,36.67,36.2,36.5,1131700.0,35.7471,35.7861,35.3275,35.6202,1131700.0
2006-10-16 15:30:00,36.5,36.69,36.49,36.53,105000.0,35.6202,35.8056,35.6105,35.6495,105000.0
2006-10-17 09:30:00,36.53,36.53,36.19,36.21,48700.0,35.6495,35.6495,35.3177,35.3372,48700.0
2006-10-17 10:00:00,36.2,36.51,36.2,36.46,35500.0,35.3275,35.63,35.3275,35.5812,35500.0
2006-10-17 10:30:00,36.46,36.47,36.36,36.41,23800.0,35.5812,35.5909,35.4836,35.5324,23800.0
2006-10-17 11:00:00,36.41,36.44,36.37,36.4,19400.0,35.5324,35.5617,35.4934,35.5226,19400.0
2006-10-17 11:30:00,36.4,36.45,36.35,36.42,32200.0,35.5226,35.5714,35.4738,35.5421,32200.0
2006-10-17 12:00:00,36.43,36.45,36.38,36.43,24900.0,35.5519,35.5714,35.5031,35.5519,24900.0
2006-10-17 12:30:00,36.43,36.52,36.4,36.42,35100.0,35.5519,35.6397,35.5226,35.5421,35100.0
2006-10-17 13:00:00,36.42,36.43,36.29,36.29,46100.0,35.5421,35.5519,35.4153,35.4153,46100.0
2006-10-17 13:30:00,36.28,36.4,36.27,36.35,29300.0,35.4055,35.5226,35.3958,35.4738,29300.0
2006-10-17 14:00:00,36.36,36.45,36.35,36.4,25600.0,35.4836,35.5714,35.4738,35.5226,25600.0
2006-10-17 14:30:00,36.4,36.5,36.39,36.46,45300.0,35.5226,35.6202,35.5129,35.5812,45300.0
2006-10-17 15:00:00,36.45,36.5,36.42,36.44,37500.0,35.5714,35.6202,35.5421,35.5617,37500.0
2006-10-17 15:30:00,36.44,36.45,36.23,36.28,89500.0,35.5617,35.5714,35.3567,35.4055,89500.0
2006-10-18 09:30:00,35.74,35.97,35.61,35.77,122800.0,34.8785,35.103,34.7517,34.9078,122800.0
2006-10-18 10:00:00,35.77,35.81,35.61,35.74,121400.0,34.9078,34.9469,34.7517,34.8785,121400.0
2006-10-18 10:30:00,35.72,35.97,35.7,35.96,99300.0,34.859,35.103,34.8395,35.0932,99300.0
2006-10-18 11:00:00,35.93,35.95,35.84,35.93,171100.0,35.064,35.0835,34.9761,35.064,171100.0
2006-10-18 11:30:00,35.92,36.08,35.92,36.06,55300.0,35.0542,35.2103,35.0542,35.1908,55300.0
2006-10-18 12:00:00,36.07,36.12,36.02,36.02,61000.0,35.2006,35.2494,35.1518,35.1518,61000.0
2006-10-18 12:30:00,36.05,36.07,35.98,36.07,64000.0,35.1811,35.2006,35.1128,35.2006,64000.0
2006-10-18 13:00:00,36.07,36.11,35.9,35.92,184900.0,35.2006,35.2396,35.0347,35.0542,184900.0
2006-10-18 13:30:00,35.9,35.96,35.86,35.95,232100.0,35.0347,35.0932,34.9956,35.0835,232100.0
2006-10-18 14:00:00,35.95,36.0,35.92,35.95,86800.0,35.0835,35.1323,35.0542,35.0835,86800.0
2006-10-18 14:30:00,35.95,35.95,35.8,35.84,146000.0,35.0835,35.0835,34.9371,34.9761,146000.0
2006-10-18 15:00:00,35.83,35.87,35.78,35.81,90300.0,34.9664,35.0054,34.9176,34.9469,90300.0
2006-10-18 15:30:00,35.81,35.85,35.8,35.82,218200.0,34.9469,34.9859,34.9371,34.9566,218200.0
2006-10-19 09:30:00,35.65,35.87,35.65,35.68,126500.0,34.7907,35.0054,34.7907,34.82,126500.0
2006-10-19 10:00:00,35.67,35.83,35.65,35.78,77700.0,34.8102,34.9664,34.7907,34.9176,77700.0
2006-10-19 10:30:00,35.78,35.85,35.77,35.85,50400.0,34.9176,34.9859,34.9078,34.9859,50400.0
2006-10-19 11:00:00,35.85,35.89,35.73,35.83,150900.0,34.9859,35.0249,34.8688,34.9664,150900.0
2006-10-19 11:30:00,35.84,35.85,35.8,35.81,45700.0,34.9761,34.9859,34.9371,34.9469,45700.0
2006-10-19 12:00:00,35.82,35.88,35.76,35.83,57300.0,34.9566,35.0152,34.8981,34.9664,57300.0
2006-10-19 12:30:00,35.83,35.86,35.81,35.82,29700.0,34.9664,34.9956,34.9469,34.9566,29700.0
2006-10-19 13:00:00,35.81,35.86,35.81,35.83,35400.0,34.9469,34.9956,34.9469,34.9664,35400.0
2006-10-19 13:30:00,35.83,35.85,35.76,35.77,36200.0,34.9664,34.9859,34.8981,34.9078,36200.0
2006-10-19 14:00:00,35.77,35.85,35.77,35.85,53000.0,34.9078,34.9859,34.9078,34.9859,53000.0
2006-10-19 14:30:00,35.85,35.88,35.81,35.82,35000.0,34.9859,35.0152,34.9469,34.9566,35000.0
2006-10-19 15:00:00,35.82,35.87,35.82,35.85,46300.0,34.9566,35.0054,34.9566,34.9859,46300.0
2006-10-19 15:30:00,35.86,35.87,35.84,35.85,88400.0,34.9956,35.0054,34.9761,34.9859,88400.0
2006-10-20 09:30:00,35.86,35.95,35.72,35.85,28500.0,34.9956,35.0835,34.859,34.9859,28500.0
2006-10-20 10:00:00,35.86,35.92,35.75,35.92,26100.0,34.9956,35.0542,34.8883,35.0542,26100.0
2006-10-20 10:30:00,35.91,35.97,35.8,35.94,30700.0,35.0444,35.103,34.9371,35.0737,30700.0
2006-10-20 11:00:00,35.95,36.02,35.89,36.01,21700.0,35.0835,35.1518,35.0249,35.142,21700.0
2006-10-20 11:30:00,36.03,36.09,36.0,36.04,32500.0,35.1615,35.2201,35.1323,35.1713,32500.0
2006-10-20 12:00:00,36.06,36.15,36.03,36.11,32400.0,35.1908,35.2787,35.1615,35.2396,32400.0
2006-10-20 12:30:00,36.12,36.2,36.11,36.19,26100.0,35.2494,35.3275,35.2396,35.3177,26100.0
2006-10-20 13:00:00,36.2,36.2,36.17,36.2,22400.0,35.3275,35.3275,35.2982,35.3275,22400.0
2006-10-20 13:30:00,36.2,36.22,36.14,36.16,24400.0,35.3275,35.347,35.2689,35.2884,24400.0
2006-10-20 14:00:00,36.14,36.18,36.08,36.09,19400.0,35.2689,35.3079,35.2103,35.2201,19400.0
2006-10-20 14:30:00,36.09,36.21,36.08,36.18,47700.0,35.2201,35.3372,35.2103,35.3079,47700.0
2006-10-20 15:00:00,36.17,36.3,36.15,36.26,42000.0,35.2982,35.425,35.2787,35.386,42000.0
2006-10-20 15:30:00,36.26,36.28,36.15,36.16,60600.0,35.386,35.4055,35.2787,35.2884,60600.0
2006-10-23 09:30:00,36.08,36.45,36.08,36.42,24600.0,35.2103,35.5714,35.2103,35.5421,24600.0
2006-10-23 10:00:00,36.42,36.65,36.38,36.65,58900.0,35.5421,35.7666,35.5031,35.7666,58900.0
2006-10-23 10:30:00,36.62,36.62,36.51,36.53,22100.0,35.7373,35.7373,35.63,35.6495,22100.0
2006-10-23 11:00:00,36.52,36.62,36.52,36.59,30300.0,35.6397,35.7373,35.6397,35.708,30300.0
2006-10-23 11:30:00,36.6,36.7,36.59,36.69,34000.0,35.7178,35.8154,35.708,35.8056,34000.0
2006-10-23 12:00:00,36.69,36.82,36.69,36.79,59100.0,35.8056,35.9325,35.8056,35.9032,59100.0
2006-10-23 12:30:00,36.78,36.8,36.71,36.74,50100.0,35.8935,35.913,35.8252,35.8544,50100.0
2006-10-23 13:00:00,36.74,36.87,36.7,36.83,40000.0,35.8544,35.9813,35.8154,35.9423,40000.0
2006-10-23 13:30:00,36.86,36.86,36.75,36.85,36700.0,35.9715,35.9715,35.8642,35.9618,36700.0
2006-10-23 14:00:00,36.84,36.84,36.63,36.75,48700.0,35.952,35.952,35.7471,35.8642,48700.0
2006-10-23 14:30:00,36.75,36.88,36.75,36.83,42600.0,35.8642,35.9911,35.8642,35.9423,42600.0
2006-10-23 15:00:00,36.85,36.93,36.81,36.93,76600.0,35.9618,36.0399,35.9227,36.0399,76600.0
2006-10-23 15:30:00,36.92,37.03,36.9,37.0,188100.0,36.0301,36.1374,36.0106,36.1082,188100.0
2006-10-24 09:30:00,36.9,36.9,36.73,36.79,71600.0,36.0106,36.0106,35.8447,35.9032,71600.0
2006-10-24 10:00:00,36.75,36.81,36.59,36.66,23400.0,35.8642,35.9227,35.708,35.7764,23400.0
2006-10-24 10:30:00,36.66,36.66,36.45,36.52,21700.0,35.7764,35.7764,35.5714,35.6397,21700.0
2006-10-24 11:00:00,36.53,36.54,36.49,36.49,16500.0,35.6495,35.6593,35.6105,35.6105,16500.0
2006-10-24 11:30:00,36.48,36.64,36.46,36.64,72800.0,35.6007,35.7568,35.5812,35.7568,72800.0
2006-10-24 12:00:00,36.63,36.73,36.62,36.68,22100.0,35.7471,35.8447,35.7373,35.7959,22100.0
2006-10-24 12:30:00,36.69,36.7,36.36,36.37,18100.0,35.8056,35.8154,35.4836,35.4934,18100.0
2006-10-24 13:00:00,36.38,36.43,36.3,36.31,15700.0,35.5031,35.5519,35.425,35.4348,15700.0
2006-10-24 13:30:00,36.32,36.38,36.27,36.28,13200.0,35.4446,35.5031,35.3958,35.4055,13200.0
2006-10-24 14:00:00,36.28,36.34,36.2,36.28,36300.0,35.4055,35.4641,35.3275,35.4055,36300.0
2006-10-24 14:30:00,36.28,36.38,36.28,36.36,11600.0,35.4055,35.5031,35.4055,35.4836,11600.0
2006-10-24 15:00:00,36.36,36.42,36.34,36.34,15400.0,35.4836,35.5421,35.4641,35.4641,15400.0
2006-10-24 15:30:00,36.34,36.39,36.33,36.34,27200.0,35.4641,35.5129,35.4543,35.4641,27200.0
2006-10-25 09:30:00,36.35,36.43,36.2,36.43,29300.0,35.4738,35.5519,35.3275,35.5519,29300.0
2006-10-25 10:00:00,36.41,36.6,36.3,36.56,31400.0,35.5324,35.7178,35.425,35.6788,31400.0
2006-10-25 10:30:00,36.55,36.55,36.43,36.45,10400.0,35.669,35.669,35.5519,35.5714,10400.0
2006-10-25 11:00:00,36.43,36.45,36.4,36.44,13200.0,35.5519,35.5714,35.5226,35.5617,13200.0
2006-10-25 11:30:00,36.44,36.5,36.41,36.49,10900.0,35.5617,35.6202,35.5324,35.6105,10900.0
2006-10-25 12:00:00,36.49,36.5,36.4,36.4,12700.0,35.6105,35.6202,35.5226,35.5226,12700.0
2006-10-25 12:30:00,36.38,36.4,36.35,36.4,11200.0,35.5031,35.5226,35.4738,35.5226,11200.0
2006-10-25 13:00:00,36.4,36.43,36.4,36.42,12300.0,35.5226,35.5519,35.5226,35.5421,12300.0
2006-10-25 13:30:00,36.42,36.43,36.41,36.43,12800.0,35.5421,35.5519,35.5324,35.5519,12800.0
2006-10-25 14:00:00,36.43,36.48,36.22,36.25,26400.0,35.5519,35.6007,35.347,35.3762,26400.0
2006-10-25 14:30:00,36.26,36.35,36.14,36.28,40900.0,35.386,35.4738,35.2689,35.4055,40900.0
2006-10-25 15:00:00,36.28,36.44,36.26,36.42,39100.0,35.4055,35.5617,35.386,35.5421,39100.0
2006-10-25 15:30:00,36.41,36.45,36.35,36.41,41400.0,35.5324,35.5714,35.4738,35.5324,41400.0
2006-10-26 09:30:00,36.52,36.52,35.89,36.25,34700.0,35.6397,35.6397,35.0249,35.3762,34700.0
2006-10-26 10:00:00,36.26,36.39,36.13,36.13,31000.0,35.386,35.5129,35.2591,35.2591,31000.0
2006-10-26 10:30:00,36.14,36.25,36.04,36.17,22900.0,35.2689,35.3762,35.1713,35.2982,22900.0
2006-10-26 11:00:00,36.19,36.29,36.14,36.23,18000.0,35.3177,35.4153,35.2689,35.3567,18000.0
2006-10-26 11:30:00,36.24,36.3,36.22,36.23,13700.0,35.3665,35.425,35.347,35.3567,13700.0
2006-10-26 12:00:00,36.25,36.4,36.21,36.38,14800.0,35.3762,35.5226,35.3372,35.5031,14800.0
2006-10-26 12:30:00,36.38,36.38,36.25,36.31,35000.0,35.5031,35.5031,35.3762,35.4348,35000.0
2006-10-26 13:00:00,36.3,36.35,36.28,36.34,15300.0,35.425,35.4738,35.4055,35.4641,15300.0
2006-10-26 13:30:00,36.35,36.38,36.26,36.32,20300.0,35.4738,35.5031,35.386,35.4446,20300.0
2006-10-26 14:00:00,36.33,36.48,36.33,36.47,39100.0,35.4543,35.6007,35.4543,35.5909,39100.0
2006-10-26 14:30:00,36.47,36.51,36.43,36.5,71800.0,35.5909,35.63,35.5519,35.6202,71800.0
2006-10-26 15:00:00,36.5,36.5,36.47,36.5,83400.0,35.6202,35.6202,35.5909,35.6202,83400.0
2006-10-26 15:30:00,36.5,36.5,36.46,36.47,56500.0,35.6202,35.6202,35.5812,35.5909,56500.0
2006-10-27 09:30:00,36.35,36.35,36.22,36.29,18700.0,35.4738,35.4738,35.347,35.4153,18700.0
2006-10-27 10:00:00,36.28,36.47,36.25,36.47,31600.0,35.4055,35.5909,35.3762,35.5909,31600.0
2006-10-27 10:30:00,36.46,36.55,36.43,36.5,186700.0,35.5812,35.669,35.5519,35.6202,186700.0
2006-10-27 11:00:00,36.51,36.51,36.41,36.43,20800.0,35.63,35.63,35.5324,35.5519,20800.0
2006-10-27 11:30:00,36.43,36.46,36.41,36.44,12700.0,35.5519,35.5812,35.5324,35.5617,12700.0
2006-10-27 12:00:00,36.43,36.52,36.42,36.51,12000.0,35.5519,35.6397,35.5421,35.63,12000.0
2006-10-27 12:30:00,36.5,36.52,36.43,36.43,24100.0,35.6202,35.6397,35.5519,35.5519,24100.0
2006-10-27 13:00:00,36.43,36.51,36.4,36.41,14100.0,35.5519,35.63,35.5226,35.5324,14100.0
2006-10-27 13:30:00,36.39,36.39,36.28,36.39,20100.0,35.5129,35.5129,35.4055,35.5129,20100.0
2006-10-27 14:00:00,36.39,36.44,36.34,36.36,16100.0,35.5129,35.5617,35.4641,35.4836,16100.0
2006-10-27 14:30:00,36.35,36.39,36.28,36.33,19600.0,35.4738,35.5129,35.4055,35.4543,19600.0
2006-10-27 15:00:00,36.32,36.46,36.3,36.41,33300.0,35.4446,35.5812,35.425,35.5324,33300.0
2006-10-27 15:30:00,36.4,36.46,36.25,36.33,60000.0,35.5226,35.5812,35.3762,35.4543,60000.0
2006-10-30 09:30:00,36.31,36.49,36.31,36.37,58800.0,35.4348,35.6105,35.4348,35.4934,58800.0
2006-10-30 10:00:00,36.36,36.5,36.35,36.4,33700.0,35.4836,35.6202,35.4738,35.5226,33700.0
2006-10-30 10:30:00,36.39,36.5,36.38,36.42,37700.0,35.5129,35.6202,35.5031,35.5421,37700.0
2006-10-30 11:00:00,36.38,36.53,36.38,36.46,54800.0,35.5031,35.6495,35.5031,35.5812,54800.0
2006-10-30 11:30:00,36.46,36.52,36.43,36.51,23800.0,35.5812,35.6397,35.5519,35.63,23800.0
2006-10-30 12:00:00,36.5,36.64,36.45,36.63,27600.0,35.6202,35.7568,35.5714,35.7471,27600.0
2006-10-30 12:30:00,36.64,36.75,36.56,36.74,22000.0,35.7568,35.8642,35.6788,35.8544,22000.0
2006-10-30 13:00:00,36.74,36.87,36.72,36.87,33100.0,35.8544,35.9813,35.8349,35.9813,33100.0
2006-10-30 13:30:00,36.87,37.07,36.82,36.87,49000.0,35.9813,36.1765,35.9325,35.9813,49000.0
2006-10-30 14:00:00,36.85,36.95,36.82,36.89,25300.0,35.9618,36.0594,35.9325,36.0008,25300.0
2006-10-30 14:30:00,36.86,37.01,36.86,36.98,24500.0,35.9715,36.1179,35.9715,36.0886,24500.0
2006-10-30 15:00:00,36.98,37.05,36.92,36.96,25900.0,36.0886,36.157,36.0301,36.0691,25900.0
2006-10-30 15:30:00,36.94,36.98,36.88,36.96,65700.0,36.0496,36.0886,35.9911,36.0691,65700.0
2006-10-31 09:30:00,37.07,37.23,36.84,36.86,27400.0,36.1765,36.3326,35.952,35.9715,27400.0
2006-10-31 10:00:00,36.86,36.94,36.8,36.94,22000.0,35.9715,36.0496,35.913,36.0496,22000.0
2006-10-31 10:30:00,36.95,36.95,36.69,36.77,38400.0,36.0594,36.0594,35.8056,35.8837,38400.0
2006-10-31 11:00:00,36.78,36.83,36.72,36.83,15800.0,35.8935,35.9423,35.8349,35.9423,15800.0
2006-10-31 11:30:00,36.83,36.89,36.61,36.65,50900.0,35.9423,36.0008,35.7276,35.7666,50900.0
2006-10-31 12:00:00,36.64,36.7,36.52,36.52,11100.0,35.7568,35.8154,35.6397,35.6397,11100.0
2006-10-31 12:30:00,36.52,36.54,36.43,36.46,21200.0,35.6397,35.6593,35.5519,35.5812,21200.0
2006-10-31 13:00:00,36.46,36.55,36.44,36.54,19000.0,35.5812,35.669,35.5617,35.6593,19000.0
2006-10-31 13:30:00,36.56,36.7,36.56,36.65,14800.0,35.6788,35.8154,35.6788,35.7666,14800.0
2006-10-31 14:00:00,36.66,36.7,36.54,36.55,19100.0,35.7764,35.8154,35.6593,35.669,19100.0
2006-10-31 14:30:00,36.54,36.61,36.54,36.57,15800.0,35.6593,35.7276,35.6593,35.6885,15800.0
2006-10-31 15:00:00,36.54,36.65,36.5,36.61,21100.0,35.6593,35.7666,35.6202,35.7276,21100.0
2006-10-31 15:30:00,36.6,36.75,36.59,36.64,51000.0,35.7178,35.8642,35.708,35.7568,51000.0
2006-11-01 09:30:00,36.88,37.0,36.55,36.55,32200.0,35.9911,36.1082,35.669,35.669,32200.0
2006-11-01 10:00:00,36.55,36.68,36.36,36.39,34800.0,35.669,35.7959,35.4836,35.5129,34800.0
2006-11-01 10:30:00,36.4,36.5,36.34,36.47,62200.0,35.5226,35.6202,35.4641,35.5909,62200.0
2006-11-01 11:00:00,36.44,36.48,36.25,36.4,36100.0,35.5617,35.6007,35.3762,35.5226,36100.0
2006-11-01 11:30:00,36.39,36.6,36.39,36.57,31200.0,35.5129,35.7178,35.5129,35.6885,31200.0
2006-11-01 12:00:00,36.56,36.61,36.47,36.55,39400.0,35.6788,35.7276,35.5909,35.669,39400.0
2006-11-01 12:30:00,36.54,36.54,36.32,36.33,14700.0,35.6593,35.6593,35.4446,35.4543,14700.0
2006-11-01 13:00:00,36.32,36.41,36.25,36.39,23100.0,35.4446,35.5324,35.3762,35.5129,23100.0
2006-11-01 13:30:00,36.43,36.5,36.35,36.38,72700.0,35.5519,35.6202,35.4738,35.5031,72700.0
2006-11-01 14:00:00,36.4,36.57,36.39,36.45,19500.0,35.5226,35.6885,35.5129,35.5714,19500.0
2006-11-01 14:30:00,36.46,36.57,36.43,36.45,32900.0,35.5812,35.6885,35.5519,35.5714,32900.0
2006-11-01 15:00:00,36.44,36.54,36.44,36.47,51900.0,35.5617,35.6593,35.5617,35.5909,51900.0
2006-11-01 15:30:00,36.47,36.5,36.4,36.45,181700.0,35.5909,35.6202,35.5226,35.5714,181700.0
2006-11-02 09:30:00,36.5,38.0,36.4,37.81,472700.0,35.6202,37.0841,35.5226,36.8986,472700.0
2006-11-02 10:00:00,37.78,38.5,37.75,38.33,351500.0,36.8694,37.572,36.8401,37.4061,351500.0
2006-11-02 10:30:00,38.36,38.94,38.3,38.86,170700.0,37.4354,38.0014,37.3768,37.9233,170700.0
2006-11-02 11:00:00,38.86,39.05,38.72,38.78,281500.0,37.9233,38.1088,37.7867,37.8453,281500.0
2006-11-02 11:30:00,38.78,38.89,38.66,38.67,209200.0,37.8453,37.9526,37.7282,37.7379,209200.0
2006-11-02 12:00:00,38.67,38.72,38.6,38.62,101900.0,37.7379,37.7867,37.6696,37.6891,101900.0
2006-11-02 12:30:00,38.62,38.82,38.49,38.78,204300.0,37.6891,37.8843,37.5623,37.8453,204300.0
2006-11-02 13:00:00,38.78,38.95,38.69,38.92,168900.0,37.8453,38.0112,37.7574,37.9819,168900.0
2006-11-02 13:30:00,38.91,39.15,36.89,39.13,280900.0,37.9721,38.2063,36.0008,38.1868,280900.0
2006-11-02 14:00:00,39.12,39.72,38.9,39.62,239200.0,38.1771,38.7626,37.9624,38.665,239200.0
2006-11-02 14:30:00,39.64,39.85,39.53,39.69,196700.0,38.6845,38.8895,38.5772,38.7333,196700.0
2006-11-02 15:00:00,39.69,40.33,39.69,39.95,216500.0,38.7333,39.3579,38.7333,38.9871,216500.0
2006-11-02 15:30:00,39.95,40.06,39.71,39.91,491500.0,38.9871,39.0944,38.7528,38.948,491500.0
2006-11-03 09:30:00,39.9,40.12,39.34,39.55,186000.0,38.9383,39.153,38.3918,38.5967,186000.0
2006-11-03 10:00:00,39.59,39.62,39.32,39.35,189100.0,38.6357,38.665,38.3722,38.4015,189100.0
2006-11-03 10:30:00,39.36,39.38,39.01,39.09,65900.0,38.4113,38.4308,38.0697,38.1478,65900.0
2006-11-03 11:00:00,39.04,39.13,38.71,38.83,92700.0,38.099,38.1868,37.777,37.8941,92700.0
2006-11-03 11:30:00,38.83,39.03,38.75,39.0,67800.0,37.8941,38.0892,37.816,38.06,67800.0
2006-11-03 12:00:00,38.98,39.03,38.72,38.74,102000.0,38.0404,38.0892,37.7867,37.8062,102000.0
2006-11-03 12:30:00,38.74,38.88,38.65,38.84,134400.0,37.8062,37.9429,37.7184,37.9038,134400.0
2006-11-03 13:00:00,38.84,39.03,38.82,38.88,84400.0,37.9038,38.0892,37.8843,37.9429,84400.0
2006-11-03 13:30:00,38.88,38.97,38.78,38.94,90500.0,37.9429,38.0307,37.8453,38.0014,90500.0
2006-11-03 14:00:00,38.94,39.02,38.81,38.95,94100.0,38.0014,38.0795,37.8745,38.0112,94100.0
2006-11-03 14:30:00,38.95,39.13,38.92,39.04,94700.0,38.0112,38.1868,37.9819,38.099,94700.0
2006-11-03 15:00:00,39.04,39.12,38.91,38.97,133400.0,38.099,38.1771,37.9721,38.0307,133400.0
2006-11-03 15:30:00,38.97,39.19,38.94,39.12,184600.0,38.0307,38.2454,38.0014,38.1771,184600.0
2006-11-06 09:30:00,38.95,39.64,38.9,39.58,118800.0,38.0112,38.6845,37.9624,38.626,118800.0
2006-11-06 10:00:00,39.55,39.77,39.55,39.55,49500.0,38.5967,38.8114,38.5967,38.5967,49500.0
2006-11-06 10:30:00,39.56,39.56,39.45,39.54,53200.0,38.6065,38.6065,38.4991,38.5869,53200.0
2006-11-06 11:00:00,39.52,39.59,39.47,39.58,60800.0,38.5674,38.6357,38.5186,38.626,60800.0
2006-11-06 11:30:00,39.56,39.58,39.51,39.52,37400.0,38.6065,38.626,38.5577,38.5674,37400.0
2006-11-06 12:00:00,39.53,39.7,39.53,39.65,29600.0,38.5772,38.7431,38.5772,38.6943,29600.0
2006-11-06 12:30:00,39.68,39.71,39.5,39.51,33400.0,38.7236,38.7528,38.5479,38.5577,33400.0
2006-11-06 13:00:00,39.5,39.57,39.46,39.54,67400.0,38.5479,38.6162,38.5089,38.5869,67400.0
2006-11-06 13:30:00,39.54,39.61,39.5,39.51,35700.0,38.5869,38.6553,38.5479,38.5577,35700.0
2006-11-06 14:00:00,39.51,39.58,39.51,39.55,32000.0,38.5577,38.626,38.5577,38.5967,32000.0
2006-11-06 14:30:00,39.55,39.6,39.51,39.6,36500.0,38.5967,38.6455,38.5577,38.6455,36500.0
2006-11-06 15:00:00,39.61,39.73,39.59,39.7,52700.0,38.6553,38.7724,38.6357,38.7431,52700.0
2006-11-06 15:30:00,39.7,39.82,39.6,39.64,168500.0,38.7431,38.8602,38.6455,38.6845,168500.0
2006-11-07 09:30:00,39.5,39.9,39.47,39.9,41300.0,38.5479,38.9383,38.5186,38.9383,41300.0
2006-11-07 10:00:00,39.9,40.13,39.9,40.04,47500.0,38.9383,39.1627,38.9383,39.0749,47500.0
2006-11-07 10:30:00,40.02,40.08,39.85,39.85,27400.0,39.0554,39.1139,38.8895,38.8895,27400.0
2006-11-07 11:00:00,39.85,39.93,39.83,39.92,15600.0,38.8895,38.9675,38.87,38.9578,15600.0
2006-11-07 11:30:00,39.93,40.01,39.92,40.0,47900.0,38.9675,39.0456,38.9578,39.0359,47900.0
2006-11-07 12:00:00,40.01,40.25,39.99,40.2,81700.0,39.0456,39.2798,39.0261,39.231,81700.0
2006-11-07 12:30:00,40.2,40.26,40.19,40.21,48300.0,39.231,39.2896,39.2213,39.2408,48300.0
2006-11-07 13:00:00,40.22,40.32,40.2,40.23,58900.0,39.2506,39.3481,39.231,39.2603,58900.0
2006-11-07 13:30:00,40.23,40.28,40.23,40.25,46100.0,39.2603,39.3091,39.2603,39.2798,46100.0
2006-11-07 14:00:00,40.26,40.29,40.23,40.29,80000.0,39.2896,39.3189,39.2603,39.3189,80000.0
2006-11-07 14:30:00,40.27,40.42,40.26,40.41,91900.0,39.2993,39.4457,39.2896,39.436,91900.0
2006-11-07 15:00:00,40.41,40.64,40.41,40.6,126300.0,39.436,39.6604,39.436,39.6214,126300.0
2006-11-07 15:30:00,40.6,40.75,40.6,40.64,266900.0,39.6214,39.7678,39.6214,39.6604,266900.0
2006-11-08 09:30:00,40.57,40.75,40.55,40.67,58600.0,39.5921,39.7678,39.5726,39.6897,58600.0
2006-11-08 10:00:00,40.67,40.76,40.55,40.57,57700.0,39.6897,39.7775,39.5726,39.5921,57700.0
2006-11-08 10:30:00,40.57,41.38,40.5,41.34,164000.0,39.5921,40.3826,39.5238,40.3436,164000.0
2006-11-08 11:00:00,41.35,41.38,41.0,41.01,105400.0,40.3533,40.3826,40.0118,40.0215,105400.0
2006-11-08 11:30:00,41.01,41.02,40.82,40.86,83800.0,40.0215,40.0313,39.8361,39.8751,83800.0
2006-11-08 12:00:00,40.87,41.04,40.85,41.01,38800.0,39.8849,40.0508,39.8654,40.0215,38800.0
2006-11-08 12:30:00,41.03,41.09,40.93,41.05,50800.0,40.041,40.0996,39.9434,40.0605,50800.0
2006-11-08 13:00:00,41.08,41.13,40.95,41.03,86700.0,40.0898,40.1386,39.963,40.041,86700.0
2006-11-08 13:30:00,41.01,41.25,41.0,41.22,88900.0,40.0215,40.2557,40.0118,40.2265,88900.0
2006-11-08 14:00:00,41.23,41.3,41.09,41.24,87500.0,40.2362,40.3045,40.0996,40.246,87500.0
2006-11-08 14:30:00,41.24,41.6,41.21,41.53,166500.0,40.246,40.5973,40.2167,40.529,166500.0
2006-11-08 15:00:00,41.53,41.59,41.44,41.53,122000.0,40.529,40.5875,40.4411,40.529,122000.0
2006-11-08 15:30:00,41.53,41.53,41.3,41.37,98600.0,40.529,40.529,40.3045,40.3728,98600.0
2006-11-09 09:30:00,41.55,41.55,41.01,41.1,56400.0,40.5485,40.5485,40.0215,40.1093,56400.0
2006-11-09 10:00:00,41.1,41.33,41.08,41.31,42400.0,40.1093,40.3338,40.0898,40.3143,42400.0
2006-11-09 10:30:00,41.3,41.5,41.26,41.49,34900.0,40.3045,40.4997,40.2655,40.4899,34900.0
2006-11-09 11:00:00,41.47,41.5,41.17,41.2,46700.0,40.4704,40.4997,40.1777,40.2069,46700.0
2006-11-09 11:30:00,41.2,41.25,41.15,41.21,40100.0,40.2069,40.2557,40.1581,40.2167,40100.0
2006-11-09 12:00:00,41.21,41.21,41.01,41.07,66700.0,40.2167,40.2167,40.0215,40.0801,66700.0
2006-11-09 12:30:00,41.07,41.08,40.98,41.03,35500.0,40.0801,40.0898,39.9922,40.041,35500.0
2006-11-09 13:00:00,41.02,41.03,40.82,40.88,56700.0,40.0313,40.041,39.8361,39.8946,56700.0
2006-11-09 13:30:00,40.88,40.95,40.84,40.87,30200.0,39.8946,39.963,39.8556,39.8849,30200.0
2006-11-09 14:00:00,40.89,40.9,40.76,40.8,46200.0,39.9044,39.9142,39.7775,39.8166,46200.0
2006-11-09 14:30:00,40.78,40.81,40.68,40.78,54400.0,39.7971,39.8263,39.6995,39.7971,54400.0
2006-11-09 15:00:00,40.78,40.79,40.68,40.7,58000.0,39.7971,39.8068,39.6995,39.719,58000.0
2006-11-09 15:30:00,40.7,40.72,40.6,40.65,98400.0,39.719,39.7385,39.6214,39.6702,98400.0
2006-11-10 09:30:00,40.9,41.0,40.55,40.82,33100.0,39.9142,40.0118,39.5726,39.8361,33100.0
2006-11-10 10:00:00,40.85,41.07,40.8,41.05,28100.0,39.8654,40.0801,39.8166,40.0605,28100.0
2006-11-10 10:30:00,41.05,41.12,41.04,41.06,35800.0,40.0605,40.1289,40.0508,40.0703,35800.0
2006-11-10 11:00:00,41.07,41.12,41.02,41.04,42000.0,40.0801,40.1289,40.0313,40.0508,42000.0
2006-11-10 11:30:00,41.06,41.17,41.06,41.17,16400.0,40.0703,40.1777,40.0703,40.1777,16400.0
2006-11-10 12:00:00,41.14,41.17,41.1,41.12,34400.0,40.1484,40.1777,40.1093,40.1289,34400.0
2006-11-10 12:30:00,41.12,41.17,41.11,41.13,29700.0,40.1289,40.1777,40.1191,40.1386,29700.0
2006-11-10 13:00:00,41.15,41.22,41.13,41.21,39800.0,40.1581,40.2265,40.1386,40.2167,39800.0
2006-11-10 13:30:00,41.21,41.31,41.21,41.25,53800.0,40.2167,40.3143,40.2167,40.2557,53800.0
2006-11-10 14:00:00,41.25,41.35,41.25,41.3,46800.0,40.2557,40.3533,40.2557,40.3045,46800.0
2006-11-10 14:30:00,41.3,41.62,41.29,41.57,101800.0,40.3045,40.6168,40.2948,40.568,101800.0
2006-11-10 15:00:00,41.57,41.58,41.39,41.42,105500.0,40.568,40.5778,40.3924,40.4216,105500.0
2006-11-10 15:30:00,41.42,41.43,41.13,41.18,127500.0,40.4216,40.4314,40.1386,40.1874,127500.0
2006-11-13 09:30:00,41.15,41.21,40.96,41.1,66800.0,40.1581,40.2167,39.9727,40.1093,66800.0
2006-11-13 10:00:00,41.09,41.1,40.73,40.84,40700.0,40.0996,40.1093,39.7483,39.8556,40700.0
2006-11-13 10:30:00,40.86,41.34,40.84,41.21,88800.0,39.8751,40.3436,39.8556,40.2167,88800.0
2006-11-13 11:00:00,41.2,41.3,41.2,41.29,116100.0,40.2069,40.3045,40.2069,40.2948,116100.0
2006-11-13 11:30:00,41.27,41.27,41.1,41.11,34300.0,40.2752,40.2752,40.1093,40.1191,34300.0
2006-11-13 12:00:00,41.11,41.21,41.07,41.19,42400.0,40.1191,40.2167,40.0801,40.1972,42400.0
2006-11-13 12:30:00,41.17,41.22,41.1,41.1,20900.0,40.1777,40.2265,40.1093,40.1093,20900.0
2006-11-13 13:00:00,41.1,41.15,41.1,41.13,20400.0,40.1093,40.1581,40.1093,40.1386,20400.0
2006-11-13 13:30:00,41.12,41.18,41.03,41.13,89600.0,40.1289,40.1874,40.041,40.1386,89600.0
2006-11-13 14:00:00,41.13,41.2,41.05,41.17,68500.0,40.1386,40.2069,40.0605,40.1777,68500.0
2006-11-13 14:30:00,41.15,41.29,41.13,41.27,48200.0,40.1581,40.2948,40.1386,40.2752,48200.0
2006-11-13 15:00:00,41.27,41.36,41.22,41.23,127100.0,40.2752,40.3631,40.2265,40.2362,127100.0
2006-11-13 15:30:00,41.23,41.23,41.08,41.14,62900.0,40.2362,40.2362,40.0898,40.1484,62900.0
2006-11-14 09:30:00,41.05,41.25,41.0,41.05,37800.0,40.0605,40.2557,40.0118,40.0605,37800.0
2006-11-14 10:00:00,41.09,41.2,40.97,41.03,26500.0,40.0996,40.2069,39.9825,40.041,26500.0
2006-11-14 10:30:00,41.03,41.25,41.0,41.2,24800.0,40.041,40.2557,40.0118,40.2069,24800.0
2006-11-14 11:00:00,41.19,41.26,41.16,41.22,55100.0,40.1972,40.2655,40.1679,40.2265,55100.0
2006-11-14 11:30:00,41.24,41.3,41.19,41.23,97300.0,40.246,40.3045,40.1972,40.2362,97300.0
2006-11-14 12:00:00,41.23,41.46,41.23,41.45,100300.0,40.2362,40.4607,40.2362,40.4509,100300.0
2006-11-14 12:30:00,41.45,41.48,41.4,41.44,59600.0,40.4509,40.4802,40.4021,40.4411,59600.0
2006-11-14 13:00:00,41.44,41.5,41.4,41.47,42000.0,40.4411,40.4997,40.4021,40.4704,42000.0
2006-11-14 13:30:00,41.45,41.5,41.43,41.47,12000.0,40.4509,40.4997,40.4314,40.4704,12000.0
2006-11-14 14:00:00,41.45,41.54,41.36,41.41,100300.0,40.4509,40.5387,40.3631,40.4119,100300.0
2006-11-14 14:30:00,41.4,41.66,41.35,41.55,60100.0,40.4021,40.6558,40.3533,40.5485,60100.0
2006-11-14 15:00:00,41.56,41.59,41.5,41.52,49200.0,40.5583,40.5875,40.4997,40.5192,49200.0
2006-11-14 15:30:00,41.52,41.63,41.48,41.59,71000.0,40.5192,40.6266,40.4802,40.5875,71000.0
2006-11-15 09:30:00,41.5,41.95,41.48,41.92,54200.0,40.4997,40.9389,40.4802,40.9096,54200.0
2006-11-15 10:00:00,41.9,41.92,41.64,41.68,56200.0,40.8901,40.9096,40.6363,40.6754,56200.0
2006-11-15 10:30:00,41.68,41.73,41.6,41.68,37100.0,40.6754,40.7242,40.5973,40.6754,37100.0
2006-11-15 11:00:00,41.68,41.81,41.66,41.81,49900.0,40.6754,40.8022,40.6558,40.8022,49900.0
2006-11-15 11:30:00,41.82,41.87,41.77,41.78,39900.0,40.812,40.8608,40.7632,40.773,39900.0
2006-11-15 12:00:00,41.79,41.81,41.71,41.79,64000.0,40.7827,40.8022,40.7046,40.7827,64000.0
2006-11-15 12:30:00,41.79,41.92,41.79,41.9,68700.0,40.7827,40.9096,40.7827,40.8901,68700.0
2006-11-15 13:00:00,41.91,41.98,41.9,41.96,41700.0,40.8998,40.9681,40.8901,40.9486,41700.0
2006-11-15 13:30:00,41.97,42.0,41.96,41.97,57300.0,40.9584,40.9876,40.9486,40.9584,57300.0
2006-11-15 14:00:00,41.98,42.03,41.91,41.91,99900.0,40.9681,41.0169,40.8998,40.8998,99900.0
2006-11-15 14:30:00,41.91,42.02,41.87,42.02,67200.0,40.8998,41.0072,40.8608,41.0072,67200.0
2006-11-15 15:00:00,42.0,42.05,41.96,41.99,170000.0,40.9876,41.0364,40.9486,40.9779,170000.0
2006-11-15 15:30:00,41.99,42.02,41.79,41.89,82000.0,40.9779,41.0072,40.7827,40.8803,82000.0
2006-11-16 09:30:00,41.98,41.99,41.61,41.75,76500.0,40.9681,40.9779,40.607,40.7437,76500.0
2006-11-16 10:00:00,41.75,41.77,41.6,41.72,38000.0,40.7437,40.7632,40.5973,40.7144,38000.0
2006-11-16 10:30:00,41.72,41.75,41.59,41.63,19000.0,40.7144,40.7437,40.5875,40.6266,19000.0
2006-11-16 11:00:00,41.64,41.71,41.63,41.69,19600.0,40.6363,40.7046,40.6266,40.6851,19600.0
2006-11-16 11:30:00,41.71,41.77,41.7,41.77,62600.0,40.7046,40.7632,40.6949,40.7632,62600.0
2006-11-16 12:00:00,41.76,41.99,41.76,41.92,162500.0,40.7534,40.9779,40.7534,40.9096,162500.0
2006-11-16 12:30:00,41.92,41.97,41.72,41.8,165400.0,40.9096,40.9584,40.7144,40.7925,165400.0
2006-11-16 13:00:00,41.81,41.89,41.78,41.87,13400.0,40.8022,40.8803,40.773,40.8608,13400.0
2006-11-16 13:30:00,41.88,42.09,41.88,42.05,38000.0,40.8705,41.0755,40.8705,41.0364,38000.0
2006-11-16 14:00:00,42.01,42.06,41.87,42.05,65700.0,40.9974,41.0462,40.8608,41.0364,65700.0
2006-11-16 14:30:00,42.05,42.15,42.02,42.09,20600.0,41.0364,41.134,41.0072,41.0755,20600.0
2006-11-16 15:00:00,42.07,42.44,42.07,42.34,170500.0,41.056,41.417,41.056,41.3195,170500.0
2006-11-16 15:30:00,42.34,42.34,42.23,42.32,56500.0,41.3195,41.3195,41.2121,41.2999,56500.0
2006-11-17 09:30:00,42.25,42.42,42.01,42.36,40900.0,41.2316,41.3975,40.9974,41.339,40900.0
2006-11-17 10:00:00,42.37,42.39,42.15,42.15,206000.0,41.3487,41.3682,41.134,41.134,206000.0
2006-11-17 10:30:00,42.15,42.28,42.13,42.2,55700.0,41.134,41.2609,41.1145,41.1828,55700.0
2006-11-17 11:00:00,42.21,42.27,42.04,42.1,209000.0,41.1926,41.2511,41.0267,41.0852,209000.0
2006-11-17 11:30:00,42.1,42.11,41.9,41.98,28300.0,41.0852,41.095,40.8901,40.9681,28300.0
2006-11-17 12:00:00,41.99,42.06,41.98,41.98,10100.0,40.9779,41.0462,40.9681,40.9681,10100.0
2006-11-17 12:30:00,41.98,42.11,41.97,42.05,19000.0,40.9681,41.095,40.9584,41.0364,19000.0
2006-11-17 13:00:00,42.02,42.08,41.89,41.89,11000.0,41.0072,41.0657,40.8803,40.8803,11000.0
2006-11-17 13:30:00,41.87,41.9,41.82,41.84,15400.0,40.8608,40.8901,40.812,40.8315,15400.0
2006-11-17 14:00:00,41.83,41.98,41.79,41.97,21000.0,40.8217,40.9681,40.7827,40.9584,21000.0
2006-11-17 14:30:00,41.97,42.02,41.85,41.98,36000.0,40.9584,41.0072,40.8413,40.9681,36000.0
2006-11-17 15:00:00,41.97,41.98,41.89,41.9,35300.0,40.9584,40.9681,40.8803,40.8901,35300.0
2006-11-17 15:30:00,41.9,41.96,41.87,41.95,40400.0,40.8901,40.9486,40.8608,40.9389,40400.0
2006-11-20 09:30:00,41.78,41.91,41.23,41.44,89200.0,40.773,40.8998,40.2362,40.4411,89200.0
2006-11-20 10:00:00,41.44,41.75,41.44,41.69,47800.0,40.4411,40.7437,40.4411,40.6851,47800.0
2006-11-20 10:30:00,41.69,41.8,41.66,41.8,25600.0,40.6851,40.7925,40.6558,40.7925,25600.0
2006-11-20 11:00:00,41.83,41.87,41.72,41.79,29700.0,40.8217,40.8608,40.7144,40.7827,29700.0
2006-11-20 11:30:00,41.79,41.86,41.68,41.85,17800.0,40.7827,40.851,40.6754,40.8413,17800.0
2006-11-20 12:00:00,41.85,41.99,41.8,41.98,38000.0,40.8413,40.9779,40.7925,40.9681,38000.0
2006-11-20 12:30:00,41.98,42.07,41.96,42.04,32700.0,40.9681,41.056,40.9486,41.0267,32700.0
2006-11-20 13:00:00,42.04,42.18,42.04,42.18,36700.0,41.0267,41.1633,41.0267,41.1633,36700.0
2006-11-20 13:30:00,42.18,42.28,42.17,42.24,32200.0,41.1633,41.2609,41.1536,41.2219,32200.0
2006-11-20 14:00:00,42.24,42.41,42.21,42.26,71000.0,41.2219,41.3878,41.1926,41.2414,71000.0
2006-11-20 14:30:00,42.25,42.29,42.15,42.27,94800.0,41.2316,41.2707,41.134,41.2511,94800.0
2006-11-20 15:00:00,42.26,42.39,42.25,42.37,79200.0,41.2414,41.3682,41.2316,41.3487,79200.0
2006-11-20 15:30:00,42.36,42.47,42.34,42.38,97000.0,41.339,41.4463,41.3195,41.3585,97000.0
2006-11-21 09:30:00,42.0,42.2,41.72,42.14,167100.0,40.9876,41.1828,40.7144,41.1243,167100.0
2006-11-21 10:00:00,42.14,42.2,41.98,42.01,43800.0,41.1243,41.1828,40.9681,40.9974,43800.0
2006-11-21 10:30:00,42.02,42.04,41.88,41.9,26800.0,41.0072,41.0267,40.8705,40.8901,26800.0
2006-11-21 11:00:00,41.91,41.94,41.85,41.88,30400.0,40.8998,40.9291,40.8413,40.8705,30400.0
2006-11-21 11:30:00,41.86,41.92,41.86,41.88,14200.0,40.851,40.9096,40.851,40.8705,14200.0
2006-11-21 12:00:00,41.89,41.96,41.85,41.93,18700.0,40.8803,40.9486,40.8413,40.9193,18700.0
2006-11-21 12:30:00,41.91,42.02,41.88,42.0,23200.0,40.8998,41.0072,40.8705,40.9876,23200.0
2006-11-21 13:00:00,42.02,42.08,42.0,42.02,32300.0,41.0072,41.0657,40.9876,41.0072,32300.0
2006-11-21 13:30:00,42.02,42.12,42.0,42.02,24400.0,41.0072,41.1048,40.9876,41.0072,24400.0
2006-11-21 14:00:00,42.04,42.1,42.0,42.07,32200.0,41.0267,41.0852,40.9876,41.056,32200.0
2006-11-21 14:30:00,42.09,42.12,42.05,42.1,39100.0,41.0755,41.1048,41.0364,41.0852,39100.0
2006-11-21 15:00:00,42.08,42.17,42.07,42.13,58300.0,41.0657,41.1536,41.056,41.1145,58300.0
2006-11-21 15:30:00,42.12,42.22,42.1,42.18,62300.0,41.1048,41.2023,41.0852,41.1633,62300.0
2006-11-22 09:30:00,42.05,42.25,42.02,42.13,26600.0,41.0364,41.2316,41.0072,41.1145,26600.0
2006-11-22 10:00:00,42.12,42.12,41.95,42.02,25100.0,41.1048,41.1048,40.9389,41.0072,25100.0
2006-11-22 10:30:00,42.04,42.2,42.0,42.18,29200.0,41.0267,41.1828,40.9876,41.1633,29200.0
2006-11-22 11:00:00,42.19,42.24,42.19,42.21,79700.0,41.1731,41.2219,41.1731,41.1926,79700.0
2006-11-22 11:30:00,42.21,42.29,42.18,42.18,50900.0,41.1926,41.2707,41.1633,41.1633,50900.0
2006-11-22 12:00:00,42.18,42.19,42.06,42.08,14000.0,41.1633,41.1731,41.0462,41.0657,14000.0
2006-11-22 12:30:00,42.06,42.08,41.98,41.98,14100.0,41.0462,41.0657,40.9681,40.9681,14100.0
2006-11-22 13:00:00,41.97,42.03,41.95,41.96,16200.0,40.9584,41.0169,40.9389,40.9486,16200.0
2006-11-22 13:30:00,41.97,42.0,41.96,41.98,18400.0,40.9584,40.9876,40.9486,40.9681,18400.0
2006-11-22 14:00:00,41.97,42.06,41.93,42.06,19000.0,40.9584,41.0462,40.9193,41.0462,19000.0
2006-11-22 14:30:00,42.05,42.1,41.91,42.07,34600.0,41.0364,41.0852,40.8998,41.056,34600.0
2006-11-22 15:00:00,42.07,42.08,42.02,42.04,22600.0,41.056,41.0657,41.0072,41.0267,22600.0
2006-11-22 15:30:00,42.03,42.07,42.0,42.05,26300.0,41.0169,41.056,40.9876,41.0364,26300.0
2006-11-24 09:30:00,41.9,41.9,41.67,41.89,24400.0,40.8901,40.8901,40.6656,40.8803,24400.0
2006-11-24 10:00:00,41.89,42.39,41.85,42.38,50200.0,40.8803,41.3682,40.8413,41.3585,50200.0
2006-11-24 10:30:00,42.39,42.89,42.31,42.72,247700.0,41.3682,41.8562,41.2902,41.6903,247700.0
2006-11-24 11:00:00,42.79,42.83,42.45,42.6,99500.0,41.7586,41.7976,41.4268,41.5732,99500.0
2006-11-24 11:30:00,42.61,42.67,42.51,42.61,39700.0,41.5829,41.6415,41.4854,41.5829,39700.0
2006-11-24 12:00:00,42.61,42.97,42.53,42.82,151200.0,41.5829,41.9343,41.5049,41.7879,151200.0
2006-11-24 12:30:00,42.82,42.82,42.55,42.55,27300.0,41.7879,41.7879,41.5244,41.5244,27300.0
2006-11-24 13:00:00,42.55,42.55,42.55,42.55,1200.0,41.5244,41.5244,41.5244,41.5244,1200.0
2006-11-24 13:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:00:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:00:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-27 09:30:00,42.35,42.48,42.15,42.26,34700.0,41.3292,41.4561,41.134,41.2414,34700.0
2006-11-27 10:00:00,42.29,42.34,41.99,42.1,48200.0,41.2707,41.3195,40.9779,41.0852,48200.0
2006-11-27 10:30:00,42.12,42.12,42.0,42.06,32100.0,41.1048,41.1048,40.9876,41.0462,32100.0
2006-11-27 11:00:00,42.07,42.07,41.74,41.77,72900.0,41.056,41.056,40.7339,40.7632,72900.0
2006-11-27 11:30:00,41.76,41.82,41.59,41.69,46500.0,40.7534,40.812,40.5875,40.6851,46500.0
2006-11-27 12:00:00,41.67,41.7,41.58,41.65,20900.0,40.6656,40.6949,40.5778,40.6461,20900.0
2006-11-27 12:30:00,41.63,41.67,41.52,41.56,26800.0,40.6266,40.6656,40.5192,40.5583,26800.0
2006-11-27 13:00:00,41.56,41.66,41.54,41.66,28500.0,40.5583,40.6558,40.5387,40.6558,28500.0
2006-11-27 13:30:00,41.65,41.66,41.52,41.62,21100.0,40.6461,40.6558,40.5192,40.6168,21100.0
2006-11-27 14:00:00,41.64,41.65,41.47,41.5,33700.0,40.6363,40.6461,40.4704,40.4997,33700.0
2006-11-27 14:30:00,41.49,41.54,41.42,41.42,53500.0,40.4899,40.5387,40.4216,40.4216,53500.0
2006-11-27 15:00:00,41.42,41.48,41.4,41.45,51700.0,40.4216,40.4802,40.4021,40.4509,51700.0
2006-11-27 15:30:00,41.43,41.47,41.27,41.36,239800.0,40.4314,40.4704,40.2752,40.3631,239800.0
2006-11-28 09:30:00,41.15,41.17,40.63,40.99,101000.0,40.1581,40.1777,39.6507,40.002,101000.0
2006-11-28 10:00:00,40.99,41.08,40.83,40.89,81300.0,40.002,40.0898,39.8459,39.9044,81300.0
2006-11-28 10:30:00,40.89,41.02,40.88,40.96,642300.0,39.9044,40.0313,39.8946,39.9727,642300.0
2006-11-28 11:00:00,40.97,41.04,40.92,40.98,49500.0,39.9825,40.0508,39.9337,39.9922,49500.0
2006-11-28 11:30:00,40.97,41.05,40.92,41.03,27300.0,39.9825,40.0605,39.9337,40.041,27300.0
2006-11-28 12:00:00,41.03,41.04,41.0,41.04,31200.0,40.041,40.0508,40.0118,40.0508,31200.0
2006-11-28 12:30:00,41.04,41.06,40.99,41.03,35100.0,40.0508,40.0703,40.002,40.041,35100.0
2006-11-28 13:00:00,41.04,41.09,41.02,41.03,45400.0,40.0508,40.0996,40.0313,40.041,45400.0
2006-11-28 13:30:00,41.04,41.05,41.02,41.02,39900.0,40.0508,40.0605,40.0313,40.0313,39900.0
2006-11-28 14:00:00,41.03,41.08,41.02,41.04,27800.0,40.041,40.0898,40.0313,40.0508,27800.0
2006-11-28 14:30:00,41.06,41.1,41.01,41.04,47700.0,40.0703,40.1093,40.0215,40.0508,47700.0
2006-11-28 15:00:00,41.03,41.09,41.03,41.09,49000.0,40.041,40.0996,40.041,40.0996,49000.0
2006-11-28 15:30:00,41.09,41.1,41.04,41.05,159600.0,40.0996,40.1093,40.0508,40.0605,159600.0
2006-11-29 09:30:00,41.07,41.49,41.03,41.4,128000.0,40.0801,40.4899,40.041,40.4021,128000.0
2006-11-29 10:00:00,41.37,41.48,41.35,41.35,54700.0,40.3728,40.4802,40.3533,40.3533,54700.0
2006-11-29 10:30:00,41.35,41.35,41.18,41.22,74500.0,40.3533,40.3533,40.1874,40.2265,74500.0
2006-11-29 11:00:00,41.24,41.31,41.18,41.26,36300.0,40.246,40.3143,40.1874,40.2655,36300.0
2006-11-29 11:30:00,41.22,41.3,41.21,41.24,71000.0,40.2265,40.3045,40.2167,40.246,71000.0
2006-11-29 12:00:00,41.22,41.24,41.17,41.18,42300.0,40.2265,40.246,40.1777,40.1874,42300.0
2006-11-29 12:30:00,41.17,41.17,41.09,41.12,93900.0,40.1777,40.1777,40.0996,40.1289,93900.0
2006-11-29 13:00:00,41.13,41.13,40.97,41.1,121400.0,40.1386,40.1386,39.9825,40.1093,121400.0
2006-11-29 13:30:00,41.07,41.14,41.01,41.12,108500.0,40.0801,40.1484,40.0215,40.1289,108500.0
2006-11-29 14:00:00,41.12,41.16,41.09,41.15,36300.0,40.1289,40.1679,40.0996,40.1581,36300.0
2006-11-29 14:30:00,41.16,41.23,41.1,41.13,76600.0,40.1679,40.2362,40.1093,40.1386,76600.0
2006-11-29 15:00:00,41.14,41.2,41.1,41.16,22400.0,40.1484,40.2069,40.1093,40.1679,22400.0
2006-11-29 15:30:00,41.16,41.21,41.13,41.2,34400.0,40.1679,40.2167,40.1386,40.2069,34400.0
2006-11-30 09:30:00,41.28,41.57,41.28,41.53,83100.0,40.285,40.568,40.285,40.529,83100.0
2006-11-30 10:00:00,41.51,41.51,41.25,41.38,55700.0,40.5095,40.5095,40.2557,40.3826,55700.0
2006-11-30 10:30:00,41.39,41.51,41.28,41.48,44800.0,40.3924,40.5095,40.285,40.4802,44800.0
2006-11-30 11:00:00,41.49,41.58,41.43,41.57,22600.0,40.4899,40.5778,40.4314,40.568,22600.0
2006-11-30 11:30:00,41.57,41.58,41.44,41.51,17600.0,40.568,40.5778,40.4411,40.5095,17600.0
2006-11-30 12:00:00,41.51,41.57,41.5,41.57,35900.0,40.5095,40.568,40.4997,40.568,35900.0
2006-11-30 12:30:00,41.58,41.63,41.38,41.41,12800.0,40.5778,40.6266,40.3826,40.4119,12800.0
2006-11-30 13:00:00,41.42,41.57,41.36,41.54,72900.0,40.4216,40.568,40.3631,40.5387,72900.0
2006-11-30 13:30:00,41.56,41.56,41.42,41.44,21700.0,40.5583,40.5583,40.4216,40.4411,21700.0
2006-11-30 14:00:00,41.44,41.75,41.43,41.75,40000.0,40.4411,40.7437,40.4314,40.7437,40000.0
2006-11-30 14:30:00,41.72,41.73,41.58,41.69,32700.0,40.7144,40.7242,40.5778,40.6851,32700.0
2006-11-30 15:00:00,41.69,41.7,41.64,41.7,32700.0,40.6851,40.6949,40.6363,40.6949,32700.0
2006-11-30 15:30:00,41.7,41.73,41.66,41.67,113900.0,40.6949,40.7242,40.6558,40.6656,113900.0
2006-12-01 09:30:00,41.65,41.9,41.6,41.83,60300.0,40.6461,40.8901,40.5973,40.8217,60300.0
2006-12-01 10:00:00,41.83,41.83,41.6,41.73,62200.0,40.8217,40.8217,40.5973,40.7242,62200.0
2006-12-01 10:30:00,41.67,41.76,41.61,41.73,67400.0,40.6656,40.7534,40.607,40.7242,67400.0
2006-12-01 11:00:00,41.73,41.87,41.72,41.79,80300.0,40.7242,40.8608,40.7144,40.7827,80300.0
2006-12-01 11:30:00,41.78,41.97,41.76,41.93,21300.0,40.773,40.9584,40.7534,40.9193,21300.0
2006-12-01 12:00:00,41.93,42.0,41.93,41.99,48000.0,40.9193,40.9876,40.9193,40.9779,48000.0
2006-12-01 12:30:00,41.99,42.1,41.97,42.06,66400.0,40.9779,41.0852,40.9584,41.0462,66400.0
2006-12-01 13:00:00,42.05,42.07,41.93,42.04,112700.0,41.0364,41.056,40.9193,41.0267,112700.0
2006-12-01 13:30:00,42.04,42.21,42.03,42.21,155200.0,41.0267,41.1926,41.0169,41.1926,155200.0
2006-12-01 14:00:00,42.21,42.46,42.17,42.42,143300.0,41.1926,41.4366,41.1536,41.3975,143300.0
2006-12-01 14:30:00,42.43,42.49,42.39,42.42,213200.0,41.4073,41.4658,41.3682,41.3975,213200.0
2006-12-01 15:00:00,42.43,42.58,42.4,42.55,213400.0,41.4073,41.5537,41.378,41.5244,213400.0
2006-12-01 15:30:00,42.56,42.62,42.41,42.55,130600.0,41.5342,41.5927,41.3878,41.5244,130600.0
2006-12-04 09:30:00,42.55,42.74,42.47,42.5,100400.0,41.5244,41.7098,41.4463,41.4756,100400.0
2006-12-04 10:00:00,42.53,42.67,42.49,42.52,29900.0,41.5049,41.6415,41.4658,41.4951,29900.0
2006-12-04 10:30:00,42.52,42.52,42.26,42.34,18200.0,41.4951,41.4951,41.2414,41.3195,18200.0
2006-12-04 11:00:00,42.33,42.59,42.3,42.43,32200.0,41.3097,41.5634,41.2804,41.4073,32200.0
2006-12-04 11:30:00,42.44,42.6,42.41,42.5,91400.0,41.417,41.5732,41.3878,41.4756,91400.0
2006-12-04 12:00:00,42.5,42.62,42.44,42.47,74600.0,41.4756,41.5927,41.417,41.4463,74600.0
2006-12-04 12:30:00,42.46,42.6,42.46,42.55,47000.0,41.4366,41.5732,41.4366,41.5244,47000.0
2006-12-04 13:00:00,42.54,42.55,42.5,42.52,12400.0,41.5146,41.5244,41.4756,41.4951,12400.0
2006-12-04 13:30:00,42.5,42.61,42.5,42.53,72200.0,41.4756,41.5829,41.4756,41.5049,72200.0
2006-12-04 14:00:00,42.53,42.55,42.35,42.36,21900.0,41.5049,41.5244,41.3292,41.339,21900.0
2006-12-04 14:30:00,42.37,42.59,42.36,42.59,17700.0,41.3487,41.5634,41.339,41.5634,17700.0
2006-12-04 15:00:00,42.58,42.59,42.34,42.36,30000.0,41.5537,41.5634,41.3195,41.339,30000.0
2006-12-04 15:30:00,42.34,42.4,42.25,42.34,90900.0,41.3195,41.378,41.2316,41.3195,90900.0
2006-12-05 09:30:00,42.45,42.52,42.07,42.09,17300.0,41.4268,41.4951,41.056,41.0755,17300.0
2006-12-05 10:00:00,42.12,42.34,42.12,42.25,29100.0,41.1048,41.3195,41.1048,41.2316,29100.0
2006-12-05 10:30:00,42.22,42.33,42.13,42.2,16200.0,41.2023,41.3097,41.1145,41.1828,16200.0
2006-12-05 11:00:00,42.18,42.18,42.05,42.12,17900.0,41.1633,41.1633,41.0364,41.1048,17900.0
2006-12-05 11:30:00,42.12,42.23,42.1,42.16,23400.0,41.1048,41.2121,41.0852,41.1438,23400.0
2006-12-05 12:00:00,42.15,42.15,42.1,42.11,13500.0,41.134,41.134,41.0852,41.095,13500.0
2006-12-05 12:30:00,42.11,42.15,42.03,42.11,20300.0,41.095,41.134,41.0169,41.095,20300.0
2006-12-05 13:00:00,42.12,42.19,42.06,42.15,14500.0,41.1048,41.1731,41.0462,41.134,14500.0
2006-12-05 13:30:00,42.15,42.27,42.12,42.26,22600.0,41.134,41.2511,41.1048,41.2414,22600.0
2006-12-05 14:00:00,42.25,42.26,42.15,42.2,34600.0,41.2316,41.2414,41.134,41.1828,34600.0
2006-12-05 14:30:00,42.21,42.34,42.21,42.3,29100.0,41.1926,41.3195,41.1926,41.2804,29100.0
2006-12-05 15:00:00,42.31,42.31,42.2,42.28,24100.0,41.2902,41.2902,41.1828,41.2609,24100.0
2006-12-05 15:30:00,42.27,42.32,42.22,42.26,35100.0,41.2511,41.2999,41.2023,41.2414,35100.0
2006-12-06 09:30:00,42.17,42.17,41.83,41.97,30600.0,41.1536,41.1536,40.8217,40.9584,30600.0
2006-12-06 10:00:00,41.96,41.98,41.76,41.9,31900.0,40.9486,40.9681,40.7534,40.8901,31900.0
2006-12-06 10:30:00,41.9,42.01,41.88,41.97,23000.0,40.8901,40.9974,40.8705,40.9584,23000.0
2006-12-06 11:00:00,41.95,41.99,41.91,41.94,15000.0,40.9389,40.9779,40.8998,40.9291,15000.0
2006-12-06 11:30:00,41.94,41.94,41.79,41.79,18100.0,40.9291,40.9291,40.7827,40.7827,18100.0
2006-12-06 12:00:00,41.79,41.86,41.76,41.8,16400.0,40.7827,40.851,40.7534,40.7925,16400.0
2006-12-06 12:30:00,41.79,41.85,41.79,41.83,26800.0,40.7827,40.8413,40.7827,40.8217,26800.0
2006-12-06 13:00:00,41.83,41.84,41.79,41.83,13800.0,40.8217,40.8315,40.7827,40.8217,13800.0
2006-12-06 13:30:00,41.82,41.84,41.78,41.84,13800.0,40.812,40.8315,40.773,40.8315,13800.0
2006-12-06 14:00:00,41.83,41.93,41.82,41.92,25700.0,40.8217,40.9193,40.812,40.9096,25700.0
2006-12-06 14:30:00,41.92,42.0,41.9,41.99,21800.0,40.9096,40.9876,40.8901,40.9779,21800.0
2006-12-06 15:00:00,41.99,42.0,41.96,41.99,23600.0,40.9779,40.9876,40.9486,40.9779,23600.0
2006-12-06 15:30:00,41.99,42.0,41.94,41.94,30900.0,40.9779,40.9876,40.9291,40.9291,30900.0
2006-12-07 09:30:00,41.94,41.95,41.74,41.74,10100.0,40.9291,40.9389,40.7339,40.7339,10100.0
2006-12-07 10:00:00,41.71,41.71,41.5,41.57,23100.0,40.7046,40.7046,40.4997,40.568,23100.0
2006-12-07 10:30:00,41.56,41.58,41.5,41.57,22800.0,40.5583,40.5778,40.4997,40.568,22800.0
2006-12-07 11:00:00,41.57,41.57,41.51,41.54,19800.0,40.568,40.568,40.5095,40.5387,19800.0
2006-12-07 11:30:00,41.54,41.7,41.53,41.64,19600.0,40.5387,40.6949,40.529,40.6363,19600.0
2006-12-07 12:00:00,41.63,41.71,41.59,41.66,62200.0,40.6266,40.7046,40.5875,40.6558,62200.0
2006-12-07 12:30:00,41.67,41.72,41.64,41.67,10700.0,40.6656,40.7144,40.6363,40.6656,10700.0
2006-12-07 13:00:00,41.66,41.7,41.61,41.7,12000.0,40.6558,40.6949,40.607,40.6949,12000.0
2006-12-07 13:30:00,41.7,41.72,41.58,41.58,17300.0,40.6949,40.7144,40.5778,40.5778,17300.0
2006-12-07 14:00:00,41.57,41.7,41.54,41.59,27600.0,40.568,40.6949,40.5387,40.5875,27600.0
2006-12-07 14:30:00,41.58,41.67,41.52,41.54,331000.0,40.5778,40.6656,40.5192,40.5387,331000.0
2006-12-07 15:00:00,41.51,41.54,41.37,41.44,33700.0,40.5095,40.5387,40.3728,40.4411,33700.0
2006-12-07 15:30:00,41.44,41.51,41.4,41.45,111100.0,40.4411,40.5095,40.4021,40.4509,111100.0
2006-12-08 09:30:00,41.35,41.58,41.3,41.34,23500.0,40.3533,40.5778,40.3045,40.3436,23500.0
2006-12-08 10:00:00,41.34,41.35,41.2,41.29,23500.0,40.3436,40.3533,40.2069,40.2948,23500.0
2006-12-08 10:30:00,41.28,41.45,41.28,41.39,13100.0,40.285,40.4509,40.285,40.3924,13100.0
2006-12-08 11:00:00,41.39,41.69,41.36,41.67,71800.0,40.3924,40.6851,40.3631,40.6656,71800.0
2006-12-08 11:30:00,41.69,41.71,41.52,41.52,83000.0,40.6851,40.7046,40.5192,40.5192,83000.0
2006-12-08 12:00:00,41.54,41.68,41.52,41.62,84200.0,40.5387,40.6754,40.5192,40.6168,84200.0
2006-12-08 12:30:00,41.61,41.64,41.55,41.6,23700.0,40.607,40.6363,40.5485,40.5973,23700.0
2006-12-08 13:00:00,41.59,41.62,41.51,41.62,27300.0,40.5875,40.6168,40.5095,40.6168,27300.0
2006-12-08 13:30:00,41.64,41.7,41.58,41.67,34500.0,40.6363,40.6949,40.5778,40.6656,34500.0
2006-12-08 14:00:00,41.68,41.73,41.6,41.64,35200.0,40.6754,40.7242,40.5973,40.6363,35200.0
2006-12-08 14:30:00,41.64,41.65,41.59,41.59,34300.0,40.6363,40.6461,40.5875,40.5875,34300.0
2006-12-08 15:00:00,41.59,41.65,41.49,41.6,25100.0,40.5875,40.6461,40.4899,40.5973,25100.0
2006-12-08 15:30:00,41.61,41.61,41.46,41.49,29000.0,40.607,40.607,40.4607,40.4899,29000.0
2006-12-11 09:30:00,41.39,41.45,41.22,41.34,19300.0,40.3924,40.4509,40.2265,40.3436,19300.0
2006-12-11 10:00:00,41.33,41.47,41.24,41.38,35300.0,40.3338,40.4704,40.246,40.3826,35300.0
2006-12-11 10:30:00,41.42,41.45,41.28,41.45,27200.0,40.4216,40.4509,40.285,40.4509,27200.0
2006-12-11 11:00:00,41.48,41.56,41.4,41.54,47400.0,40.4802,40.5583,40.4021,40.5387,47400.0
2006-12-11 11:30:00,41.54,41.59,41.53,41.59,18000.0,40.5387,40.5875,40.529,40.5875,18000.0
2006-12-11 12:00:00,41.58,41.6,41.58,41.59,24300.0,40.5778,40.5973,40.5778,40.5875,24300.0
2006-12-11 12:30:00,41.6,41.63,41.58,41.59,14700.0,40.5973,40.6266,40.5778,40.5875,14700.0
2006-12-11 13:00:00,41.58,41.6,41.52,41.58,14200.0,40.5778,40.5973,40.5192,40.5778,14200.0
2006-12-11 13:30:00,41.58,41.63,41.57,41.58,53000.0,40.5778,40.6266,40.568,40.5778,53000.0
2006-12-11 14:00:00,41.6,41.63,41.57,41.63,17600.0,40.5973,40.6266,40.568,40.6266,17600.0
2006-12-11 14:30:00,41.63,41.76,41.62,41.72,36300.0,40.6266,40.7534,40.6168,40.7144,36300.0
2006-12-11 15:00:00,41.73,41.78,41.69,41.77,41800.0,40.7242,40.773,40.6851,40.7632,41800.0
2006-12-11 15:30:00,41.77,41.86,41.7,41.74,86400.0,40.7632,40.851,40.6949,40.7339,86400.0
2006-12-12 09:30:00,41.59,41.65,41.3,41.39,42300.0,40.5875,40.6461,40.3045,40.3924,42300.0
2006-12-12 10:00:00,41.4,41.44,41.31,41.44,16500.0,40.4021,40.4411,40.3143,40.4411,16500.0
2006-12-12 10:30:00,41.42,41.56,41.37,41.5,12900.0,40.4216,40.5583,40.3728,40.4997,12900.0
2006-12-12 11:00:00,41.5,41.55,41.46,41.48,9900.0,40.4997,40.5485,40.4607,40.4802,9900.0
2006-12-12 11:30:00,41.48,41.48,41.37,41.4,9200.0,40.4802,40.4802,40.3728,40.4021,9200.0
2006-12-12 12:00:00,41.4,41.43,41.3,41.38,32700.0,40.4021,40.4314,40.3045,40.3826,32700.0
2006-12-12 12:30:00,41.38,41.43,41.37,41.38,10700.0,40.3826,40.4314,40.3728,40.3826,10700.0
2006-12-12 13:00:00,41.38,41.46,41.3,41.44,18200.0,40.3826,40.4607,40.3045,40.4411,18200.0
2006-12-12 13:30:00,41.47,41.48,41.31,41.34,12200.0,40.4704,40.4802,40.3143,40.3436,12200.0
2006-12-12 14:00:00,41.34,41.55,41.3,41.49,29200.0,40.3436,40.5485,40.3045,40.4899,29200.0
2006-12-12 14:30:00,41.47,41.51,41.25,41.43,18000.0,40.4704,40.5095,40.2557,40.4314,18000.0
2006-12-12 15:00:00,41.44,41.5,41.32,41.35,45400.0,40.4411,40.4997,40.324,40.3533,45400.0
2006-12-12 15:30:00,41.34,41.44,41.3,41.41,31600.0,40.3436,40.4411,40.3045,40.4119,31600.0
2006-12-13 09:30:00,41.8,42.06,41.75,42.03,85200.0,40.8118,41.0657,40.763,41.0364,85200.0
2006-12-13 10:00:00,42.05,42.1,41.95,42.03,61700.0,41.0559,41.1047,40.9583,41.0364,61700.0
2006-12-13 10:30:00,42.02,42.06,41.9,42.03,238400.0,41.0266,41.0657,40.9095,41.0364,238400.0
2006-12-13 11:00:00,42.03,42.29,42.01,42.26,58600.0,41.0364,41.2903,41.0169,41.261,58600.0
2006-12-13 11:30:00,42.27,42.27,42.0,42.08,54300.0,41.2707,41.2707,41.0071,41.0852,54300.0
2006-12-13 12:00:00,42.08,42.08,41.9,42.02,14800.0,41.0852,41.0852,40.9095,41.0266,14800.0
2006-12-13 12:30:00,42.02,42.05,41.91,42.01,35700.0,41.0266,41.0559,40.9192,41.0169,35700.0
2006-12-13 13:00:00,42.01,42.07,41.99,42.04,46200.0,41.0169,41.0755,40.9973,41.0462,46200.0
2006-12-13 13:30:00,42.04,42.07,41.94,42.05,30700.0,41.0462,41.0755,40.9485,41.0559,30700.0
2006-12-13 14:00:00,42.05,42.07,41.96,42.0,25400.0,41.0559,41.0755,40.9681,41.0071,25400.0
2006-12-13 14:30:00,41.99,42.06,41.96,42.01,37000.0,40.9973,41.0657,40.9681,41.0169,37000.0
2006-12-13 15:00:00,42.01,42.04,41.96,42.04,53200.0,41.0169,41.0462,40.9681,41.0462,53200.0
2006-12-13 15:30:00,42.06,42.19,42.0,42.12,134100.0,41.0657,41.1926,41.0071,41.1243,134100.0
2006-12-14 09:30:00,42.3,42.71,42.2,42.65,47400.0,41.3,41.7003,41.2024,41.6417,47400.0
2006-12-14 10:00:00,42.69,42.92,42.65,42.82,73900.0,41.6808,41.9054,41.6417,41.8077,73900.0
2006-12-14 10:30:00,42.81,42.88,42.6,42.74,132100.0,41.798,41.8663,41.5929,41.7296,132100.0
2006-12-14 11:00:00,42.74,42.74,42.56,42.56,98100.0,41.7296,41.7296,41.5539,41.5539,98100.0
2006-12-14 11:30:00,42.57,42.58,42.45,42.47,20200.0,41.5636,41.5734,41.4465,41.466,20200.0
2006-12-14 12:00:00,42.45,42.45,42.28,42.3,204800.0,41.4465,41.4465,41.2805,41.3,204800.0
2006-12-14 12:30:00,42.3,42.37,42.27,42.37,15500.0,41.3,41.3684,41.2707,41.3684,15500.0
2006-12-14 13:00:00,42.35,42.45,42.27,42.28,18900.0,41.3488,41.4465,41.2707,41.2805,18900.0
2006-12-14 13:30:00,42.27,42.39,42.24,42.31,73000.0,41.2707,41.3879,41.2414,41.3098,73000.0
2006-12-14 14:00:00,42.32,42.54,42.32,42.44,37300.0,41.3195,41.5343,41.3195,41.4367,37300.0
2006-12-14 14:30:00,42.45,42.55,42.45,42.5,22800.0,41.4465,41.5441,41.4465,41.4953,22800.0
2006-12-14 15:00:00,42.5,42.51,42.41,42.44,19400.0,41.4953,41.5051,41.4074,41.4367,19400.0
2006-12-14 15:30:00,42.42,42.51,42.36,42.45,34400.0,41.4172,41.5051,41.3586,41.4465,34400.0
2006-12-15 09:30:00,42.35,42.55,42.31,42.55,86200.0,41.3488,41.5441,41.3098,41.5441,86200.0
2006-12-15 10:00:00,42.56,42.58,42.44,42.56,24600.0,41.5539,41.5734,41.4367,41.5539,24600.0
2006-12-15 10:30:00,42.57,42.6,42.47,42.53,28300.0,41.5636,41.5929,41.466,41.5246,28300.0
2006-12-15 11:00:00,42.5,42.58,42.47,42.5,73000.0,41.4953,41.5734,41.466,41.4953,73000.0
2006-12-15 11:30:00,42.51,42.6,42.48,42.59,47100.0,41.5051,41.5929,41.4758,41.5832,47100.0
2006-12-15 12:00:00,42.58,42.62,42.43,42.48,35900.0,41.5734,41.6125,41.4269,41.4758,35900.0
2006-12-15 12:30:00,42.48,42.62,42.44,42.55,21600.0,41.4758,41.6125,41.4367,41.5441,21600.0
2006-12-15 13:00:00,42.55,42.65,42.53,42.6,18600.0,41.5441,41.6417,41.5246,41.5929,18600.0
2006-12-15 13:30:00,42.6,42.63,42.52,42.57,21600.0,41.5929,41.6222,41.5148,41.5636,21600.0
2006-12-15 14:00:00,42.59,42.68,42.55,42.65,22300.0,41.5832,41.671,41.5441,41.6417,22300.0
2006-12-15 14:30:00,42.66,42.69,42.37,42.39,62900.0,41.6515,41.6808,41.3684,41.3879,62900.0
2006-12-15 15:00:00,42.38,42.39,42.07,42.07,112200.0,41.3781,41.3879,41.0755,41.0755,112200.0
2006-12-15 15:30:00,42.08,42.16,41.86,41.91,192700.0,41.0852,41.1633,40.8704,40.9192,192700.0
2006-12-18 09:30:00,42.08,42.08,41.72,41.95,163200.0,41.0852,41.0852,40.7337,40.9583,163200.0
2006-12-18 10:00:00,41.95,42.0,41.9,41.96,98200.0,40.9583,41.0071,40.9095,40.9681,98200.0
2006-12-18 10:30:00,41.96,41.99,41.93,41.98,44800.0,40.9681,40.9973,40.9388,40.9876,44800.0
2006-12-18 11:00:00,41.99,41.99,41.91,41.95,76400.0,40.9973,40.9973,40.9192,40.9583,76400.0
2006-12-18 11:30:00,41.96,41.98,41.92,41.93,94200.0,40.9681,40.9876,40.929,40.9388,94200.0
2006-12-18 12:00:00,41.93,41.93,41.73,41.81,61100.0,40.9388,40.9388,40.7435,40.8216,61100.0
2006-12-18 12:30:00,41.82,41.89,41.75,41.83,48200.0,40.8314,40.8997,40.763,40.8411,48200.0
2006-12-18 13:00:00,41.83,41.88,41.78,41.81,22000.0,40.8411,40.8899,40.7923,40.8216,22000.0
2006-12-18 13:30:00,41.79,41.91,41.72,41.91,15400.0,40.8021,40.9192,40.7337,40.9192,15400.0
2006-12-18 14:00:00,41.88,41.99,41.84,41.9,40000.0,40.8899,40.9973,40.8509,40.9095,40000.0
2006-12-18 14:30:00,41.89,41.94,41.8,41.84,43200.0,40.8997,40.9485,40.8118,40.8509,43200.0
2006-12-18 15:00:00,41.83,41.86,41.8,41.84,43900.0,40.8411,40.8704,40.8118,40.8509,43900.0
2006-12-18 15:30:00,41.84,41.89,41.72,41.77,62900.0,40.8509,40.8997,40.7337,40.7825,62900.0
2006-12-19 09:30:00,41.21,41.36,41.05,41.26,51000.0,40.2358,40.3822,40.0796,40.2846,51000.0
2006-12-19 10:00:00,41.26,41.43,41.22,41.26,21700.0,40.2846,40.4506,40.2456,40.2846,21700.0
2006-12-19 10:30:00,41.26,41.3,41.15,41.28,40200.0,40.2846,40.3237,40.1772,40.3041,40200.0
2006-12-19 11:00:00,41.27,41.29,41.2,41.25,27600.0,40.2944,40.3139,40.226,40.2748,27600.0
2006-12-19 11:30:00,41.26,41.27,41.23,41.25,12900.0,40.2846,40.2944,40.2553,40.2748,12900.0
2006-12-19 12:00:00,41.24,41.28,41.14,41.24,33600.0,40.2651,40.3041,40.1674,40.2651,33600.0
2006-12-19 12:30:00,41.27,41.39,41.25,41.25,13200.0,40.2944,40.4115,40.2748,40.2748,13200.0
2006-12-19 13:00:00,41.25,41.3,41.17,41.2,19600.0,40.2748,40.3237,40.1967,40.226,19600.0
2006-12-19 13:30:00,41.22,41.26,41.18,41.23,10000.0,40.2456,40.2846,40.2065,40.2553,10000.0
2006-12-19 14:00:00,41.24,41.4,41.24,41.32,13800.0,40.2651,40.4213,40.2651,40.3432,13800.0
2006-12-19 14:30:00,41.3,41.44,41.3,41.38,19600.0,40.3237,40.4604,40.3237,40.4018,19600.0
2006-12-19 15:00:00,41.38,41.5,41.32,41.39,24500.0,40.4018,40.5189,40.3432,40.4115,24500.0
2006-12-19 15:30:00,41.39,41.41,41.29,41.3,49500.0,40.4115,40.4311,40.3139,40.3237,49500.0
2006-12-20 09:30:00,41.32,41.51,41.3,41.51,7800.0,40.3432,40.5287,40.3237,40.5287,7800.0
2006-12-20 10:00:00,41.55,41.75,41.55,41.66,21000.0,40.5677,40.763,40.5677,40.6751,21000.0
2006-12-20 10:30:00,41.67,41.82,41.67,41.77,13700.0,40.6849,40.8314,40.6849,40.7825,13700.0
2006-12-20 11:00:00,41.77,41.81,41.65,41.68,13100.0,40.7825,40.8216,40.6654,40.6947,13100.0
2006-12-20 11:30:00,41.68,41.74,41.58,41.58,8700.0,40.6947,40.7533,40.597,40.597,8700.0
2006-12-20 12:00:00,41.59,41.66,41.55,41.66,8300.0,40.6068,40.6751,40.5677,40.6751,8300.0
2006-12-20 12:30:00,41.65,41.72,41.61,41.68,15800.0,40.6654,40.7337,40.6263,40.6947,15800.0
2006-12-20 13:00:00,41.68,41.73,41.59,41.59,12700.0,40.6947,40.7435,40.6068,40.6068,12700.0
2006-12-20 13:30:00,41.6,41.61,41.49,41.61,11300.0,40.6166,40.6263,40.5092,40.6263,11300.0
2006-12-20 14:00:00,41.6,41.73,41.6,41.7,13100.0,40.6166,40.7435,40.6166,40.7142,13100.0
2006-12-20 14:30:00,41.68,41.74,41.66,41.69,16000.0,40.6947,40.7533,40.6751,40.7044,16000.0
2006-12-20 15:00:00,41.68,41.71,41.63,41.64,19300.0,40.6947,40.724,40.6459,40.6556,19300.0
2006-12-20 15:30:00,41.65,41.69,41.6,41.65,30000.0,40.6654,40.7044,40.6166,40.6654,30000.0
2006-12-21 09:30:00,41.6,41.67,41.2,41.52,24800.0,40.6166,40.6849,40.226,40.5385,24800.0
2006-12-21 10:00:00,41.54,41.74,41.54,41.71,9900.0,40.558,40.7533,40.558,40.724,9900.0
2006-12-21 10:30:00,41.75,41.76,41.56,41.6,29000.0,40.763,40.7728,40.5775,40.6166,29000.0
2006-12-21 11:00:00,41.62,41.7,41.58,41.63,11700.0,40.6361,40.7142,40.597,40.6459,11700.0
2006-12-21 11:30:00,41.64,41.65,41.59,41.63,9000.0,40.6556,40.6654,40.6068,40.6459,9000.0
2006-12-21 12:00:00,41.63,41.69,41.52,41.54,33100.0,40.6459,40.7044,40.5385,40.558,33100.0
2006-12-21 12:30:00,41.54,41.57,41.32,41.49,38000.0,40.558,40.5873,40.3432,40.5092,38000.0
2006-12-21 13:00:00,41.43,41.45,41.12,41.24,17900.0,40.4506,40.4701,40.1479,40.2651,17900.0
2006-12-21 13:30:00,41.24,41.44,41.21,41.42,38200.0,40.2651,40.4604,40.2358,40.4408,38200.0
2006-12-21 14:00:00,41.41,41.48,41.34,41.44,37200.0,40.4311,40.4994,40.3627,40.4604,37200.0
2006-12-21 14:30:00,41.45,41.46,41.26,41.33,13800.0,40.4701,40.4799,40.2846,40.353,13800.0
2006-12-21 15:00:00,41.35,41.41,41.24,41.39,17300.0,40.3725,40.4311,40.2651,40.4115,17300.0
2006-12-21 15:30:00,41.38,41.43,41.23,41.3,34300.0,40.4018,40.4506,40.2553,40.3237,34300.0
2006-12-22 09:30:00,41.2,41.23,40.83,41.22,18600.0,40.226,40.2553,39.8648,40.2456,18600.0
2006-12-22 10:00:00,41.23,41.32,41.15,41.3,12100.0,40.2553,40.3432,40.1772,40.3237,12100.0
2006-12-22 10:30:00,41.3,41.3,41.15,41.16,13400.0,40.3237,40.3237,40.1772,40.187,13400.0
2006-12-22 11:00:00,41.15,41.18,41.02,41.03,19800.0,40.1772,40.2065,40.0503,40.06,19800.0
2006-12-22 11:30:00,41.04,41.1,40.96,41.02,16600.0,40.0698,40.1284,39.9917,40.0503,16600.0
2006-12-22 12:00:00,41.0,41.05,40.93,41.05,19800.0,40.0308,40.0796,39.9624,40.0796,19800.0
2006-12-22 12:30:00,41.05,41.11,41.01,41.01,14000.0,40.0796,40.1382,40.0405,40.0405,14000.0
2006-12-22 13:00:00,41.01,41.09,41.01,41.06,10300.0,40.0405,40.1186,40.0405,40.0893,10300.0
2006-12-22 13:30:00,41.05,41.05,41.0,41.04,16700.0,40.0796,40.0796,40.0308,40.0698,16700.0
2006-12-22 14:00:00,41.04,41.04,40.96,40.96,12000.0,40.0698,40.0698,39.9917,39.9917,12000.0
2006-12-22 14:30:00,40.93,41.03,40.88,41.0,18100.0,39.9624,40.06,39.9136,40.0308,18100.0
2006-12-22 15:00:00,40.99,41.12,40.99,41.1,18500.0,40.021,40.1479,40.021,40.1284,18500.0
2006-12-22 15:30:00,41.11,41.13,40.9,40.96,30700.0,40.1382,40.1577,39.9331,39.9917,30700.0
2006-12-26 09:30:00,40.96,41.18,40.78,41.14,11500.0,39.9917,40.2065,39.816,40.1674,11500.0
2006-12-26 10:00:00,41.13,41.18,41.08,41.16,8200.0,40.1577,40.2065,40.1089,40.187,8200.0
2006-12-26 10:30:00,41.15,41.23,41.1,41.23,16000.0,40.1772,40.2553,40.1284,40.2553,16000.0
2006-12-26 11:00:00,41.2,41.38,41.2,41.38,7600.0,40.226,40.4018,40.226,40.4018,7600.0
2006-12-26 11:30:00,41.38,41.42,41.38,41.4,4600.0,40.4018,40.4408,40.4018,40.4213,4600.0
2006-12-26 12:00:00,41.39,41.41,41.27,41.27,7000.0,40.4115,40.4311,40.2944,40.2944,7000.0
2006-12-26 12:30:00,41.25,41.27,41.23,41.25,3700.0,40.2748,40.2944,40.2553,40.2748,3700.0
2006-12-26 13:00:00,41.25,41.26,41.19,41.24,18200.0,40.2748,40.2846,40.2163,40.2651,18200.0
2006-12-26 13:30:00,41.24,41.29,41.23,41.27,2700.0,40.2651,40.3139,40.2553,40.2944,2700.0
2006-12-26 14:00:00,41.27,41.37,41.26,41.34,7000.0,40.2944,40.392,40.2846,40.3627,7000.0
2006-12-26 14:30:00,41.35,41.36,41.25,41.25,7700.0,40.3725,40.3822,40.2748,40.2748,7700.0
2006-12-26 15:00:00,41.22,41.31,41.2,41.28,8600.0,40.2456,40.3334,40.226,40.3041,8600.0
2006-12-26 15:30:00,41.29,41.38,41.22,41.27,26300.0,40.3139,40.4018,40.2456,40.2944,26300.0
2006-12-27 09:30:00,41.27,41.39,41.2,41.25,15200.0,40.2944,40.4115,40.226,40.2748,15200.0
2006-12-27 10:00:00,41.27,41.4,41.23,41.36,8700.0,40.2944,40.4213,40.2553,40.3822,8700.0
2006-12-27 10:30:00,41.33,41.33,41.13,41.17,14200.0,40.353,40.353,40.1577,40.1967,14200.0
2006-12-27 11:00:00,41.18,41.23,41.13,41.14,8900.0,40.2065,40.2553,40.1577,40.1674,8900.0
2006-12-27 11:30:00,41.14,41.17,41.1,41.12,11400.0,40.1674,40.1967,40.1284,40.1479,11400.0
2006-12-27 12:00:00,41.11,41.13,41.1,41.1,44400.0,40.1382,40.1577,40.1284,40.1284,44400.0
2006-12-27 12:30:00,41.11,41.13,41.11,41.11,5100.0,40.1382,40.1577,40.1382,40.1382,5100.0
2006-12-27 13:00:00,41.11,41.12,41.07,41.07,4300.0,40.1382,40.1479,40.0991,40.0991,4300.0
2006-12-27 13:30:00,41.07,41.11,41.06,41.08,7800.0,40.0991,40.1382,40.0893,40.1089,7800.0
2006-12-27 14:00:00,41.1,41.18,41.1,41.16,9700.0,40.1284,40.2065,40.1284,40.187,9700.0
2006-12-27 14:30:00,41.17,41.18,41.06,41.12,16600.0,40.1967,40.2065,40.0893,40.1479,16600.0
2006-12-27 15:00:00,41.13,41.14,41.08,41.13,21300.0,40.1577,40.1674,40.1089,40.1577,21300.0
2006-12-27 15:30:00,41.12,41.16,41.08,41.11,32900.0,40.1479,40.187,40.1089,40.1382,32900.0
2006-12-28 09:30:00,41.1,41.19,40.83,40.87,12500.0,40.1284,40.2163,39.8648,39.9038,12500.0
2006-12-28 10:00:00,40.94,41.05,40.9,41.0,12900.0,39.9722,40.0796,39.9331,40.0308,12900.0
2006-12-28 10:30:00,41.0,41.04,40.93,41.0,19700.0,40.0308,40.0698,39.9624,40.0308,19700.0
2006-12-28 11:00:00,40.99,40.99,40.89,40.94,11300.0,40.021,40.021,39.9234,39.9722,11300.0
2006-12-28 11:30:00,40.92,41.06,40.9,41.03,21300.0,39.9526,40.0893,39.9331,40.06,21300.0
2006-12-28 12:00:00,41.02,41.05,40.98,41.04,16100.0,40.0503,40.0796,40.0112,40.0698,16100.0
2006-12-28 12:30:00,41.04,41.08,40.98,41.0,10200.0,40.0698,40.1089,40.0112,40.0308,10200.0
2006-12-28 13:00:00,40.99,41.04,40.91,41.01,25000.0,40.021,40.0698,39.9429,40.0405,25000.0
2006-12-28 13:30:00,41.02,41.07,40.99,41.03,7300.0,40.0503,40.0991,40.021,40.06,7300.0
2006-12-28 14:00:00,41.01,41.07,40.98,41.04,12500.0,40.0405,40.0991,40.0112,40.0698,12500.0
2006-12-28 14:30:00,41.03,41.14,41.03,41.12,21900.0,40.06,40.1674,40.06,40.1479,21900.0
2006-12-28 15:00:00,41.11,41.2,41.1,41.11,13000.0,40.1382,40.226,40.1284,40.1382,13000.0
2006-12-28 15:30:00,41.1,41.2,41.04,41.06,20100.0,40.1284,40.226,40.0698,40.0893,20100.0
2006-12-29 09:30:00,40.94,41.09,40.85,41.03,9300.0,39.9722,40.1186,39.8843,40.06,9300.0
2006-12-29 10:00:00,41.05,41.09,41.01,41.02,7000.0,40.0796,40.1186,40.0405,40.0503,7000.0
2006-12-29 10:30:00,41.02,41.03,40.85,40.87,14500.0,40.0503,40.06,39.8843,39.9038,14500.0
2006-12-29 11:00:00,40.85,40.87,40.8,40.81,8700.0,39.8843,39.9038,39.8355,39.8452,8700.0
2006-12-29 11:30:00,40.82,40.88,40.77,40.77,7400.0,39.855,39.9136,39.8062,39.8062,7400.0
2006-12-29 12:00:00,40.77,40.79,40.75,40.79,6500.0,39.8062,39.8257,39.7867,39.8257,6500.0
2006-12-29 12:30:00,40.79,40.79,40.71,40.74,10400.0,39.8257,39.8257,39.7476,39.7769,10400.0
2006-12-29 13:00:00,40.75,40.75,40.62,40.62,16500.0,39.7867,39.7867,39.6597,39.6597,16500.0
2006-12-29 13:30:00,40.6,40.6,40.49,40.53,27500.0,39.6402,39.6402,39.5328,39.5719,27500.0
2006-12-29 14:00:00,40.51,40.69,40.47,40.61,23300.0,39.5523,39.7281,39.5133,39.65,23300.0
2006-12-29 14:30:00,40.58,40.64,40.53,40.53,19800.0,39.6207,39.6793,39.5719,39.5719,19800.0
2006-12-29 15:00:00,40.54,40.57,40.38,40.43,31300.0,39.5816,39.6109,39.4254,39.4742,31300.0
2006-12-29 15:30:00,40.46,40.68,40.46,40.52,52700.0,39.5035,39.7183,39.5035,39.5621,52700.0
2007-01-03 09:30:00,40.2,40.95,40.2,40.45,163600.0,39.2497,39.9819,39.2497,39.4938,163600.0
2007-01-03 10:00:00,40.45,40.5,40.35,40.5,64100.0,39.4938,39.5426,39.3961,39.5426,64100.0
2007-01-03 10:30:00,40.5,40.65,40.27,40.63,58000.0,39.5426,39.689,39.318,39.6695,58000.0
2007-01-03 11:00:00,40.61,40.8,40.61,40.78,35400.0,39.65,39.8355,39.65,39.816,35400.0
2007-01-03 11:30:00,40.79,40.86,40.74,40.74,28400.0,39.8257,39.8941,39.7769,39.7769,28400.0
2007-01-03 12:00:00,40.75,40.9,40.74,40.88,17000.0,39.7867,39.9331,39.7769,39.9136,17000.0
2007-01-03 12:30:00,40.88,41.0,40.88,41.0,31600.0,39.9136,40.0308,39.9136,40.0308,31600.0
2007-01-03 13:00:00,40.99,41.03,40.99,41.03,21500.0,40.021,40.06,40.021,40.06,21500.0
2007-01-03 13:30:00,41.03,41.1,40.99,41.05,31600.0,40.06,40.1284,40.021,40.0796,31600.0
2007-01-03 14:00:00,41.05,41.09,40.58,40.71,38600.0,40.0796,40.1186,39.6207,39.7476,38600.0
2007-01-03 14:30:00,40.71,40.73,40.36,40.36,32200.0,39.7476,39.7671,39.4059,39.4059,32200.0
2007-01-03 15:00:00,40.36,40.46,40.29,40.39,89600.0,39.4059,39.5035,39.3375,39.4352,89600.0
2007-01-03 15:30:00,40.41,40.52,40.35,40.5,102100.0,39.4547,39.5621,39.3961,39.5426,102100.0
2007-01-04 09:30:00,40.47,40.74,40.45,40.6,60900.0,39.5133,39.7769,39.4938,39.6402,60900.0
2007-01-04 10:00:00,40.61,40.75,40.4,40.44,45100.0,39.65,39.7867,39.4449,39.484,45100.0
2007-01-04 10:30:00,40.51,40.72,40.5,40.61,50000.0,39.5523,39.7574,39.5426,39.65,50000.0
2007-01-04 11:00:00,40.63,40.83,40.62,40.73,50700.0,39.6695,39.8648,39.6597,39.7671,50700.0
2007-01-04 11:30:00,40.73,40.74,40.69,40.69,20400.0,39.7671,39.7769,39.7281,39.7281,20400.0
2007-01-04 12:00:00,40.69,40.77,40.62,40.64,34600.0,39.7281,39.8062,39.6597,39.6793,34600.0
2007-01-04 12:30:00,40.64,40.78,40.62,40.7,27000.0,39.6793,39.816,39.6597,39.7378,27000.0
2007-01-04 13:00:00,40.71,40.75,40.6,40.71,27800.0,39.7476,39.7867,39.6402,39.7476,27800.0
2007-01-04 13:30:00,40.71,40.77,40.55,40.72,60700.0,39.7476,39.8062,39.5914,39.7574,60700.0
2007-01-04 14:00:00,40.72,40.78,40.65,40.67,36200.0,39.7574,39.816,39.689,39.7086,36200.0
2007-01-04 14:30:00,40.65,40.82,40.65,40.82,31200.0,39.689,39.855,39.689,39.855,31200.0
2007-01-04 15:00:00,40.82,40.88,40.79,40.82,36900.0,39.855,39.9136,39.8257,39.855,36900.0
2007-01-04 15:30:00,40.81,40.97,40.79,40.85,149100.0,39.8452,40.0015,39.8257,39.8843,149100.0
2007-01-05 09:30:00,40.05,40.6,40.05,40.27,31200.0,39.1032,39.6402,39.1032,39.318,31200.0
2007-01-05 10:00:00,40.27,40.3,40.16,40.25,75600.0,39.318,39.3473,39.2106,39.2985,75600.0
2007-01-05 10:30:00,40.26,40.35,40.24,40.3,77200.0,39.3082,39.3961,39.2887,39.3473,77200.0
2007-01-05 11:00:00,40.3,40.35,40.25,40.26,41100.0,39.3473,39.3961,39.2985,39.3082,41100.0
2007-01-05 11:30:00,40.25,40.31,40.15,40.16,41900.0,39.2985,39.3571,39.2008,39.2106,41900.0
2007-01-05 12:00:00,40.16,40.23,40.15,40.2,21400.0,39.2106,39.279,39.2008,39.2497,21400.0
2007-01-05 12:30:00,40.2,40.23,40.16,40.18,21400.0,39.2497,39.279,39.2106,39.2301,21400.0
2007-01-05 13:00:00,40.18,40.23,40.15,40.22,37100.0,39.2301,39.279,39.2008,39.2692,37100.0
2007-01-05 13:30:00,40.21,40.24,40.17,40.18,28100.0,39.2594,39.2887,39.2204,39.2301,28100.0
2007-01-05 14:00:00,40.18,40.44,40.16,40.37,36500.0,39.2301,39.484,39.2106,39.4156,36500.0
2007-01-05 14:30:00,40.39,40.45,40.24,40.28,25800.0,39.4352,39.4938,39.2887,39.3278,25800.0
2007-01-05 15:00:00,40.31,40.47,40.25,40.46,39000.0,39.3571,39.5133,39.2985,39.5035,39000.0
2007-01-05 15:30:00,40.47,40.47,40.32,40.33,54100.0,39.5133,39.5133,39.3668,39.3766,54100.0
2007-01-08 09:30:00,40.28,40.68,40.2,40.32,34000.0,39.3278,39.7183,39.2497,39.3668,34000.0
2007-01-08 10:00:00,40.29,40.41,40.17,40.28,27000.0,39.3375,39.4547,39.2204,39.3278,27000.0
2007-01-08 10:30:00,40.31,40.66,40.3,40.48,36200.0,39.3571,39.6988,39.3473,39.523,36200.0
2007-01-08 11:00:00,40.44,40.57,40.43,40.52,36300.0,39.484,39.6109,39.4742,39.5621,36300.0
2007-01-08 11:30:00,40.52,40.59,40.45,40.58,18900.0,39.5621,39.6304,39.4938,39.6207,18900.0
2007-01-08 12:00:00,40.55,40.58,40.5,40.51,19900.0,39.5914,39.6207,39.5426,39.5523,19900.0
2007-01-08 12:30:00,40.52,40.64,40.5,40.53,49900.0,39.5621,39.6793,39.5426,39.5719,49900.0
2007-01-08 13:00:00,40.53,40.6,40.46,40.53,79900.0,39.5719,39.6402,39.5035,39.5719,79900.0
2007-01-08 13:30:00,40.54,40.59,40.48,40.51,37000.0,39.5816,39.6304,39.523,39.5523,37000.0
2007-01-08 14:00:00,40.5,40.6,40.5,40.56,17000.0,39.5426,39.6402,39.5426,39.6012,17000.0
2007-01-08 14:30:00,40.56,40.56,40.34,40.35,28700.0,39.6012,39.6012,39.3864,39.3961,28700.0
2007-01-08 15:00:00,40.35,40.48,40.35,40.43,25000.0,39.3961,39.523,39.3961,39.4742,25000.0
2007-01-08 15:30:00,40.44,40.48,40.32,40.34,54500.0,39.484,39.523,39.3668,39.3864,54500.0
2007-01-09 09:30:00,40.27,40.58,40.27,40.39,20500.0,39.318,39.6207,39.318,39.4352,20500.0
2007-01-09 10:00:00,40.39,40.49,40.36,40.39,47400.0,39.4352,39.5328,39.4059,39.4352,47400.0
2007-01-09 10:30:00,40.38,40.45,40.34,40.41,28000.0,39.4254,39.4938,39.3864,39.4547,28000.0
2007-01-09 11:00:00,40.41,40.45,40.16,40.17,34200.0,39.4547,39.4938,39.2106,39.2204,34200.0
2007-01-09 11:30:00,40.18,40.25,40.14,40.25,16500.0,39.2301,39.2985,39.1911,39.2985,16500.0
2007-01-09 12:00:00,40.26,40.36,40.24,40.26,52200.0,39.3082,39.4059,39.2887,39.3082,52200.0
2007-01-09 12:30:00,40.26,40.36,40.23,40.25,18400.0,39.3082,39.4059,39.279,39.2985,18400.0
2007-01-09 13:00:00,40.25,40.31,40.25,40.26,24100.0,39.2985,39.3571,39.2985,39.3082,24100.0
2007-01-09 13:30:00,40.26,40.36,40.25,40.3,19900.0,39.3082,39.4059,39.2985,39.3473,19900.0
2007-01-09 14:00:00,40.29,40.41,40.25,40.29,19700.0,39.3375,39.4547,39.2985,39.3375,19700.0
2007-01-09 14:30:00,40.28,40.37,40.26,40.35,19300.0,39.3278,39.4156,39.3082,39.3961,19300.0
2007-01-09 15:00:00,40.34,40.42,40.3,40.42,21300.0,39.3864,39.4645,39.3473,39.4645,21300.0
2007-01-09 15:30:00,40.42,40.46,40.36,40.42,43100.0,39.4645,39.5035,39.4059,39.4645,43100.0
2007-01-10 09:30:00,40.3,40.31,40.2,40.29,20900.0,39.3473,39.3571,39.2497,39.3375,20900.0
2007-01-10 10:00:00,40.26,40.45,40.26,40.38,17500.0,39.3082,39.4938,39.3082,39.4254,17500.0
2007-01-10 10:30:00,40.38,40.46,40.33,40.45,25400.0,39.4254,39.5035,39.3766,39.4938,25400.0
2007-01-10 11:00:00,40.45,40.49,40.44,40.47,16100.0,39.4938,39.5328,39.484,39.5133,16100.0
2007-01-10 11:30:00,40.47,40.51,40.44,40.49,15100.0,39.5133,39.5523,39.484,39.5328,15100.0
2007-01-10 12:00:00,40.49,40.57,40.48,40.56,16900.0,39.5328,39.6109,39.523,39.6012,16900.0
2007-01-10 12:30:00,40.55,40.66,40.53,40.64,40100.0,39.5914,39.6988,39.5719,39.6793,40100.0
2007-01-10 13:00:00,40.66,40.72,40.63,40.7,50100.0,39.6988,39.7574,39.6695,39.7378,50100.0
2007-01-10 13:30:00,40.7,40.75,40.67,40.75,12500.0,39.7378,39.7867,39.7086,39.7867,12500.0
2007-01-10 14:00:00,40.74,40.77,40.69,40.7,14700.0,39.7769,39.8062,39.7281,39.7378,14700.0
2007-01-10 14:30:00,40.71,40.82,40.68,40.8,10500.0,39.7476,39.855,39.7183,39.8355,10500.0
2007-01-10 15:00:00,40.82,40.82,40.68,40.81,22300.0,39.855,39.855,39.7183,39.8452,22300.0
2007-01-10 15:30:00,40.81,40.84,40.74,40.74,33100.0,39.8452,39.8745,39.7769,39.7769,33100.0
2007-01-11 09:30:00,40.77,40.96,40.56,40.9,90400.0,39.8062,39.9917,39.6012,39.9331,90400.0
2007-01-11 10:00:00,40.87,40.94,40.82,40.88,21900.0,39.9038,39.9722,39.855,39.9136,21900.0
2007-01-11 10:30:00,40.88,40.92,40.86,40.92,20300.0,39.9136,39.9526,39.8941,39.9526,20300.0
2007-01-11 11:00:00,40.93,40.95,40.9,40.9,13000.0,39.9624,39.9819,39.9331,39.9331,13000.0
2007-01-11 11:30:00,40.9,40.93,40.81,40.84,9600.0,39.9331,39.9624,39.8452,39.8745,9600.0
2007-01-11 12:00:00,40.85,40.85,40.82,40.83,19700.0,39.8843,39.8843,39.855,39.8648,19700.0
2007-01-11 12:30:00,40.85,40.97,40.82,40.96,8500.0,39.8843,40.0015,39.855,39.9917,8500.0
2007-01-11 13:00:00,40.96,40.99,40.96,40.97,8800.0,39.9917,40.021,39.9917,40.0015,8800.0
2007-01-11 13:30:00,40.96,41.0,40.96,41.0,16300.0,39.9917,40.0308,39.9917,40.0308,16300.0
2007-01-11 14:00:00,40.97,41.0,40.93,40.98,26200.0,40.0015,40.0308,39.9624,40.0112,26200.0
2007-01-11 14:30:00,40.99,41.33,40.98,41.24,61100.0,40.021,40.353,40.0112,40.2651,61100.0
2007-01-11 15:00:00,41.23,41.25,41.11,41.14,39700.0,40.2553,40.2748,40.1382,40.1674,39700.0
2007-01-11 15:30:00,41.16,41.18,41.04,41.12,48900.0,40.187,40.2065,40.0698,40.1479,48900.0
2007-01-12 09:30:00,41.14,41.41,41.11,41.41,6000.0,40.1674,40.4311,40.1382,40.4311,6000.0
2007-01-12 10:00:00,41.39,41.39,41.19,41.2,7100.0,40.4115,40.4115,40.2163,40.226,7100.0
2007-01-12 10:30:00,41.2,41.2,41.08,41.15,8300.0,40.226,40.226,40.1089,40.1772,8300.0
2007-01-12 11:00:00,41.14,41.22,41.09,41.18,9200.0,40.1674,40.2456,40.1186,40.2065,9200.0
2007-01-12 11:30:00,41.19,41.36,41.18,41.31,13500.0,40.2163,40.3822,40.2065,40.3334,13500.0
2007-01-12 12:00:00,41.33,41.43,41.32,41.41,8000.0,40.353,40.4506,40.3432,40.4311,8000.0
2007-01-12 12:30:00,41.41,41.46,41.41,41.46,6100.0,40.4311,40.4799,40.4311,40.4799,6100.0
2007-01-12 13:00:00,41.44,41.51,41.4,41.51,22400.0,40.4604,40.5287,40.4213,40.5287,22400.0
2007-01-12 13:30:00,41.51,41.54,41.5,41.5,19400.0,40.5287,40.558,40.5189,40.5189,19400.0
2007-01-12 14:00:00,41.5,41.53,41.47,41.49,53100.0,40.5189,40.5482,40.4896,40.5092,53100.0
2007-01-12 14:30:00,41.49,41.56,41.46,41.48,31400.0,40.5092,40.5775,40.4799,40.4994,31400.0
2007-01-12 15:00:00,41.5,41.59,41.47,41.57,29300.0,40.5189,40.6068,40.4896,40.5873,29300.0
2007-01-12 15:30:00,41.57,41.6,41.5,41.55,121900.0,40.5873,40.6166,40.5189,40.5677,121900.0
2007-01-16 09:30:00,41.69,41.7,41.57,41.65,31400.0,40.7044,40.7142,40.5873,40.6654,31400.0
2007-01-16 10:00:00,41.65,41.65,41.4,41.46,30400.0,40.6654,40.6654,40.4213,40.4799,30400.0
2007-01-16 10:30:00,41.46,41.52,41.42,41.42,16400.0,40.4799,40.5385,40.4408,40.4408,16400.0
2007-01-16 11:00:00,41.44,41.51,41.44,41.49,12000.0,40.4604,40.5287,40.4604,40.5092,12000.0
2007-01-16 11:30:00,41.48,41.56,41.45,41.54,12700.0,40.4994,40.5775,40.4701,40.558,12700.0
2007-01-16 12:00:00,41.53,41.61,41.53,41.6,12900.0,40.5482,40.6263,40.5482,40.6166,12900.0
2007-01-16 12:30:00,41.6,41.61,41.5,41.54,17200.0,40.6166,40.6263,40.5189,40.558,17200.0
2007-01-16 13:00:00,41.54,41.55,41.48,41.51,11000.0,40.558,40.5677,40.4994,40.5287,11000.0
2007-01-16 13:30:00,41.51,41.54,41.48,41.5,14100.0,40.5287,40.558,40.4994,40.5189,14100.0
2007-01-16 14:00:00,41.48,41.52,41.39,41.5,38900.0,40.4994,40.5385,40.4115,40.5189,38900.0
2007-01-16 14:30:00,41.5,41.59,41.5,41.57,13100.0,40.5189,40.6068,40.5189,40.5873,13100.0
2007-01-16 15:00:00,41.55,41.56,41.49,41.54,14600.0,40.5677,40.5775,40.5092,40.558,14600.0
2007-01-16 15:30:00,41.53,41.58,41.46,41.51,87800.0,40.5482,40.597,40.4799,40.5287,87800.0
2007-01-17 09:30:00,41.3,41.46,41.25,41.43,15800.0,40.3237,40.4799,40.2748,40.4506,15800.0
2007-01-17 10:00:00,41.4,41.43,41.3,41.31,39500.0,40.4213,40.4506,40.3237,40.3334,39500.0
2007-01-17 10:30:00,41.31,41.31,41.18,41.21,14800.0,40.3334,40.3334,40.2065,40.2358,14800.0
2007-01-17 11:00:00,41.22,41.25,41.06,41.1,23300.0,40.2456,40.2748,40.0893,40.1284,23300.0
2007-01-17 11:30:00,41.1,41.15,41.07,41.13,24500.0,40.1284,40.1772,40.0991,40.1577,24500.0
2007-01-17 12:00:00,41.12,41.18,41.08,41.12,9500.0,40.1479,40.2065,40.1089,40.1479,9500.0
2007-01-17 12:30:00,41.14,41.15,41.1,41.15,34100.0,40.1674,40.1772,40.1284,40.1772,34100.0
2007-01-17 13:00:00,41.15,41.2,41.12,41.2,5400.0,40.1772,40.226,40.1479,40.226,5400.0
2007-01-17 13:30:00,41.2,41.32,41.15,41.23,36700.0,40.226,40.3432,40.1772,40.2553,36700.0
2007-01-17 14:00:00,41.22,41.31,41.16,41.27,35100.0,40.2456,40.3334,40.187,40.2944,35100.0
2007-01-17 14:30:00,41.26,41.26,41.13,41.22,16100.0,40.2846,40.2846,40.1577,40.2456,16100.0
2007-01-17 15:00:00,41.21,41.25,41.13,41.21,16100.0,40.2358,40.2748,40.1577,40.2358,16100.0
2007-01-17 15:30:00,41.21,41.34,41.21,41.29,44100.0,40.2358,40.3627,40.2358,40.3139,44100.0
2007-01-18 09:30:00,41.35,41.35,41.14,41.22,85300.0,40.3725,40.3725,40.1674,40.2456,85300.0
2007-01-18 10:00:00,41.23,41.35,41.15,41.34,70800.0,40.2553,40.3725,40.1772,40.3627,70800.0
2007-01-18 10:30:00,41.35,41.6,41.29,41.58,61700.0,40.3725,40.6166,40.3139,40.597,61700.0
2007-01-18 11:00:00,41.56,41.8,41.55,41.7,34100.0,40.5775,40.8118,40.5677,40.7142,34100.0
2007-01-18 11:30:00,41.7,41.76,41.68,41.73,13500.0,40.7142,40.7728,40.6947,40.7435,13500.0
2007-01-18 12:00:00,41.73,41.84,41.66,41.69,19900.0,40.7435,40.8509,40.6751,40.7044,19900.0
2007-01-18 12:30:00,41.69,41.74,41.61,41.74,15600.0,40.7044,40.7533,40.6263,40.7533,15600.0
2007-01-18 13:00:00,41.74,41.76,41.67,41.73,18100.0,40.7533,40.7728,40.6849,40.7435,18100.0
2007-01-18 13:30:00,41.74,41.8,41.7,41.72,52700.0,40.7533,40.8118,40.7142,40.7337,52700.0
2007-01-18 14:00:00,41.72,41.75,41.67,41.72,38400.0,40.7337,40.763,40.6849,40.7337,38400.0
2007-01-18 14:30:00,41.7,41.74,41.54,41.55,26900.0,40.7142,40.7533,40.558,40.5677,26900.0
2007-01-18 15:00:00,41.54,41.64,41.51,41.64,31400.0,40.558,40.6556,40.5287,40.6556,31400.0
2007-01-18 15:30:00,41.66,41.67,41.56,41.57,82000.0,40.6751,40.6849,40.5775,40.5873,82000.0
2007-01-19 09:30:00,41.45,41.47,41.3,41.45,16900.0,40.4701,40.4896,40.3237,40.4701,16900.0
2007-01-19 10:00:00,41.45,41.46,41.39,41.44,20300.0,40.4701,40.4799,40.4115,40.4604,20300.0
2007-01-19 10:30:00,41.44,41.54,41.43,41.53,95500.0,40.4604,40.558,40.4506,40.5482,95500.0
2007-01-19 11:00:00,41.53,41.69,41.5,41.69,19200.0,40.5482,40.7044,40.5189,40.7044,19200.0
2007-01-19 11:30:00,41.69,41.74,41.65,41.72,21800.0,40.7044,40.7533,40.6654,40.7337,21800.0
2007-01-19 12:00:00,41.73,41.74,41.66,41.68,33300.0,40.7435,40.7533,40.6751,40.6947,33300.0
2007-01-19 12:30:00,41.68,41.74,41.65,41.69,28600.0,40.6947,40.7533,40.6654,40.7044,28600.0
2007-01-19 13:00:00,41.7,41.74,41.69,41.74,22700.0,40.7142,40.7533,40.7044,40.7533,22700.0
2007-01-19 13:30:00,41.73,41.74,41.66,41.73,25000.0,40.7435,40.7533,40.6751,40.7435,25000.0
2007-01-19 14:00:00,41.72,41.74,41.61,41.7,27200.0,40.7337,40.7533,40.6263,40.7142,27200.0
2007-01-19 14:30:00,41.7,41.74,41.69,41.71,14900.0,40.7142,40.7533,40.7044,40.724,14900.0
2007-01-19 15:00:00,41.71,41.73,41.62,41.71,23300.0,40.724,40.7435,40.6361,40.724,23300.0
2007-01-19 15:30:00,41.68,41.71,41.59,41.63,66100.0,40.6947,40.724,40.6068,40.6459,66100.0
2007-01-22 09:30:00,41.58,41.6,41.4,41.48,10700.0,40.597,40.6166,40.4213,40.4994,10700.0
2007-01-22 10:00:00,41.48,41.49,41.27,41.35,37800.0,40.4994,40.5092,40.2944,40.3725,37800.0
2007-01-22 10:30:00,41.37,41.45,41.31,41.42,25700.0,40.392,40.4701,40.3334,40.4408,25700.0
2007-01-22 11:00:00,41.42,41.42,41.31,41.31,29800.0,40.4408,40.4408,40.3334,40.3334,29800.0
2007-01-22 11:30:00,41.32,41.38,41.16,41.25,89800.0,40.3432,40.4018,40.187,40.2748,89800.0
2007-01-22 12:00:00,41.25,41.31,41.17,41.2,47000.0,40.2748,40.3334,40.1967,40.226,47000.0
2007-01-22 12:30:00,41.2,41.22,41.06,41.07,40200.0,40.226,40.2456,40.0893,40.0991,40200.0
2007-01-22 13:00:00,41.07,41.11,41.03,41.06,10000.0,40.0991,40.1382,40.06,40.0893,10000.0
2007-01-22 13:30:00,41.05,41.12,41.04,41.11,15700.0,40.0796,40.1479,40.0698,40.1382,15700.0
2007-01-22 14:00:00,41.1,41.14,41.05,41.14,52600.0,40.1284,40.1674,40.0796,40.1674,52600.0
2007-01-22 14:30:00,41.14,41.22,41.13,41.22,17700.0,40.1674,40.2456,40.1577,40.2456,17700.0
2007-01-22 15:00:00,41.21,41.29,41.21,41.23,24300.0,40.2358,40.3139,40.2358,40.2553,24300.0
2007-01-22 15:30:00,41.22,41.25,41.06,41.06,95400.0,40.2456,40.2748,40.0893,40.0893,95400.0
2007-01-23 09:30:00,41.09,41.11,41.0,41.08,12400.0,40.1186,40.1382,40.0308,40.1089,12400.0
2007-01-23 10:00:00,41.08,41.09,41.0,41.08,19900.0,40.1089,40.1186,40.0308,40.1089,19900.0
2007-01-23 10:30:00,41.05,41.07,40.86,40.89,40000.0,40.0796,40.0991,39.8941,39.9234,40000.0
2007-01-23 11:00:00,40.9,41.04,40.77,40.99,144700.0,39.9331,40.0698,39.8062,40.021,144700.0
2007-01-23 11:30:00,40.99,41.0,40.95,40.95,98200.0,40.021,40.0308,39.9819,39.9819,98200.0
2007-01-23 12:00:00,40.98,41.0,40.96,40.97,8200.0,40.0112,40.0308,39.9917,40.0015,8200.0
2007-01-23 12:30:00,40.99,41.03,40.95,41.03,99300.0,40.021,40.06,39.9819,40.06,99300.0
2007-01-23 13:00:00,41.03,41.13,41.0,41.09,25900.0,40.06,40.1577,40.0308,40.1186,25900.0
2007-01-23 13:30:00,41.09,41.09,40.99,41.05,36400.0,40.1186,40.1186,40.021,40.0796,36400.0
2007-01-23 14:00:00,41.05,41.05,40.97,40.99,87700.0,40.0796,40.0796,40.0015,40.021,87700.0
2007-01-23 14:30:00,41.0,41.03,40.93,41.01,103600.0,40.0308,40.06,39.9624,40.0405,103600.0
2007-01-23 15:00:00,41.01,41.09,41.0,41.05,92800.0,40.0405,40.1186,40.0308,40.0796,92800.0
2007-01-23 15:30:00,41.05,41.05,41.0,41.04,144300.0,40.0796,40.0796,40.0308,40.0698,144300.0
2007-01-24 09:30:00,41.0,41.1,40.9,41.0,43800.0,40.0308,40.1284,39.9331,40.0308,43800.0
2007-01-24 10:00:00,41.0,41.0,40.89,40.98,33900.0,40.0308,40.0308,39.9234,40.0112,33900.0
2007-01-24 10:30:00,40.99,41.43,40.94,41.43,48500.0,40.021,40.4506,39.9722,40.4506,48500.0
2007-01-24 11:00:00,41.43,41.48,41.35,41.35,17700.0,40.4506,40.4994,40.3725,40.3725,17700.0
2007-01-24 11:30:00,41.36,41.37,41.18,41.2,41300.0,40.3822,40.392,40.2065,40.226,41300.0
2007-01-24 12:00:00,41.19,41.46,41.19,41.23,108200.0,40.2163,40.4799,40.2163,40.2553,108200.0
2007-01-24 12:30:00,41.25,41.45,41.2,41.45,60700.0,40.2748,40.4701,40.226,40.4701,60700.0
2007-01-24 13:00:00,41.43,41.47,41.35,41.41,31900.0,40.4506,40.4896,40.3725,40.4311,31900.0
2007-01-24 13:30:00,41.42,41.45,41.37,41.43,15700.0,40.4408,40.4701,40.392,40.4506,15700.0
2007-01-24 14:00:00,41.43,41.45,41.29,41.3,27400.0,40.4506,40.4701,40.3139,40.3237,27400.0
2007-01-24 14:30:00,41.31,41.39,41.27,41.39,20800.0,40.3334,40.4115,40.2944,40.4115,20800.0
2007-01-24 15:00:00,41.39,41.41,41.24,41.4,41200.0,40.4115,40.4311,40.2651,40.4213,41200.0
2007-01-24 15:30:00,41.4,41.4,40.96,41.0,152700.0,40.4213,40.4213,39.9917,40.0308,152700.0
2007-01-25 09:30:00,41.75,41.75,40.15,40.39,108000.0,40.763,40.763,39.2008,39.4352,108000.0
2007-01-25 10:00:00,40.39,40.7,40.35,40.51,129100.0,39.4352,39.7378,39.3961,39.5523,129100.0
2007-01-25 10:30:00,40.5,40.75,40.49,40.5,74100.0,39.5426,39.7867,39.5328,39.5426,74100.0
2007-01-25 11:00:00,40.47,40.59,40.36,40.52,86800.0,39.5133,39.6304,39.4059,39.5621,86800.0
2007-01-25 11:30:00,40.52,40.65,40.39,40.63,44000.0,39.5621,39.689,39.4352,39.6695,44000.0
2007-01-25 12:00:00,40.64,40.74,40.57,40.66,23400.0,39.6793,39.7769,39.6109,39.6988,23400.0
2007-01-25 12:30:00,40.68,40.92,40.67,40.88,36700.0,39.7183,39.9526,39.7086,39.9136,36700.0
2007-01-25 13:00:00,40.88,40.9,40.74,40.89,26100.0,39.9136,39.9331,39.7769,39.9234,26100.0
2007-01-25 13:30:00,40.9,41.0,40.77,40.89,27800.0,39.9331,40.0308,39.8062,39.9234,27800.0
2007-01-25 14:00:00,40.89,40.97,40.78,40.89,37000.0,39.9234,40.0015,39.816,39.9234,37000.0
2007-01-25 14:30:00,40.89,41.0,40.87,40.98,23500.0,39.9234,40.0308,39.9038,40.0112,23500.0
2007-01-25 15:00:00,40.99,41.0,40.81,40.86,51200.0,40.021,40.0308,39.8452,39.8941,51200.0
2007-01-25 15:30:00,40.88,40.91,40.79,40.83,94600.0,39.9136,39.9429,39.8257,39.8648,94600.0
2007-01-26 09:30:00,40.9,40.9,40.45,40.49,29600.0,39.9331,39.9331,39.4938,39.5328,29600.0
2007-01-26 10:00:00,40.5,40.52,40.3,40.46,32700.0,39.5426,39.5621,39.3473,39.5035,32700.0
2007-01-26 10:30:00,40.46,40.71,40.45,40.7,30300.0,39.5035,39.7476,39.4938,39.7378,30300.0
2007-01-26 11:00:00,40.68,40.73,40.6,40.6,100800.0,39.7183,39.7671,39.6402,39.6402,100800.0
2007-01-26 11:30:00,40.62,40.63,40.5,40.63,47000.0,39.6597,39.6695,39.5426,39.6695,47000.0
2007-01-26 12:00:00,40.63,40.7,40.59,40.61,34400.0,39.6695,39.7378,39.6304,39.65,34400.0
2007-01-26 12:30:00,40.62,40.64,40.56,40.58,37300.0,39.6597,39.6793,39.6012,39.6207,37300.0
2007-01-26 13:00:00,40.58,40.67,40.52,40.56,38800.0,39.6207,39.7086,39.5621,39.6012,38800.0
2007-01-26 13:30:00,40.56,40.57,40.44,40.45,30200.0,39.6012,39.6109,39.484,39.4938,30200.0
2007-01-26 14:00:00,40.45,40.56,40.39,40.48,57500.0,39.4938,39.6012,39.4352,39.523,57500.0
2007-01-26 14:30:00,40.48,40.49,40.35,40.37,52500.0,39.523,39.5328,39.3961,39.4156,52500.0
2007-01-26 15:00:00,40.38,40.48,40.28,40.29,70200.0,39.4254,39.523,39.3278,39.3375,70200.0
2007-01-26 15:30:00,40.29,40.43,40.25,40.29,122800.0,39.3375,39.4742,39.2985,39.3375,122800.0
2007-01-29 09:30:00,40.45,40.5,40.09,40.47,37800.0,39.4938,39.5426,39.1423,39.5133,37800.0
2007-01-29 10:00:00,40.48,40.55,40.35,40.35,29800.0,39.523,39.5914,39.3961,39.3961,29800.0
2007-01-29 10:30:00,40.37,40.39,40.32,40.34,22100.0,39.4156,39.4352,39.3668,39.3864,22100.0
2007-01-29 11:00:00,40.33,40.39,40.2,40.39,39500.0,39.3766,39.4352,39.2497,39.4352,39500.0
2007-01-29 11:30:00,40.39,40.45,40.35,40.43,27800.0,39.4352,39.4938,39.3961,39.4742,27800.0
2007-01-29 12:00:00,40.44,40.6,40.44,40.54,11400.0,39.484,39.6402,39.484,39.5816,11400.0
2007-01-29 12:30:00,40.52,40.55,40.45,40.46,17100.0,39.5621,39.5914,39.4938,39.5035,17100.0
2007-01-29 13:00:00,40.47,40.5,40.45,40.5,15800.0,39.5133,39.5426,39.4938,39.5426,15800.0
2007-01-29 13:30:00,40.49,40.5,40.28,40.28,27300.0,39.5328,39.5426,39.3278,39.3278,27300.0
2007-01-29 14:00:00,40.27,40.29,40.17,40.25,38100.0,39.318,39.3375,39.2204,39.2985,38100.0
2007-01-29 14:30:00,40.27,40.37,40.27,40.33,19300.0,39.318,39.4156,39.318,39.3766,19300.0
2007-01-29 15:00:00,40.33,40.39,40.33,40.38,17900.0,39.3766,39.4352,39.3766,39.4254,17900.0
2007-01-29 15:30:00,40.39,40.55,40.29,40.34,54400.0,39.4352,39.5914,39.3375,39.3864,54400.0
2007-01-30 09:30:00,40.28,40.45,40.1,40.12,94600.0,39.3278,39.4938,39.152,39.1716,94600.0
2007-01-30 10:00:00,40.13,40.15,40.0,40.04,191500.0,39.1813,39.2008,39.0544,39.0934,191500.0
2007-01-30 10:30:00,40.04,40.14,39.92,40.05,76600.0,39.0934,39.1911,38.9763,39.1032,76600.0
2007-01-30 11:00:00,40.05,40.16,40.0,40.06,47400.0,39.1032,39.2106,39.0544,39.113,47400.0
2007-01-30 11:30:00,40.06,40.07,39.93,39.94,62300.0,39.113,39.1227,38.986,38.9958,62300.0
2007-01-30 12:00:00,39.94,39.96,39.8,39.83,47600.0,38.9958,39.0153,38.8591,38.8884,47600.0
2007-01-30 12:30:00,39.82,39.84,39.71,39.79,47500.0,38.8786,38.8982,38.7712,38.8494,47500.0
2007-01-30 13:00:00,39.79,39.8,39.63,39.64,44300.0,38.8494,38.8591,38.6931,38.7029,44300.0
2007-01-30 13:30:00,39.64,39.85,39.61,39.85,48200.0,38.7029,38.9079,38.6736,38.9079,48200.0
2007-01-30 14:00:00,39.84,39.96,39.8,39.96,60400.0,38.8982,39.0153,38.8591,39.0153,60400.0
2007-01-30 14:30:00,39.96,40.2,39.93,40.0,43900.0,39.0153,39.2497,38.986,39.0544,43900.0
2007-01-30 15:00:00,39.98,40.05,39.94,39.96,50400.0,39.0349,39.1032,38.9958,39.0153,50400.0
2007-01-30 15:30:00,39.95,40.01,39.89,39.96,64300.0,39.0056,39.0642,38.947,39.0153,64300.0
2007-01-31 09:30:00,39.98,40.03,39.57,39.57,47600.0,39.0349,39.0837,38.6346,38.6346,47600.0
2007-01-31 10:00:00,39.58,39.64,39.5,39.56,69600.0,38.6443,38.7029,38.5662,38.6248,69600.0
2007-01-31 10:30:00,39.54,39.7,39.52,39.56,40200.0,38.6053,38.7615,38.5857,38.6248,40200.0
2007-01-31 11:00:00,39.56,39.64,39.46,39.6,111100.0,38.6248,38.7029,38.5272,38.6638,111100.0
2007-01-31 11:30:00,39.6,39.65,39.56,39.56,36700.0,38.6638,38.7127,38.6248,38.6248,36700.0
2007-01-31 12:00:00,39.56,39.62,39.5,39.51,35600.0,38.6248,38.6834,38.5662,38.576,35600.0
2007-01-31 12:30:00,39.5,39.51,39.41,39.42,23000.0,38.5662,38.576,38.4783,38.4881,23000.0
2007-01-31 13:00:00,39.42,39.62,39.42,39.57,23600.0,38.4881,38.6834,38.4881,38.6346,23600.0
2007-01-31 13:30:00,39.56,39.59,39.51,39.52,16800.0,38.6248,38.6541,38.576,38.5857,16800.0
2007-01-31 14:00:00,39.51,39.69,39.13,39.59,35700.0,38.576,38.7517,38.205,38.6541,35700.0
2007-01-31 14:30:00,39.57,39.83,39.57,39.74,49000.0,38.6346,38.8884,38.6346,38.8005,49000.0
2007-01-31 15:00:00,39.74,39.87,39.7,39.87,61100.0,38.8005,38.9275,38.7615,38.9275,61100.0
2007-01-31 15:30:00,39.89,39.93,39.82,39.82,137900.0,38.947,38.986,38.8786,38.8786,137900.0
2007-02-01 09:30:00,39.8,40.0,39.79,39.98,31300.0,38.8591,39.0544,38.8494,39.0349,31300.0
2007-02-01 10:00:00,39.98,40.0,39.95,39.98,28600.0,39.0349,39.0544,39.0056,39.0349,28600.0
2007-02-01 10:30:00,40.0,40.13,39.9,40.12,44100.0,39.0544,39.1813,38.9568,39.1716,44100.0
2007-02-01 11:00:00,40.13,40.14,39.93,39.93,27700.0,39.1813,39.1911,38.986,38.986,27700.0
2007-02-01 11:30:00,39.93,40.03,39.79,40.0,27600.0,38.986,39.0837,38.8494,39.0544,27600.0
2007-02-01 12:00:00,39.99,40.07,39.98,40.01,17000.0,39.0446,39.1227,39.0349,39.0642,17000.0
2007-02-01 12:30:00,40.02,40.1,40.01,40.05,15600.0,39.0739,39.152,39.0642,39.1032,15600.0
2007-02-01 13:00:00,40.05,40.1,39.89,40.08,20800.0,39.1032,39.152,38.947,39.1325,20800.0
2007-02-01 13:30:00,40.08,40.14,40.07,40.12,16900.0,39.1325,39.1911,39.1227,39.1716,16900.0
2007-02-01 14:00:00,40.13,40.13,39.79,39.95,53700.0,39.1813,39.1813,38.8494,39.0056,53700.0
2007-02-01 14:30:00,39.93,40.02,39.85,39.98,55800.0,38.986,39.0739,38.9079,39.0349,55800.0
2007-02-01 15:00:00,39.97,40.05,39.88,39.99,45100.0,39.0251,39.1032,38.9372,39.0446,45100.0
2007-02-01 15:30:00,39.99,40.08,39.85,40.01,66100.0,39.0446,39.1325,38.9079,39.0642,66100.0
2007-02-02 09:30:00,40.02,40.08,39.9,39.98,15700.0,39.0739,39.1325,38.9568,39.0349,15700.0
2007-02-02 10:00:00,40.01,40.16,39.97,40.12,11600.0,39.0642,39.2106,39.0251,39.1716,11600.0
2007-02-02 10:30:00,40.12,40.13,40.01,40.03,13700.0,39.1716,39.1813,39.0642,39.0837,13700.0
2007-02-02 11:00:00,40.02,40.09,39.96,40.01,21600.0,39.0739,39.1423,39.0153,39.0642,21600.0
2007-02-02 11:30:00,40.02,40.07,39.94,40.05,11500.0,39.0739,39.1227,38.9958,39.1032,11500.0
2007-02-02 12:00:00,40.03,40.08,39.99,40.01,13300.0,39.0837,39.1325,39.0446,39.0642,13300.0
2007-02-02 12:30:00,40.01,40.04,39.99,39.99,7300.0,39.0642,39.0934,39.0446,39.0446,7300.0
2007-02-02 13:00:00,40.03,40.07,39.96,39.97,11300.0,39.0837,39.1227,39.0153,39.0251,11300.0
2007-02-02 13:30:00,39.97,40.01,39.97,39.98,10700.0,39.0251,39.0642,39.0251,39.0349,10700.0
2007-02-02 14:00:00,39.98,40.01,39.87,39.87,19000.0,39.0349,39.0642,38.9275,38.9275,19000.0
2007-02-02 14:30:00,39.87,39.91,39.8,39.91,17600.0,38.9275,38.9665,38.8591,38.9665,17600.0
2007-02-02 15:00:00,39.9,39.98,39.9,39.95,24700.0,38.9568,39.0349,38.9568,39.0056,24700.0
2007-02-02 15:30:00,39.94,39.98,39.86,39.89,36700.0,38.9958,39.0349,38.9177,38.947,36700.0
2007-02-05 09:30:00,39.82,40.04,39.71,39.97,27700.0,38.8786,39.0934,38.7712,39.0251,27700.0
2007-02-05 10:00:00,39.98,40.03,39.93,39.96,34400.0,39.0349,39.0837,38.986,39.0153,34400.0
2007-02-05 10:30:00,39.95,40.07,39.95,40.07,30600.0,39.0056,39.1227,39.0056,39.1227,30600.0
2007-02-05 11:00:00,40.06,40.1,40.02,40.1,22100.0,39.113,39.152,39.0739,39.152,22100.0
2007-02-05 11:30:00,40.1,40.23,40.1,40.23,23300.0,39.152,39.279,39.152,39.279,23300.0
2007-02-05 12:00:00,40.22,40.28,40.21,40.28,24700.0,39.2692,39.3278,39.2594,39.3278,24700.0
2007-02-05 12:30:00,40.29,40.29,40.25,40.28,18200.0,39.3375,39.3375,39.2985,39.3278,18200.0
2007-02-05 13:00:00,40.29,40.38,40.27,40.35,56500.0,39.3375,39.4254,39.318,39.3961,56500.0
2007-02-05 13:30:00,40.34,40.38,40.26,40.26,22100.0,39.3864,39.4254,39.3082,39.3082,22100.0
2007-02-05 14:00:00,40.27,40.34,40.26,40.34,23300.0,39.318,39.3864,39.3082,39.3864,23300.0
2007-02-05 14:30:00,40.33,40.38,40.31,40.38,24300.0,39.3766,39.4254,39.3571,39.4254,24300.0
2007-02-05 15:00:00,40.37,40.41,40.22,40.28,50100.0,39.4156,39.4547,39.2692,39.3278,50100.0
2007-02-05 15:30:00,40.27,40.28,40.17,40.2,41700.0,39.318,39.3278,39.2204,39.2497,41700.0
2007-02-06 09:30:00,40.45,40.5,40.35,40.39,38000.0,39.4938,39.5426,39.3961,39.4352,38000.0
2007-02-06 10:00:00,40.41,40.46,40.36,40.4,30600.0,39.4547,39.5035,39.4059,39.4449,30600.0
2007-02-06 10:30:00,40.4,40.42,40.31,40.31,21200.0,39.4449,39.4645,39.3571,39.3571,21200.0
2007-02-06 11:00:00,40.31,40.33,40.21,40.24,25600.0,39.3571,39.3766,39.2594,39.2887,25600.0
2007-02-06 11:30:00,40.25,40.26,40.11,40.13,24100.0,39.2985,39.3082,39.1618,39.1813,24100.0
2007-02-06 12:00:00,40.11,40.16,40.1,40.12,8500.0,39.1618,39.2106,39.152,39.1716,8500.0
2007-02-06 12:30:00,40.13,40.22,40.13,40.22,6300.0,39.1813,39.2692,39.1813,39.2692,6300.0
2007-02-06 13:00:00,40.24,40.35,40.22,40.32,15100.0,39.2887,39.3961,39.2692,39.3668,15100.0
2007-02-06 13:30:00,40.31,40.42,40.31,40.42,14900.0,39.3571,39.4645,39.3571,39.4645,14900.0
2007-02-06 14:00:00,40.43,40.43,40.32,40.43,17800.0,39.4742,39.4742,39.3668,39.4742,17800.0
2007-02-06 14:30:00,40.4,40.44,40.34,40.42,21600.0,39.4449,39.484,39.3864,39.4645,21600.0
2007-02-06 15:00:00,40.44,40.5,40.42,40.47,25900.0,39.484,39.5426,39.4645,39.5133,25900.0
2007-02-06 15:30:00,40.46,40.49,40.45,40.46,32900.0,39.5035,39.5328,39.4938,39.5035,32900.0
2007-02-07 09:30:00,40.43,40.48,40.27,40.42,29900.0,39.4742,39.523,39.318,39.4645,29900.0
2007-02-07 10:00:00,40.4,40.58,40.38,40.49,25900.0,39.4449,39.6207,39.4254,39.5328,25900.0
2007-02-07 10:30:00,40.48,40.51,40.41,40.41,21900.0,39.523,39.5523,39.4547,39.4547,21900.0
2007-02-07 11:00:00,40.4,40.48,40.36,40.42,19100.0,39.4449,39.523,39.4059,39.4645,19100.0
2007-02-07 11:30:00,40.41,40.43,40.3,40.34,17400.0,39.4547,39.4742,39.3473,39.3864,17400.0
2007-02-07 12:00:00,40.31,40.35,40.25,40.25,17100.0,39.3571,39.3961,39.2985,39.2985,17100.0
2007-02-07 12:30:00,40.25,40.27,40.23,40.27,13500.0,39.2985,39.318,39.279,39.318,13500.0
2007-02-07 13:00:00,40.29,40.39,40.24,40.39,20400.0,39.3375,39.4352,39.2887,39.4352,20400.0
2007-02-07 13:30:00,40.4,40.47,40.4,40.42,75500.0,39.4449,39.5133,39.4449,39.4645,75500.0
2007-02-07 14:00:00,40.41,40.45,40.36,40.44,10500.0,39.4547,39.4938,39.4059,39.484,10500.0
2007-02-07 14:30:00,40.44,40.48,40.33,40.42,28300.0,39.484,39.523,39.3766,39.4645,28300.0
2007-02-07 15:00:00,40.43,40.47,40.38,40.42,22400.0,39.4742,39.5133,39.4254,39.4645,22400.0
2007-02-07 15:30:00,40.42,40.46,40.35,40.45,52500.0,39.4645,39.5035,39.3961,39.4938,52500.0
2007-02-09 09:30:00,40.43,40.65,40.43,40.59,17900.0,39.4742,39.689,39.4742,39.6304,17900.0
2007-02-09 10:00:00,40.61,40.61,40.4,40.4,7400.0,39.65,39.65,39.4449,39.4449,7400.0
2007-02-09 10:30:00,40.41,40.43,40.35,40.35,13300.0,39.4547,39.4742,39.3961,39.3961,13300.0
2007-02-09 11:00:00,40.34,40.37,40.3,40.32,6300.0,39.3864,39.4156,39.3473,39.3668,6300.0
2007-02-09 11:30:00,40.3,40.3,40.21,40.25,13600.0,39.3473,39.3473,39.2594,39.2985,13600.0
2007-02-09 12:00:00,40.24,40.24,40.2,40.22,8900.0,39.2887,39.2887,39.2497,39.2692,8900.0
2007-02-09 12:30:00,40.2,40.2,39.9,39.92,22700.0,39.2497,39.2497,38.9568,38.9763,22700.0
2007-02-09 13:00:00,39.91,39.97,39.87,39.94,10700.0,38.9665,39.0251,38.9275,38.9958,10700.0
2007-02-09 13:30:00,39.94,39.96,39.81,39.87,10700.0,38.9958,39.0153,38.8689,38.9275,10700.0
2007-02-09 14:00:00,39.87,39.87,39.81,39.82,14300.0,38.9275,38.9275,38.8689,38.8786,14300.0
2007-02-09 14:30:00,39.82,39.88,39.76,39.83,30600.0,38.8786,38.9372,38.8201,38.8884,30600.0
2007-02-09 15:00:00,39.85,40.01,39.85,39.98,30600.0,38.9079,39.0642,38.9079,39.0349,30600.0
2007-02-09 15:30:00,39.98,40.03,39.89,39.92,47100.0,39.0349,39.0837,38.947,38.9763,47100.0
2007-02-12 09:30:00,39.99,40.14,39.94,40.02,12700.0,39.0446,39.1911,38.9958,39.0739,12700.0
2007-02-12 10:00:00,40.01,40.06,39.98,40.0,34800.0,39.0642,39.113,39.0349,39.0544,34800.0
2007-02-12 10:30:00,39.99,40.01,39.93,39.93,28900.0,39.0446,39.0642,38.986,38.986,28900.0
2007-02-12 11:00:00,39.94,40.0,39.91,39.95,30600.0,38.9958,39.0544,38.9665,39.0056,30600.0
2007-02-12 11:30:00,39.95,40.0,39.92,39.92,20800.0,39.0056,39.0544,38.9763,38.9763,20800.0
2007-02-12 12:00:00,39.92,39.98,39.92,39.93,24300.0,38.9763,39.0349,38.9763,38.986,24300.0
2007-02-12 12:30:00,39.92,39.95,39.91,39.91,16100.0,38.9763,39.0056,38.9665,38.9665,16100.0
2007-02-12 13:00:00,39.9,40.0,39.9,40.0,23300.0,38.9568,39.0544,38.9568,39.0544,23300.0
2007-02-12 13:30:00,40.0,40.02,39.9,39.92,19000.0,39.0544,39.0739,38.9568,38.9763,19000.0
2007-02-12 14:00:00,39.93,40.01,39.91,39.99,16400.0,38.986,39.0642,38.9665,39.0446,16400.0
2007-02-12 14:30:00,39.99,40.0,39.95,39.95,13600.0,39.0446,39.0544,39.0056,39.0056,13600.0
2007-02-12 15:00:00,39.95,40.0,39.94,39.97,13200.0,39.0056,39.0544,38.9958,39.0251,13200.0
2007-02-12 15:30:00,39.97,40.01,39.95,40.0,41700.0,39.0251,39.0642,39.0056,39.0544,41700.0
2007-02-13 09:30:00,40.23,40.23,40.03,40.08,17400.0,39.279,39.279,39.0837,39.1325,17400.0
2007-02-13 10:00:00,40.1,40.13,40.03,40.05,7900.0,39.152,39.1813,39.0837,39.1032,7900.0
2007-02-13 10:30:00,40.05,40.1,40.04,40.04,14300.0,39.1032,39.152,39.0934,39.0934,14300.0
2007-02-13 11:00:00,40.03,40.06,39.92,39.93,10800.0,39.0837,39.113,38.9763,38.986,10800.0
2007-02-13 11:30:00,39.92,39.97,39.89,39.89,9100.0,38.9763,39.0251,38.947,38.947,9100.0
2007-02-13 12:00:00,39.88,40.03,39.8,39.81,11100.0,38.9372,39.0837,38.8591,38.8689,11100.0
2007-02-13 12:30:00,39.82,39.85,39.8,39.8,6000.0,38.8786,38.9079,38.8591,38.8591,6000.0
2007-02-13 13:00:00,39.81,39.85,39.76,39.76,12500.0,38.8689,38.9079,38.8201,38.8201,12500.0
2007-02-13 13:30:00,39.77,39.77,39.63,39.64,20400.0,38.8298,38.8298,38.6931,38.7029,20400.0
2007-02-13 14:00:00,39.64,39.67,39.64,39.65,13100.0,38.7029,38.7322,38.7029,38.7127,13100.0
2007-02-13 14:30:00,39.64,39.67,39.61,39.65,24200.0,38.7029,38.7322,38.6736,38.7127,24200.0
2007-02-13 15:00:00,39.63,39.67,39.6,39.67,24400.0,38.6931,38.7322,38.6638,38.7322,24400.0
2007-02-13 15:30:00,39.67,39.73,39.67,39.69,78600.0,38.7322,38.7908,38.7322,38.7517,78600.0
2007-02-14 09:30:00,39.7,39.75,39.54,39.57,18700.0,38.7615,38.8103,38.6053,38.6346,18700.0
2007-02-14 10:00:00,39.59,39.74,39.58,39.6,36100.0,38.6541,38.8005,38.6443,38.6638,36100.0
2007-02-14 10:30:00,39.6,39.68,39.57,39.63,30200.0,38.6638,38.742,38.6346,38.6931,30200.0
2007-02-14 11:00:00,39.65,39.7,39.6,39.62,34600.0,38.7127,38.7615,38.6638,38.6834,34600.0
2007-02-14 11:30:00,39.63,39.63,39.57,39.61,22100.0,38.6931,38.6931,38.6346,38.6736,22100.0
2007-02-14 12:00:00,39.58,39.63,39.58,39.6,65100.0,38.6443,38.6931,38.6443,38.6638,65100.0
2007-02-14 12:30:00,39.6,39.6,39.44,39.45,43600.0,38.6638,38.6638,38.5076,38.5174,43600.0
2007-02-14 13:00:00,39.45,39.55,39.43,39.5,33500.0,38.5174,38.615,38.4979,38.5662,33500.0
2007-02-14 13:30:00,39.52,39.69,39.52,39.64,50100.0,38.5857,38.7517,38.5857,38.7029,50100.0
2007-02-14 14:00:00,39.65,39.71,39.59,39.7,34600.0,38.7127,38.7712,38.6541,38.7615,34600.0
2007-02-14 14:30:00,39.71,39.78,39.52,39.58,44300.0,38.7712,38.8396,38.5857,38.6443,44300.0
2007-02-14 15:00:00,39.56,39.66,39.55,39.55,35400.0,38.6248,38.7224,38.615,38.615,35400.0
2007-02-14 15:30:00,39.55,39.62,39.53,39.62,65200.0,38.615,38.6834,38.5955,38.6834,65200.0
2007-02-15 09:30:00,39.62,39.7,39.5,39.69,9700.0,38.6834,38.7615,38.5662,38.7517,9700.0
2007-02-15 10:00:00,39.69,39.76,39.65,39.67,10100.0,38.7517,38.8201,38.7127,38.7322,10100.0
2007-02-15 10:30:00,39.68,39.71,39.58,39.58,17300.0,38.742,38.7712,38.6443,38.6443,17300.0
2007-02-15 11:00:00,39.59,39.64,39.58,39.59,45500.0,38.6541,38.7029,38.6443,38.6541,45500.0
2007-02-15 11:30:00,39.6,39.63,39.57,39.61,18800.0,38.6638,38.6931,38.6346,38.6736,18800.0
2007-02-15 12:00:00,39.63,39.64,39.58,39.6,47200.0,38.6931,38.7029,38.6443,38.6638,47200.0
2007-02-15 12:30:00,39.6,39.63,39.53,39.56,26200.0,38.6638,38.6931,38.5955,38.6248,26200.0
2007-02-15 13:00:00,39.57,39.63,39.5,39.54,25100.0,38.6346,38.6931,38.5662,38.6053,25100.0
2007-02-15 13:30:00,39.56,39.62,39.56,39.6,31600.0,38.6248,38.6834,38.6248,38.6638,31600.0
2007-02-15 14:00:00,39.6,39.64,39.58,39.59,57500.0,38.6638,38.7029,38.6443,38.6541,57500.0
2007-02-15 14:30:00,39.6,39.61,39.59,39.6,47200.0,38.6638,38.6736,38.6541,38.6638,47200.0
2007-02-15 15:00:00,39.59,39.64,39.58,39.61,36300.0,38.6541,38.7029,38.6443,38.6736,36300.0
2007-02-15 15:30:00,39.62,39.65,39.52,39.57,59200.0,38.6834,38.7127,38.5857,38.6346,59200.0
2007-02-16 09:30:00,39.57,39.62,39.5,39.53,9100.0,38.6346,38.6834,38.5662,38.5955,9100.0
2007-02-16 10:00:00,39.54,39.6,39.5,39.59,9800.0,38.6053,38.6638,38.5662,38.6541,9800.0
2007-02-16 10:30:00,39.62,39.63,39.44,39.46,28600.0,38.6834,38.6931,38.5076,38.5272,28600.0
2007-02-16 11:00:00,39.46,39.63,39.46,39.57,12500.0,38.5272,38.6931,38.5272,38.6346,12500.0
2007-02-16 11:30:00,39.58,39.61,39.54,39.58,7200.0,38.6443,38.6736,38.6053,38.6443,7200.0
2007-02-16 12:00:00,39.6,39.6,39.51,39.58,8100.0,38.6638,38.6638,38.576,38.6443,8100.0
2007-02-16 12:30:00,39.58,39.64,39.55,39.61,4800.0,38.6443,38.7029,38.615,38.6736,4800.0
2007-02-16 13:00:00,39.64,39.68,39.63,39.65,6300.0,38.7029,38.742,38.6931,38.7127,6300.0
2007-02-16 13:30:00,39.64,39.71,39.63,39.71,8400.0,38.7029,38.7712,38.6931,38.7712,8400.0
2007-02-16 14:00:00,39.7,39.75,39.7,39.74,34800.0,38.7615,38.8103,38.7615,38.8005,34800.0
2007-02-16 14:30:00,39.74,39.84,39.74,39.83,10600.0,38.8005,38.8982,38.8005,38.8884,10600.0
2007-02-16 15:00:00,39.83,39.83,39.74,39.77,13600.0,38.8884,38.8884,38.8005,38.8298,13600.0
2007-02-16 15:30:00,39.76,39.8,39.72,39.75,27600.0,38.8201,38.8591,38.781,38.8103,27600.0
2007-02-20 09:30:00,39.6,39.77,39.59,39.74,24900.0,38.6638,38.8298,38.6541,38.8005,24900.0
2007-02-20 10:00:00,39.71,39.81,39.58,39.81,19500.0,38.7712,38.8689,38.6443,38.8689,19500.0
2007-02-20 10:30:00,39.82,39.87,39.68,39.71,27600.0,38.8786,38.9275,38.742,38.7712,27600.0
2007-02-20 11:00:00,39.7,40.0,39.7,39.95,19700.0,38.7615,39.0544,38.7615,39.0056,19700.0
2007-02-20 11:30:00,39.95,39.98,39.92,39.92,13100.0,39.0056,39.0349,38.9763,38.9763,13100.0
2007-02-20 12:00:00,39.94,40.0,39.92,39.96,70600.0,38.9958,39.0544,38.9763,39.0153,70600.0
2007-02-20 12:30:00,39.95,40.0,39.94,39.99,16100.0,39.0056,39.0544,38.9958,39.0446,16100.0
2007-02-20 13:00:00,39.98,40.0,39.96,39.99,28100.0,39.0349,39.0544,39.0153,39.0446,28100.0
2007-02-20 13:30:00,39.98,40.01,39.97,40.0,27000.0,39.0349,39.0642,39.0251,39.0544,27000.0
2007-02-20 14:00:00,40.0,40.12,39.98,40.07,22000.0,39.0544,39.1716,39.0349,39.1227,22000.0
2007-02-20 14:30:00,40.07,40.24,40.05,40.24,36900.0,39.1227,39.2887,39.1032,39.2887,36900.0
2007-02-20 15:00:00,40.23,40.33,40.19,40.28,107500.0,39.279,39.3766,39.2399,39.3278,107500.0
2007-02-20 15:30:00,40.27,40.3,40.21,40.26,65100.0,39.318,39.3473,39.2594,39.3082,65100.0
2007-02-21 09:30:00,40.14,40.25,40.0,40.18,20400.0,39.1911,39.2985,39.0544,39.2301,20400.0
2007-02-21 10:00:00,40.19,40.39,40.18,40.36,18400.0,39.2399,39.4352,39.2301,39.4059,18400.0
2007-02-21 10:30:00,40.36,40.38,40.15,40.19,20300.0,39.4059,39.4254,39.2008,39.2399,20300.0
2007-02-21 11:00:00,40.19,40.19,40.1,40.1,13600.0,39.2399,39.2399,39.152,39.152,13600.0
2007-02-21 11:30:00,40.1,40.12,39.99,39.99,20100.0,39.152,39.1716,39.0446,39.0446,20100.0
2007-02-21 12:00:00,40.0,40.07,39.97,40.05,17300.0,39.0544,39.1227,39.0251,39.1032,17300.0
2007-02-21 12:30:00,40.05,40.07,40.0,40.02,22300.0,39.1032,39.1227,39.0544,39.0739,22300.0
2007-02-21 13:00:00,40.0,40.06,39.99,40.04,18400.0,39.0544,39.113,39.0446,39.0934,18400.0
2007-02-21 13:30:00,40.05,40.12,40.04,40.1,22700.0,39.1032,39.1716,39.0934,39.152,22700.0
2007-02-21 14:00:00,40.08,40.15,40.06,40.1,20600.0,39.1325,39.2008,39.113,39.152,20600.0
2007-02-21 14:30:00,40.08,40.14,40.08,40.14,31400.0,39.1325,39.1911,39.1325,39.1911,31400.0
2007-02-21 15:00:00,40.14,40.16,40.1,40.12,20400.0,39.1911,39.2106,39.152,39.1716,20400.0
2007-02-21 15:30:00,40.13,40.19,40.1,40.17,32900.0,39.1813,39.2399,39.152,39.2204,32900.0
2007-02-22 09:30:00,40.12,40.17,39.92,40.02,13900.0,39.191,39.2399,38.9957,39.0933,13900.0
2007-02-22 10:00:00,40.01,40.02,39.95,39.98,8700.0,39.0836,39.0933,39.025,39.0543,8700.0
2007-02-22 10:30:00,39.97,40.04,39.95,40.01,12200.0,39.0445,39.1129,39.025,39.0836,12200.0
2007-02-22 11:00:00,40.02,40.04,39.95,40.0,18700.0,39.0933,39.1129,39.025,39.0738,18700.0
2007-02-22 11:30:00,39.99,40.04,39.96,40.04,13600.0,39.064,39.1129,39.0347,39.1129,13600.0
2007-02-22 12:00:00,40.03,40.15,40.03,40.15,20300.0,39.1031,39.2203,39.1031,39.2203,20300.0
2007-02-22 12:30:00,40.14,40.15,40.08,40.1,9100.0,39.2106,39.2203,39.1519,39.1715,9100.0
2007-02-22 13:00:00,40.09,40.16,40.07,40.14,16300.0,39.1617,39.2301,39.1422,39.2106,16300.0
2007-02-22 13:30:00,40.13,40.14,40.07,40.14,11000.0,39.2008,39.2106,39.1422,39.2106,11000.0
2007-02-22 14:00:00,40.13,40.14,40.07,40.1,24900.0,39.2008,39.2106,39.1422,39.1715,24900.0
2007-02-22 14:30:00,40.09,40.14,40.09,40.11,19600.0,39.1617,39.2106,39.1617,39.1813,19600.0
2007-02-22 15:00:00,40.1,40.27,40.1,40.23,36900.0,39.1715,39.3375,39.1715,39.2985,36900.0
2007-02-22 15:30:00,40.22,40.3,40.22,40.26,60600.0,39.2887,39.3669,39.2887,39.3278,60600.0
2007-02-23 09:30:00,40.18,40.29,40.08,40.23,17200.0,39.2496,39.3571,39.1519,39.2985,17200.0
2007-02-23 10:00:00,40.23,40.28,40.05,40.06,22600.0,39.2985,39.3473,39.1226,39.1324,22600.0
2007-02-23 10:30:00,40.05,40.1,40.02,40.1,14300.0,39.1226,39.1715,39.0933,39.1715,14300.0
2007-02-23 11:00:00,40.07,40.19,40.05,40.19,13100.0,39.1422,39.2594,39.1226,39.2594,13100.0
2007-02-23 11:30:00,40.19,40.23,40.16,40.16,14200.0,39.2594,39.2985,39.2301,39.2301,14200.0
2007-02-23 12:00:00,40.17,40.18,40.0,40.02,39400.0,39.2399,39.2496,39.0738,39.0933,39400.0
2007-02-23 12:30:00,40.02,40.07,39.97,40.07,18600.0,39.0933,39.1422,39.0445,39.1422,18600.0
2007-02-23 13:00:00,40.08,40.1,40.03,40.04,6900.0,39.1519,39.1715,39.1031,39.1129,6900.0
2007-02-23 13:30:00,40.06,40.15,40.03,40.05,17100.0,39.1324,39.2203,39.1031,39.1226,17100.0
2007-02-23 14:00:00,40.05,40.15,40.04,40.14,19400.0,39.1226,39.2203,39.1129,39.2106,19400.0
2007-02-23 14:30:00,40.15,40.2,40.13,40.16,21200.0,39.2203,39.2692,39.2008,39.2301,21200.0
2007-02-23 15:00:00,40.16,40.19,40.12,40.17,20300.0,39.2301,39.2594,39.191,39.2399,20300.0
2007-02-23 15:30:00,40.16,40.17,40.1,40.15,21900.0,39.2301,39.2399,39.1715,39.2203,21900.0
2007-02-26 09:30:00,40.13,40.2,39.93,39.93,25100.0,39.2008,39.2692,39.0054,39.0054,25100.0
2007-02-26 10:00:00,39.94,40.35,39.94,40.18,63400.0,39.0152,39.4157,39.0152,39.2496,63400.0
2007-02-26 10:30:00,40.18,40.23,40.16,40.18,18800.0,39.2496,39.2985,39.2301,39.2496,18800.0
2007-02-26 11:00:00,40.19,40.2,40.13,40.18,55700.0,39.2594,39.2692,39.2008,39.2496,55700.0
2007-02-26 11:30:00,40.17,40.17,40.11,40.16,15000.0,39.2399,39.2399,39.1813,39.2301,15000.0
2007-02-26 12:00:00,40.16,40.17,40.02,40.08,26100.0,39.2301,39.2399,39.0933,39.1519,26100.0
2007-02-26 12:30:00,40.08,40.1,40.04,40.05,28200.0,39.1519,39.1715,39.1129,39.1226,28200.0
2007-02-26 13:00:00,40.05,40.1,40.04,40.07,17300.0,39.1226,39.1715,39.1129,39.1422,17300.0
2007-02-26 13:30:00,40.09,40.1,40.07,40.1,22100.0,39.1617,39.1715,39.1422,39.1715,22100.0
2007-02-26 14:00:00,40.1,40.13,40.07,40.1,43200.0,39.1715,39.2008,39.1422,39.1715,43200.0
2007-02-26 14:30:00,40.1,40.14,40.08,40.1,74700.0,39.1715,39.2106,39.1519,39.1715,74700.0
2007-02-26 15:00:00,40.1,40.12,40.03,40.11,48400.0,39.1715,39.191,39.1031,39.1813,48400.0
2007-02-26 15:30:00,40.12,40.14,39.91,39.98,173200.0,39.191,39.2106,38.9859,39.0543,173200.0
2007-02-27 09:30:00,39.49,39.71,39.09,39.31,22400.0,38.5756,38.7905,38.1849,38.3998,22400.0
2007-02-27 10:00:00,39.4,39.49,39.31,39.46,8600.0,38.4877,38.5756,38.3998,38.5463,8600.0
2007-02-27 10:30:00,39.48,39.5,39.46,39.46,18000.0,38.5658,38.5854,38.5463,38.5463,18000.0
2007-02-27 11:00:00,39.46,39.5,39.44,39.49,6100.0,38.5463,38.5854,38.5268,38.5756,6100.0
2007-02-27 11:30:00,39.49,39.5,39.35,39.41,21100.0,38.5756,38.5854,38.4388,38.4975,21100.0
2007-02-27 12:00:00,39.41,39.44,39.15,39.17,35100.0,38.4975,38.5268,38.2435,38.263,35100.0
2007-02-27 12:30:00,39.17,39.21,39.1,39.14,62700.0,38.263,38.3021,38.1946,38.2337,62700.0
2007-02-27 13:00:00,39.15,39.2,39.12,39.15,20600.0,38.2435,38.2923,38.2142,38.2435,20600.0
2007-02-27 13:30:00,39.15,39.15,39.0,39.0,12100.0,38.2435,38.2435,38.097,38.097,12100.0
2007-02-27 14:00:00,39.01,39.03,38.86,38.9,47600.0,38.1067,38.1263,37.9602,37.9993,47600.0
2007-02-27 14:30:00,38.9,39.15,38.86,38.88,160300.0,37.9993,38.2435,37.9602,37.9797,160300.0
2007-02-27 15:00:00,38.88,39.21,38.73,39.06,101600.0,37.9797,38.3021,37.8332,38.1556,101600.0
2007-02-27 15:30:00,39.07,39.17,38.91,38.91,75200.0,38.1653,38.263,38.009,38.009,75200.0
2007-02-28 09:30:00,39.06,39.1,38.65,38.89,26200.0,38.1556,38.1946,37.7551,37.9895,26200.0
2007-02-28 10:00:00,38.88,39.0,38.74,38.97,79600.0,37.9797,38.097,37.843,38.0676,79600.0
2007-02-28 10:30:00,38.99,39.0,38.91,38.99,104300.0,38.0872,38.097,38.009,38.0872,104300.0
2007-02-28 11:00:00,38.99,39.15,38.93,39.1,76800.0,38.0872,38.2435,38.0286,38.1946,76800.0
2007-02-28 11:30:00,39.1,39.14,38.92,39.08,36800.0,38.1946,38.2337,38.0188,38.1751,36800.0
2007-02-28 12:00:00,39.08,39.13,38.84,39.02,33600.0,38.1751,38.2239,37.9407,38.1165,33600.0
2007-02-28 12:30:00,39.03,39.12,39.0,39.11,17600.0,38.1263,38.2142,38.097,38.2044,17600.0
2007-02-28 13:00:00,39.11,39.28,39.1,39.24,82600.0,38.2044,38.3705,38.1946,38.3314,82600.0
2007-02-28 13:30:00,39.24,39.26,39.16,39.17,66900.0,38.3314,38.3509,38.2532,38.263,66900.0
2007-02-28 14:00:00,39.16,39.25,39.12,39.18,54800.0,38.2532,38.3412,38.2142,38.2728,54800.0
2007-02-28 14:30:00,39.17,39.19,39.16,39.18,19400.0,38.263,38.2826,38.2532,38.2728,19400.0
2007-02-28 15:00:00,39.17,39.3,39.15,39.25,102400.0,38.263,38.39,38.2435,38.3412,102400.0
2007-02-28 15:30:00,39.23,39.28,39.04,39.07,70500.0,38.3216,38.3705,38.136,38.1653,70500.0
2007-03-01 09:30:00,38.65,39.5,38.36,39.01,66200.0,37.7551,38.5854,37.4718,38.1067,66200.0
2007-03-01 10:00:00,39.03,39.33,38.91,39.09,42300.0,38.1263,38.4193,38.009,38.1849,42300.0
2007-03-01 10:30:00,39.26,39.32,38.87,38.97,20300.0,38.3509,38.4095,37.97,38.0676,20300.0
2007-03-01 11:00:00,39.06,39.23,38.87,39.14,24800.0,38.1556,38.3216,37.97,38.2337,24800.0
2007-03-01 11:30:00,39.16,39.28,38.95,39.25,94200.0,38.2532,38.3705,38.0481,38.3412,94200.0
2007-03-01 12:00:00,39.25,39.35,39.17,39.32,26700.0,38.3412,38.4388,38.263,38.4095,26700.0
2007-03-01 12:30:00,39.32,39.34,39.28,39.34,18500.0,38.4095,38.4291,38.3705,38.4291,18500.0
2007-03-01 13:00:00,39.34,39.34,39.22,39.24,14800.0,38.4291,38.4291,38.3119,38.3314,14800.0
2007-03-01 13:30:00,39.24,39.28,39.13,39.23,22500.0,38.3314,38.3705,38.2239,38.3216,22500.0
2007-03-01 14:00:00,39.23,39.37,39.22,39.28,30300.0,38.3216,38.4584,38.3119,38.3705,30300.0
2007-03-01 14:30:00,39.28,39.37,39.27,39.35,17300.0,38.3705,38.4584,38.3607,38.4388,17300.0
2007-03-01 15:00:00,39.35,39.37,39.15,39.17,26200.0,38.4388,38.4584,38.2435,38.263,26200.0
2007-03-01 15:30:00,39.17,39.39,39.16,39.23,63300.0,38.263,38.4779,38.2532,38.3216,63300.0
2007-03-02 09:30:00,39.18,39.18,38.83,38.83,21500.0,38.2728,38.2728,37.9309,37.9309,21500.0
2007-03-02 10:00:00,38.83,38.83,38.69,38.76,51100.0,37.9309,37.9309,37.7941,37.8625,51100.0
2007-03-02 10:30:00,38.75,38.81,38.72,38.76,45100.0,37.8527,37.9114,37.8234,37.8625,45100.0
2007-03-02 11:00:00,38.76,38.77,38.71,38.74,20800.0,37.8625,37.8723,37.8137,37.843,20800.0
2007-03-02 11:30:00,38.74,38.77,38.73,38.74,12500.0,37.843,37.8723,37.8332,37.843,12500.0
2007-03-02 12:00:00,38.74,38.75,38.67,38.68,23700.0,37.843,37.8527,37.7746,37.7844,23700.0
2007-03-02 12:30:00,38.68,38.74,38.68,38.69,15800.0,37.7844,37.843,37.7844,37.7941,15800.0
2007-03-02 13:00:00,38.7,38.72,38.6,38.68,15000.0,37.8039,37.8234,37.7062,37.7844,15000.0
2007-03-02 13:30:00,38.68,38.75,38.67,38.73,25900.0,37.7844,37.8527,37.7746,37.8332,25900.0
2007-03-02 14:00:00,38.73,38.73,38.62,38.66,19700.0,37.8332,37.8332,37.7258,37.7648,19700.0
2007-03-02 14:30:00,38.66,38.75,38.61,38.74,25100.0,37.7648,37.8527,37.716,37.843,25100.0
2007-03-02 15:00:00,38.75,38.76,38.68,38.74,35700.0,37.8527,37.8625,37.7844,37.843,35700.0
2007-03-02 15:30:00,38.74,38.75,38.51,38.52,49000.0,37.843,37.8527,37.6183,37.6281,49000.0
2007-03-05 09:30:00,38.46,38.66,38.35,38.66,42300.0,37.5695,37.7648,37.462,37.7648,42300.0
2007-03-05 10:00:00,38.6,38.71,38.53,38.61,55400.0,37.7062,37.8137,37.6378,37.716,55400.0
2007-03-05 10:30:00,38.62,38.63,38.44,38.5,55400.0,37.7258,37.7355,37.5499,37.6085,55400.0
2007-03-05 11:00:00,38.5,38.64,38.48,38.61,14700.0,37.6085,37.7453,37.589,37.716,14700.0
2007-03-05 11:30:00,38.61,38.62,38.55,38.55,71800.0,37.716,37.7258,37.6574,37.6574,71800.0
2007-03-05 12:00:00,38.55,38.56,38.37,38.43,86700.0,37.6574,37.6671,37.4815,37.5402,86700.0
2007-03-05 12:30:00,38.41,38.51,38.4,38.42,49900.0,37.5206,37.6183,37.5108,37.5304,49900.0
2007-03-05 13:00:00,38.43,38.48,38.42,38.48,15500.0,37.5402,37.589,37.5304,37.589,15500.0
2007-03-05 13:30:00,38.49,38.7,38.48,38.7,19400.0,37.5988,37.8039,37.589,37.8039,19400.0
2007-03-05 14:00:00,38.7,38.72,38.52,38.63,24100.0,37.8039,37.8234,37.6281,37.7355,24100.0
2007-03-05 14:30:00,38.63,38.67,38.61,38.62,29400.0,37.7355,37.7746,37.716,37.7258,29400.0
2007-03-05 15:00:00,38.62,38.62,38.32,38.4,60200.0,37.7258,37.7258,37.4327,37.5108,60200.0
2007-03-05 15:30:00,38.4,38.41,38.12,38.13,62100.0,37.5108,37.5206,37.2373,37.2471,62100.0
2007-03-06 09:30:00,38.24,38.54,38.16,38.53,99100.0,37.3546,37.6476,37.2764,37.6378,99100.0
2007-03-06 10:00:00,38.54,38.63,38.47,38.6,92900.0,37.6476,37.7355,37.5792,37.7062,92900.0
2007-03-06 10:30:00,38.58,38.63,38.53,38.54,39300.0,37.6867,37.7355,37.6378,37.6476,39300.0
2007-03-06 11:00:00,38.54,38.59,38.51,38.57,27700.0,37.6476,37.6964,37.6183,37.6769,27700.0
2007-03-06 11:30:00,38.59,38.59,38.53,38.59,83500.0,37.6964,37.6964,37.6378,37.6964,83500.0
2007-03-06 12:00:00,38.6,38.61,38.55,38.6,83100.0,37.7062,37.716,37.6574,37.7062,83100.0
2007-03-06 12:30:00,38.61,38.7,38.56,38.56,77800.0,37.716,37.8039,37.6671,37.6671,77800.0
2007-03-06 13:00:00,38.56,38.6,38.52,38.56,44300.0,37.6671,37.7062,37.6281,37.6671,44300.0
2007-03-06 13:30:00,38.57,38.7,38.57,38.69,23100.0,37.6769,37.8039,37.6769,37.7941,23100.0
2007-03-06 14:00:00,38.69,38.7,38.62,38.7,29600.0,37.7941,37.8039,37.7258,37.8039,29600.0
2007-03-06 14:30:00,38.7,38.71,38.69,38.7,41200.0,37.8039,37.8137,37.7941,37.8039,41200.0
2007-03-06 15:00:00,38.71,38.75,38.69,38.7,65300.0,37.8137,37.8527,37.7941,37.8039,65300.0
2007-03-06 15:30:00,38.71,38.79,38.67,38.68,84100.0,37.8137,37.8918,37.7746,37.7844,84100.0
2007-03-07 09:30:00,38.6,38.72,38.52,38.6,17700.0,37.7062,37.8234,37.6281,37.7062,17700.0
2007-03-07 10:00:00,38.61,38.72,38.6,38.72,65900.0,37.716,37.8234,37.7062,37.8234,65900.0
2007-03-07 10:30:00,38.71,38.82,38.7,38.76,36100.0,37.8137,37.9211,37.8039,37.8625,36100.0
2007-03-07 11:00:00,38.75,38.75,38.6,38.71,33300.0,37.8527,37.8527,37.7062,37.8137,33300.0
2007-03-07 11:30:00,38.71,38.83,38.7,38.83,48800.0,37.8137,37.9309,37.8039,37.9309,48800.0
2007-03-07 12:00:00,38.83,38.83,38.75,38.78,35100.0,37.9309,37.9309,37.8527,37.882,35100.0
2007-03-07 12:30:00,38.79,38.8,38.76,38.77,11600.0,37.8918,37.9016,37.8625,37.8723,11600.0
2007-03-07 13:00:00,38.77,38.85,38.75,38.81,52400.0,37.8723,37.9504,37.8527,37.9114,52400.0
2007-03-07 13:30:00,38.81,38.91,38.78,38.87,29300.0,37.9114,38.009,37.882,37.97,29300.0
2007-03-07 14:00:00,38.84,38.87,38.75,38.8,26000.0,37.9407,37.97,37.8527,37.9016,26000.0
2007-03-07 14:30:00,38.81,38.84,38.76,38.83,27900.0,37.9114,37.9407,37.8625,37.9309,27900.0
2007-03-07 15:00:00,38.84,38.92,38.83,38.86,42100.0,37.9407,38.0188,37.9309,37.9602,42100.0
2007-03-07 15:30:00,38.86,38.87,38.75,38.78,69000.0,37.9602,37.97,37.8527,37.882,69000.0
2007-03-08 09:30:00,38.88,38.95,38.83,38.83,66700.0,37.9797,38.0481,37.9309,37.9309,66700.0
2007-03-08 10:00:00,38.84,38.91,38.82,38.9,127200.0,37.9407,38.009,37.9211,37.9993,127200.0
2007-03-08 10:30:00,38.89,38.94,38.87,38.9,56700.0,37.9895,38.0383,37.97,37.9993,56700.0
2007-03-08 11:00:00,38.89,38.92,38.85,38.92,26200.0,37.9895,38.0188,37.9504,38.0188,26200.0
2007-03-08 11:30:00,38.93,38.95,38.9,38.95,37200.0,38.0286,38.0481,37.9993,38.0481,37200.0
2007-03-08 12:00:00,38.95,38.95,38.89,38.91,21500.0,38.0481,38.0481,37.9895,38.009,21500.0
2007-03-08 12:30:00,38.9,38.96,38.89,38.95,132300.0,37.9993,38.0579,37.9895,38.0481,132300.0
2007-03-08 13:00:00,38.95,38.96,38.85,38.85,162400.0,38.0481,38.0579,37.9504,37.9504,162400.0
2007-03-08 13:30:00,38.85,38.85,38.75,38.75,18900.0,37.9504,37.9504,37.8527,37.8527,18900.0
2007-03-08 14:00:00,38.75,38.76,38.6,38.6,18200.0,37.8527,37.8625,37.7062,37.7062,18200.0
2007-03-08 14:30:00,38.6,38.6,38.4,38.41,37100.0,37.7062,37.7062,37.5108,37.5206,37100.0
2007-03-08 15:00:00,38.42,38.45,38.23,38.37,85600.0,37.5304,37.5597,37.3448,37.4815,85600.0
2007-03-08 15:30:00,38.36,38.38,38.3,38.36,57200.0,37.4718,37.4913,37.4132,37.4718,57200.0
2007-03-09 09:30:00,38.61,38.61,38.37,38.43,18400.0,37.716,37.716,37.4815,37.5402,18400.0
2007-03-09 10:00:00,38.43,38.47,38.15,38.21,32500.0,37.5402,37.5792,37.2666,37.3252,32500.0
2007-03-09 10:30:00,38.24,38.34,38.1,38.34,59800.0,37.3546,37.4522,37.2178,37.4522,59800.0
2007-03-09 11:00:00,38.34,38.43,38.29,38.43,12900.0,37.4522,37.5402,37.4034,37.5402,12900.0
2007-03-09 11:30:00,38.43,38.48,38.33,38.33,38800.0,37.5402,37.589,37.4425,37.4425,38800.0
2007-03-09 12:00:00,38.33,38.33,38.25,38.33,21200.0,37.4425,37.4425,37.3643,37.4425,21200.0
2007-03-09 12:30:00,38.34,38.34,38.19,38.2,11500.0,37.4522,37.4522,37.3057,37.3155,11500.0
2007-03-09 13:00:00,38.19,38.26,38.16,38.22,9000.0,37.3057,37.3741,37.2764,37.335,9000.0
2007-03-09 13:30:00,38.23,38.23,38.17,38.19,11800.0,37.3448,37.3448,37.2862,37.3057,11800.0
2007-03-09 14:00:00,38.17,38.19,38.05,38.12,43000.0,37.2862,37.3057,37.169,37.2373,43000.0
2007-03-09 14:30:00,38.14,38.21,38.13,38.18,20000.0,37.2569,37.3252,37.2471,37.2959,20000.0
2007-03-09 15:00:00,38.19,38.24,38.13,38.13,42600.0,37.3057,37.3546,37.2471,37.2471,42600.0
2007-03-09 15:30:00,38.12,38.2,38.12,38.18,56400.0,37.2373,37.3155,37.2373,37.2959,56400.0
2007-03-12 09:30:00,38.24,38.4,38.2,38.35,16800.0,37.3546,37.5108,37.3155,37.462,16800.0
2007-03-12 10:00:00,38.35,38.44,38.33,38.35,5900.0,37.462,37.5499,37.4425,37.462,5900.0
2007-03-12 10:30:00,38.46,38.5,38.41,38.44,15300.0,37.5695,37.6085,37.5206,37.5499,15300.0
2007-03-12 11:00:00,38.43,38.46,38.41,38.43,6100.0,37.5402,37.5695,37.5206,37.5402,6100.0
2007-03-12 11:30:00,38.38,38.39,38.3,38.33,11500.0,37.4913,37.5011,37.4132,37.4425,11500.0
2007-03-12 12:00:00,38.32,38.44,38.32,38.42,16900.0,37.4327,37.5499,37.4327,37.5304,16900.0
2007-03-12 12:30:00,38.42,38.54,38.4,38.54,47400.0,37.5304,37.6476,37.5108,37.6476,47400.0
2007-03-12 13:00:00,38.55,38.58,38.47,38.54,45700.0,37.6574,37.6867,37.5792,37.6476,45700.0
2007-03-12 13:30:00,38.54,38.6,38.54,38.6,22300.0,37.6476,37.7062,37.6476,37.7062,22300.0
2007-03-12 14:00:00,38.6,38.68,38.56,38.63,36400.0,37.7062,37.7844,37.6671,37.7355,36400.0
2007-03-12 14:30:00,38.63,38.78,38.63,38.69,40900.0,37.7355,37.882,37.7355,37.7941,40900.0
2007-03-12 15:00:00,38.7,38.74,38.67,38.68,65900.0,37.8039,37.843,37.7746,37.7844,65900.0
2007-03-12 15:30:00,38.67,38.68,38.52,38.52,54800.0,37.7746,37.7844,37.6281,37.6281,54800.0
2007-03-13 09:30:00,38.4,38.41,38.11,38.24,18300.0,37.5108,37.5206,37.2276,37.3546,18300.0
2007-03-13 10:00:00,38.25,38.36,38.2,38.27,12600.0,37.3643,37.4718,37.3155,37.3839,12600.0
2007-03-13 10:30:00,38.28,38.29,38.19,38.23,11100.0,37.3936,37.4034,37.3057,37.3448,11100.0
2007-03-13 11:00:00,38.23,38.24,38.16,38.2,13100.0,37.3448,37.3546,37.2764,37.3155,13100.0
2007-03-13 11:30:00,38.19,38.19,38.08,38.09,10700.0,37.3057,37.3057,37.1983,37.208,10700.0
2007-03-13 12:00:00,38.09,38.13,38.03,38.04,11000.0,37.208,37.2471,37.1494,37.1592,11000.0
2007-03-13 12:30:00,38.03,38.07,38.03,38.06,13400.0,37.1494,37.1885,37.1494,37.1787,13400.0
2007-03-13 13:00:00,38.04,38.06,38.03,38.06,6200.0,37.1592,37.1787,37.1494,37.1787,6200.0
2007-03-13 13:30:00,38.06,38.1,38.0,38.07,24800.0,37.1787,37.2178,37.1201,37.1885,24800.0
2007-03-13 14:00:00,38.07,38.07,37.87,37.97,20700.0,37.1885,37.1885,36.9931,37.0908,20700.0
2007-03-13 14:30:00,37.99,38.07,37.95,37.97,15400.0,37.1103,37.1885,37.0713,37.0908,15400.0
2007-03-13 15:00:00,37.97,38.05,37.9,37.97,34400.0,37.0908,37.169,37.0224,37.0908,34400.0
2007-03-13 15:30:00,37.96,38.0,37.82,37.87,47900.0,37.081,37.1201,36.9443,36.9931,47900.0
2007-03-14 09:30:00,37.89,38.0,37.62,37.7,45400.0,37.0127,37.1201,36.7489,36.8271,45400.0
2007-03-14 10:00:00,37.71,37.95,37.67,37.74,60600.0,36.8368,37.0713,36.7977,36.8661,60600.0
2007-03-14 10:30:00,37.77,38.02,37.75,37.87,76900.0,36.8954,37.1396,36.8759,36.9931,76900.0
2007-03-14 11:00:00,37.86,37.95,37.85,37.86,31600.0,36.9833,37.0713,36.9736,36.9833,31600.0
2007-03-14 11:30:00,37.86,37.94,37.75,37.77,44900.0,36.9833,37.0615,36.8759,36.8954,44900.0
2007-03-14 12:00:00,37.76,37.76,37.49,37.58,140700.0,36.8857,36.8857,36.6219,36.7098,140700.0
2007-03-14 12:30:00,37.59,37.61,37.45,37.54,48000.0,36.7196,36.7391,36.5828,36.6708,48000.0
2007-03-14 13:00:00,37.57,37.73,37.51,37.69,41100.0,36.7001,36.8564,36.6415,36.8173,41100.0
2007-03-14 13:30:00,37.68,37.8,37.65,37.71,25200.0,36.8075,36.9247,36.7782,36.8368,25200.0
2007-03-14 14:00:00,37.71,37.78,37.65,37.7,22100.0,36.8368,36.9052,36.7782,36.8271,22100.0
2007-03-14 14:30:00,37.72,37.94,37.69,37.84,48200.0,36.8466,37.0615,36.8173,36.9638,48200.0
2007-03-14 15:00:00,37.79,37.96,37.76,37.91,40500.0,36.915,37.081,36.8857,37.0322,40500.0
2007-03-14 15:30:00,37.91,37.96,37.79,37.96,115400.0,37.0322,37.081,36.915,37.081,115400.0
2007-03-15 09:30:00,37.97,38.1,37.9,38.02,42000.0,37.0908,37.2178,37.0224,37.1396,42000.0
2007-03-15 10:00:00,38.0,38.02,37.87,37.9,28600.0,37.1201,37.1396,36.9931,37.0224,28600.0
2007-03-15 10:30:00,37.88,37.9,37.8,37.88,37100.0,37.0029,37.0224,36.9247,37.0029,37100.0
2007-03-15 11:00:00,37.87,37.88,37.77,37.81,16600.0,36.9931,37.0029,36.8954,36.9345,16600.0
2007-03-15 11:30:00,37.82,37.82,37.64,37.67,16300.0,36.9443,36.9443,36.7684,36.7977,16300.0
2007-03-15 12:00:00,37.67,37.78,37.67,37.73,51800.0,36.7977,36.9052,36.7977,36.8564,51800.0
2007-03-15 12:30:00,37.73,37.82,37.67,37.81,21100.0,36.8564,36.9443,36.7977,36.9345,21100.0
2007-03-15 13:00:00,37.8,37.86,37.8,37.86,19600.0,36.9247,36.9833,36.9247,36.9833,19600.0
2007-03-15 13:30:00,37.86,37.98,37.81,37.94,38800.0,36.9833,37.1006,36.9345,37.0615,38800.0
2007-03-15 14:00:00,37.93,37.98,37.87,37.98,25200.0,37.0517,37.1006,36.9931,37.1006,25200.0
2007-03-15 14:30:00,37.97,37.98,37.9,37.93,61500.0,37.0908,37.1006,37.0224,37.0517,61500.0
2007-03-15 15:00:00,37.93,38.02,37.9,38.02,58200.0,37.0517,37.1396,37.0224,37.1396,58200.0
2007-03-15 15:30:00,38.01,38.03,37.91,37.98,131900.0,37.1299,37.1494,37.0322,37.1006,131900.0
2007-03-16 09:30:00,38.02,38.11,37.89,38.02,40200.0,37.1396,37.2276,37.0127,37.1396,40200.0
2007-03-16 10:00:00,38.01,38.1,37.95,37.99,14100.0,37.1299,37.2178,37.0713,37.1103,14100.0
2007-03-16 10:30:00,37.99,37.99,37.82,37.82,11600.0,37.1103,37.1103,36.9443,36.9443,11600.0
2007-03-16 11:00:00,37.8,37.85,37.67,37.69,9400.0,36.9247,36.9736,36.7977,36.8173,9400.0
2007-03-16 11:30:00,37.7,37.7,37.58,37.65,7500.0,36.8271,36.8271,36.7098,36.7782,7500.0
2007-03-16 12:00:00,37.65,37.65,37.55,37.62,12500.0,36.7782,36.7782,36.6805,36.7489,12500.0
2007-03-16 12:30:00,37.8,37.8,37.62,37.66,11100.0,36.9247,36.9247,36.7489,36.788,11100.0
2007-03-16 13:00:00,37.67,37.69,37.59,37.69,24600.0,36.7977,36.8173,36.7196,36.8173,24600.0
2007-03-16 13:30:00,37.72,37.85,37.66,37.79,60600.0,36.8466,36.9736,36.788,36.915,60600.0
2007-03-16 14:00:00,37.82,37.83,37.72,37.79,43300.0,36.9443,36.954,36.8466,36.915,43300.0
2007-03-16 14:30:00,37.78,37.87,37.78,37.86,31200.0,36.9052,36.9931,36.9052,36.9833,31200.0
2007-03-16 15:00:00,37.86,37.91,37.8,37.83,61000.0,36.9833,37.0322,36.9247,36.954,61000.0
2007-03-16 15:30:00,37.84,37.92,37.79,37.79,71400.0,36.9638,37.042,36.915,36.915,71400.0
2007-03-19 09:30:00,38.1,38.25,38.1,38.19,55300.0,37.2178,37.3643,37.2178,37.3057,55300.0
2007-03-19 10:00:00,38.18,38.18,38.06,38.08,18600.0,37.2959,37.2959,37.1787,37.1983,18600.0
2007-03-19 10:30:00,38.09,38.21,38.08,38.13,37500.0,37.208,37.3252,37.1983,37.2471,37500.0
2007-03-19 11:00:00,38.14,38.17,38.03,38.05,15400.0,37.2569,37.2862,37.1494,37.169,15400.0
2007-03-19 11:30:00,38.07,38.07,37.95,37.99,31100.0,37.1885,37.1885,37.0713,37.1103,31100.0
2007-03-19 12:00:00,37.99,38.03,37.96,38.0,11400.0,37.1103,37.1494,37.081,37.1201,11400.0
2007-03-19 12:30:00,37.99,38.01,37.95,37.95,7800.0,37.1103,37.1299,37.0713,37.0713,7800.0
2007-03-19 13:00:00,37.96,38.03,37.92,37.96,11900.0,37.081,37.1494,37.042,37.081,11900.0
2007-03-19 13:30:00,37.97,38.02,37.95,38.02,25300.0,37.0908,37.1396,37.0713,37.1396,25300.0
2007-03-19 14:00:00,38.0,38.02,37.95,37.96,48500.0,37.1201,37.1396,37.0713,37.081,48500.0
2007-03-19 14:30:00,37.95,37.95,37.9,37.91,28900.0,37.0713,37.0713,37.0224,37.0322,28900.0
2007-03-19 15:00:00,37.92,37.95,37.88,37.91,79300.0,37.042,37.0713,37.0029,37.0322,79300.0
2007-03-19 15:30:00,37.91,37.99,37.85,37.97,205200.0,37.0322,37.1103,36.9736,37.0908,205200.0
2007-03-20 09:30:00,37.94,38.03,37.93,38.0,26300.0,37.0615,37.1494,37.0517,37.1201,26300.0
2007-03-20 10:00:00,37.98,38.1,37.93,37.99,61000.0,37.1006,37.2178,37.0517,37.1103,61000.0
2007-03-20 10:30:00,37.99,38.01,37.96,37.97,72600.0,37.1103,37.1299,37.081,37.0908,72600.0
2007-03-20 11:00:00,37.97,38.09,37.97,38.09,30700.0,37.0908,37.208,37.0908,37.208,30700.0
2007-03-20 11:30:00,38.09,38.13,38.04,38.07,19200.0,37.208,37.2471,37.1592,37.1885,19200.0
2007-03-20 12:00:00,38.09,38.17,38.0,38.04,23600.0,37.208,37.2862,37.1201,37.1592,23600.0
2007-03-20 12:30:00,38.02,38.08,37.97,38.08,29300.0,37.1396,37.1983,37.0908,37.1983,29300.0
2007-03-20 13:00:00,38.06,38.11,38.04,38.06,12600.0,37.1787,37.2276,37.1592,37.1787,12600.0
2007-03-20 13:30:00,38.08,38.17,38.04,38.17,23500.0,37.1983,37.2862,37.1592,37.2862,23500.0
2007-03-20 14:00:00,38.19,38.27,38.18,38.22,15700.0,37.3057,37.3839,37.2959,37.335,15700.0
2007-03-20 14:30:00,38.22,38.24,38.14,38.24,26600.0,37.335,37.3546,37.2569,37.3546,26600.0
2007-03-20 15:00:00,38.24,38.24,38.2,38.21,8700.0,37.3546,37.3546,37.3155,37.3252,8700.0
2007-03-20 15:30:00,38.2,38.25,38.16,38.25,31700.0,37.3155,37.3643,37.2764,37.3643,31700.0
2007-03-21 09:30:00,38.25,38.25,38.2,38.21,19600.0,37.3643,37.3643,37.3155,37.3252,19600.0
2007-03-21 10:00:00,38.21,38.33,38.2,38.32,29700.0,37.3252,37.4425,37.3155,37.4327,29700.0
2007-03-21 10:30:00,38.32,38.43,38.31,38.4,24700.0,37.4327,37.5402,37.4229,37.5108,24700.0
2007-03-21 11:00:00,38.4,38.47,38.4,38.46,15100.0,37.5108,37.5792,37.5108,37.5695,15100.0
2007-03-21 11:30:00,38.45,38.48,38.45,38.46,12000.0,37.5597,37.589,37.5597,37.5695,12000.0
2007-03-21 12:00:00,38.45,38.46,38.38,38.39,57400.0,37.5597,37.5695,37.4913,37.5011,57400.0
2007-03-21 12:30:00,38.4,38.46,38.39,38.46,6800.0,37.5108,37.5695,37.5011,37.5695,6800.0
2007-03-21 13:00:00,38.46,38.5,38.43,38.45,12300.0,37.5695,37.6085,37.5402,37.5597,12300.0
2007-03-21 13:30:00,38.45,38.59,38.45,38.59,12000.0,37.5597,37.6964,37.5597,37.6964,12000.0
2007-03-21 14:00:00,38.57,38.62,38.43,38.61,34800.0,37.6769,37.7258,37.5402,37.716,34800.0
2007-03-21 14:30:00,38.59,38.89,38.54,38.84,44700.0,37.6964,37.9895,37.6476,37.9407,44700.0
2007-03-21 15:00:00,38.83,38.87,38.61,38.65,38800.0,37.9309,37.97,37.716,37.7551,38800.0
2007-03-21 15:30:00,38.67,38.74,38.62,38.7,38700.0,37.7746,37.843,37.7258,37.8039,38700.0
2007-03-22 09:30:00,39.44,39.44,38.69,38.72,17200.0,38.5268,38.5268,37.7941,37.8234,17200.0
2007-03-22 10:00:00,38.7,38.77,38.63,38.63,12500.0,37.8039,37.8723,37.7355,37.7355,12500.0
2007-03-22 10:30:00,38.62,38.7,38.58,38.65,17900.0,37.7258,37.8039,37.6867,37.7551,17900.0
2007-03-22 11:00:00,38.64,38.75,38.62,38.73,37700.0,37.7453,37.8527,37.7258,37.8332,37700.0
2007-03-22 11:30:00,38.74,38.79,38.7,38.76,17100.0,37.843,37.8918,37.8039,37.8625,17100.0
2007-03-22 12:00:00,38.76,38.76,38.7,38.72,15000.0,37.8625,37.8625,37.8039,37.8234,15000.0
2007-03-22 12:30:00,38.73,38.78,38.72,38.76,13700.0,37.8332,37.882,37.8234,37.8625,13700.0
2007-03-22 13:00:00,38.75,38.78,38.72,38.72,6800.0,37.8527,37.882,37.8234,37.8234,6800.0
2007-03-22 13:30:00,38.72,38.75,38.66,38.75,7500.0,37.8234,37.8527,37.7648,37.8527,7500.0
2007-03-22 14:00:00,38.74,38.8,38.74,38.76,9900.0,37.843,37.9016,37.843,37.8625,9900.0
2007-03-22 14:30:00,38.75,38.79,38.75,38.77,8700.0,37.8527,37.8918,37.8527,37.8723,8700.0
2007-03-22 15:00:00,38.76,38.81,38.76,38.8,30100.0,37.8625,37.9114,37.8625,37.9016,30100.0
2007-03-22 15:30:00,38.79,38.8,38.74,38.8,38900.0,37.8918,37.9016,37.843,37.9016,38900.0
2007-03-23 09:30:00,38.8,38.85,38.7,38.7,7400.0,37.9016,37.9504,37.8039,37.8039,7400.0
2007-03-23 10:00:00,38.72,38.83,38.64,38.65,15600.0,37.8234,37.9309,37.7453,37.7551,15600.0
2007-03-23 10:30:00,38.64,38.64,38.55,38.59,23600.0,37.7453,37.7453,37.6574,37.6964,23600.0
2007-03-23 11:00:00,38.58,38.62,38.53,38.6,28300.0,37.6867,37.7258,37.6378,37.7062,28300.0
2007-03-23 11:30:00,38.62,38.65,38.5,38.52,22800.0,37.7258,37.7551,37.6085,37.6281,22800.0
2007-03-23 12:00:00,38.54,38.62,38.54,38.61,13500.0,37.6476,37.7258,37.6476,37.716,13500.0
2007-03-23 12:30:00,38.61,38.62,38.58,38.59,20600.0,37.716,37.7258,37.6867,37.6964,20600.0
2007-03-23 13:00:00,38.59,38.61,38.57,38.59,8500.0,37.6964,37.716,37.6769,37.6964,8500.0
2007-03-23 13:30:00,38.6,38.62,38.58,38.61,15100.0,37.7062,37.7258,37.6867,37.716,15100.0
2007-03-23 14:00:00,38.61,38.62,38.53,38.55,16500.0,37.716,37.7258,37.6378,37.6574,16500.0
2007-03-23 14:30:00,38.54,38.63,38.54,38.61,125400.0,37.6476,37.7355,37.6476,37.716,125400.0
2007-03-23 15:00:00,38.61,38.62,38.53,38.53,127800.0,37.716,37.7258,37.6378,37.6378,127800.0
2007-03-23 15:30:00,38.55,38.58,38.5,38.53,46200.0,37.6574,37.6867,37.6085,37.6378,46200.0
2007-03-26 09:30:00,38.6,38.6,38.45,38.47,12600.0,37.7062,37.7062,37.5597,37.5792,12600.0
2007-03-26 10:00:00,38.48,38.48,38.11,38.11,54200.0,37.589,37.589,37.2276,37.2276,54200.0
2007-03-26 10:30:00,38.11,38.19,38.1,38.15,11900.0,37.2276,37.3057,37.2178,37.2666,11900.0
2007-03-26 11:00:00,38.15,38.18,38.12,38.15,12600.0,37.2666,37.2959,37.2373,37.2666,12600.0
2007-03-26 11:30:00,38.18,38.19,38.13,38.15,11100.0,37.2959,37.3057,37.2471,37.2666,11100.0
2007-03-26 12:00:00,38.14,38.18,38.13,38.15,12400.0,37.2569,37.2959,37.2471,37.2666,12400.0
2007-03-26 12:30:00,38.15,38.16,38.13,38.14,9000.0,37.2666,37.2764,37.2471,37.2569,9000.0
2007-03-26 13:00:00,38.14,38.16,38.14,38.14,5300.0,37.2569,37.2764,37.2569,37.2569,5300.0
2007-03-26 13:30:00,38.14,38.16,38.13,38.15,13500.0,37.2569,37.2764,37.2471,37.2666,13500.0
2007-03-26 14:00:00,38.15,38.17,38.12,38.14,16200.0,37.2666,37.2862,37.2373,37.2569,16200.0
2007-03-26 14:30:00,38.15,38.23,38.13,38.23,19500.0,37.2666,37.3448,37.2471,37.3448,19500.0
2007-03-26 15:00:00,38.24,38.24,38.14,38.19,17900.0,37.3546,37.3546,37.2569,37.3057,17900.0
2007-03-26 15:30:00,38.2,38.25,38.17,38.24,51000.0,37.3155,37.3643,37.2862,37.3546,51000.0
2007-03-27 09:30:00,38.17,38.42,38.16,38.42,32700.0,37.2862,37.5304,37.2764,37.5304,32700.0
2007-03-27 10:00:00,38.39,38.46,38.33,38.42,28000.0,37.5011,37.5695,37.4425,37.5304,28000.0
2007-03-27 10:30:00,38.42,38.49,38.4,38.46,49300.0,37.5304,37.5988,37.5108,37.5695,49300.0
2007-03-27 11:00:00,38.43,38.55,38.41,38.46,24100.0,37.5402,37.6574,37.5206,37.5695,24100.0
2007-03-27 11:30:00,38.47,38.49,38.44,38.48,8400.0,37.5792,37.5988,37.5499,37.589,8400.0
2007-03-27 12:00:00,38.47,38.52,38.47,38.52,7100.0,37.5792,37.6281,37.5792,37.6281,7100.0
2007-03-27 12:30:00,38.52,38.53,38.47,38.5,6100.0,37.6281,37.6378,37.5792,37.6085,6100.0
2007-03-27 13:00:00,38.49,38.51,38.48,38.49,7900.0,37.5988,37.6183,37.589,37.5988,7900.0
2007-03-27 13:30:00,38.49,38.53,38.48,38.5,11600.0,37.5988,37.6378,37.589,37.6085,11600.0
2007-03-27 14:00:00,38.49,38.49,38.41,38.46,16800.0,37.5988,37.5988,37.5206,37.5695,16800.0
2007-03-27 14:30:00,38.48,38.55,38.46,38.55,18400.0,37.589,37.6574,37.5695,37.6574,18400.0
2007-03-27 15:00:00,38.53,38.57,38.49,38.57,48000.0,37.6378,37.6769,37.5988,37.6769,48000.0
2007-03-27 15:30:00,38.57,38.61,38.49,38.55,55300.0,37.6769,37.716,37.5988,37.6574,55300.0
2007-03-28 09:30:00,38.45,38.5,38.33,38.34,12100.0,37.5597,37.6085,37.4425,37.4522,12100.0
2007-03-28 10:00:00,38.34,38.37,38.28,38.28,12200.0,37.4522,37.4815,37.3936,37.3936,12200.0
2007-03-28 10:30:00,38.27,38.32,38.06,38.32,20000.0,37.3839,37.4327,37.1787,37.4327,20000.0
2007-03-28 11:00:00,38.29,38.37,38.24,38.24,9600.0,37.4034,37.4815,37.3546,37.3546,9600.0
2007-03-28 11:30:00,38.26,38.29,38.21,38.24,5000.0,37.3741,37.4034,37.3252,37.3546,5000.0
2007-03-28 12:00:00,38.22,38.44,38.22,38.39,11700.0,37.335,37.5499,37.335,37.5011,11700.0
2007-03-28 12:30:00,38.38,38.43,38.38,38.41,17500.0,37.4913,37.5402,37.4913,37.5206,17500.0
2007-03-28 13:00:00,38.39,38.39,38.35,38.38,6200.0,37.5011,37.5011,37.462,37.4913,6200.0
2007-03-28 13:30:00,38.36,38.38,38.29,38.32,9100.0,37.4718,37.4913,37.4034,37.4327,9100.0
2007-03-28 14:00:00,38.34,38.39,38.33,38.38,27200.0,37.4522,37.5011,37.4425,37.4913,27200.0
2007-03-28 14:30:00,38.36,38.39,38.27,38.34,18700.0,37.4718,37.5011,37.3839,37.4522,18700.0
2007-03-28 15:00:00,38.34,38.44,38.33,38.43,25400.0,37.4522,37.5499,37.4425,37.5402,25400.0
2007-03-28 15:30:00,38.41,38.45,38.36,38.45,94900.0,37.5206,37.5597,37.4718,37.5597,94900.0
2007-03-29 09:30:00,38.59,38.59,38.45,38.55,20800.0,37.6964,37.6964,37.5597,37.6574,20800.0
2007-03-29 10:00:00,38.54,38.65,38.5,38.61,24000.0,37.6476,37.7551,37.6085,37.716,24000.0
2007-03-29 10:30:00,38.61,38.61,38.46,38.49,22000.0,37.716,37.716,37.5695,37.5988,22000.0
2007-03-29 11:00:00,38.49,38.5,38.44,38.45,16700.0,37.5988,37.6085,37.5499,37.5597,16700.0
2007-03-29 11:30:00,38.45,38.45,38.33,38.35,14500.0,37.5597,37.5597,37.4425,37.462,14500.0
2007-03-29 12:00:00,38.33,38.36,38.3,38.33,10300.0,37.4425,37.4718,37.4132,37.4425,10300.0
2007-03-29 12:30:00,38.34,38.36,38.3,38.35,12300.0,37.4522,37.4718,37.4132,37.462,12300.0
2007-03-29 13:00:00,38.35,38.43,38.34,38.42,21700.0,37.462,37.5402,37.4522,37.5304,21700.0
2007-03-29 13:30:00,38.42,38.43,38.34,38.4,36600.0,37.5304,37.5402,37.4522,37.5108,36600.0
2007-03-29 14:00:00,38.4,38.42,38.32,38.41,43900.0,37.5108,37.5304,37.4327,37.5206,43900.0
2007-03-29 14:30:00,38.4,38.48,38.38,38.43,29500.0,37.5108,37.589,37.4913,37.5402,29500.0
2007-03-29 15:00:00,38.43,38.48,38.4,38.45,29900.0,37.5402,37.589,37.5108,37.5597,29900.0
2007-03-29 15:30:00,38.46,38.53,38.41,38.45,49100.0,37.5695,37.6378,37.5206,37.5597,49100.0
2007-03-30 09:30:00,38.44,38.74,38.44,38.6,22100.0,37.5499,37.843,37.5499,37.7062,22100.0
2007-03-30 10:00:00,38.6,38.72,38.6,38.69,24600.0,37.7062,37.8234,37.7062,37.7941,24600.0
2007-03-30 10:30:00,38.67,38.7,38.62,38.69,26100.0,37.7746,37.8039,37.7258,37.7941,26100.0
2007-03-30 11:00:00,38.68,38.7,38.63,38.64,26200.0,37.7844,37.8039,37.7355,37.7453,26200.0
2007-03-30 11:30:00,38.64,38.66,38.55,38.59,42300.0,37.7453,37.7648,37.6574,37.6964,42300.0
2007-03-30 12:00:00,38.59,38.65,38.56,38.6,24600.0,37.6964,37.7551,37.6671,37.7062,24600.0
2007-03-30 12:30:00,38.61,38.63,38.57,38.6,13300.0,37.716,37.7355,37.6769,37.7062,13300.0
2007-03-30 13:00:00,38.59,38.66,38.56,38.6,21900.0,37.6964,37.7648,37.6671,37.7062,21900.0
2007-03-30 13:30:00,38.61,38.65,38.59,38.61,23000.0,37.716,37.7551,37.6964,37.716,23000.0
2007-03-30 14:00:00,38.6,38.64,38.6,38.64,23600.0,37.7062,37.7453,37.7062,37.7453,23600.0
2007-03-30 14:30:00,38.64,38.7,38.5,38.52,37400.0,37.7453,37.8039,37.6085,37.6281,37400.0
2007-03-30 15:00:00,38.53,38.54,38.44,38.52,34400.0,37.6378,37.6476,37.5499,37.6281,34400.0
2007-03-30 15:30:00,38.51,38.68,38.5,38.67,66600.0,37.6183,37.7844,37.6085,37.7746,66600.0
2007-04-02 09:30:00,38.78,38.96,38.71,38.8,28600.0,37.882,38.0579,37.8137,37.9016,28600.0
2007-04-02 10:00:00,38.8,38.85,38.75,38.82,26700.0,37.9016,37.9504,37.8527,37.9211,26700.0
2007-04-02 10:30:00,38.84,38.86,38.77,38.85,16200.0,37.9407,37.9602,37.8723,37.9504,16200.0
2007-04-02 11:00:00,38.84,38.84,38.69,38.69,17800.0,37.9407,37.9407,37.7941,37.7941,17800.0
2007-04-02 11:30:00,38.71,38.75,38.67,38.69,16500.0,37.8137,37.8527,37.7746,37.7941,16500.0
2007-04-02 12:00:00,38.69,38.71,38.68,38.7,6600.0,37.7941,37.8137,37.7844,37.8039,6600.0
2007-04-02 12:30:00,38.7,38.7,38.61,38.61,9600.0,37.8039,37.8039,37.716,37.716,9600.0
2007-04-02 13:00:00,38.61,38.69,38.59,38.69,20300.0,37.716,37.7941,37.6964,37.7941,20300.0
2007-04-02 13:30:00,38.68,38.7,38.65,38.67,15800.0,37.7844,37.8039,37.7551,37.7746,15800.0
2007-04-02 14:00:00,38.66,38.66,38.55,38.55,28400.0,37.7648,37.7648,37.6574,37.6574,28400.0
2007-04-02 14:30:00,38.56,38.64,38.56,38.64,35500.0,37.6671,37.7453,37.6671,37.7453,35500.0
2007-04-02 15:00:00,38.63,38.71,38.62,38.69,32900.0,37.7355,37.8137,37.7258,37.7941,32900.0
2007-04-02 15:30:00,38.69,38.75,38.61,38.72,83400.0,37.7941,37.8527,37.716,37.8234,83400.0
2007-04-03 09:30:00,38.83,38.97,38.8,38.8,14000.0,37.9309,38.0676,37.9016,37.9016,14000.0
2007-04-03 10:00:00,38.82,38.96,38.76,38.79,13800.0,37.9211,38.0579,37.8625,37.8918,13800.0
2007-04-03 10:30:00,38.79,38.88,38.78,38.83,12400.0,37.8918,37.9797,37.882,37.9309,12400.0
2007-04-03 11:00:00,38.83,38.86,38.75,38.76,12700.0,37.9309,37.9602,37.8527,37.8625,12700.0
2007-04-03 11:30:00,38.76,38.83,38.76,38.8,7100.0,37.8625,37.9309,37.8625,37.9016,7100.0
2007-04-03 12:00:00,38.78,38.79,38.75,38.75,4300.0,37.882,37.8918,37.8527,37.8527,4300.0
2007-04-03 12:30:00,38.76,38.79,38.75,38.79,7100.0,37.8625,37.8918,37.8527,37.8918,7100.0
2007-04-03 13:00:00,38.79,38.8,38.76,38.77,20100.0,37.8918,37.9016,37.8625,37.8723,20100.0
2007-04-03 13:30:00,38.78,38.82,38.77,38.78,14300.0,37.882,37.9211,37.8723,37.882,14300.0
2007-04-03 14:00:00,38.79,38.9,38.78,38.85,43300.0,37.8918,37.9993,37.882,37.9504,43300.0
2007-04-03 14:30:00,38.84,38.86,38.77,38.81,19300.0,37.9407,37.9602,37.8723,37.9114,19300.0
2007-04-03 15:00:00,38.78,38.8,38.68,38.68,29300.0,37.882,37.9016,37.7844,37.7844,29300.0
2007-04-03 15:30:00,38.7,38.71,38.62,38.68,59600.0,37.8039,37.8137,37.7258,37.7844,59600.0
2007-04-04 09:30:00,38.71,38.77,38.56,38.76,60100.0,37.8137,37.8723,37.6671,37.8625,60100.0
2007-04-04 10:00:00,38.74,38.89,38.69,38.84,24700.0,37.843,37.9895,37.7941,37.9407,24700.0
2007-04-04 10:30:00,38.85,38.86,38.77,38.84,42500.0,37.9504,37.9602,37.8723,37.9407,42500.0
2007-04-04 11:00:00,38.84,38.94,38.84,38.94,8800.0,37.9407,38.0383,37.9407,38.0383,8800.0
2007-04-04 11:30:00,38.94,38.94,38.89,38.94,20200.0,38.0383,38.0383,37.9895,38.0383,20200.0
2007-04-04 12:00:00,38.94,39.0,38.94,38.98,21800.0,38.0383,38.097,38.0383,38.0774,21800.0
2007-04-04 12:30:00,38.97,39.0,38.94,39.0,17900.0,38.0676,38.097,38.0383,38.097,17900.0
2007-04-04 13:00:00,38.99,39.07,38.96,39.06,12100.0,38.0872,38.1653,38.0579,38.1556,12100.0
2007-04-04 13:30:00,39.05,39.1,39.05,39.08,23900.0,38.1458,38.1946,38.1458,38.1751,23900.0
2007-04-04 14:00:00,39.06,39.09,39.0,39.08,24800.0,38.1556,38.1849,38.097,38.1751,24800.0
2007-04-04 14:30:00,39.09,39.11,39.08,39.1,27200.0,38.1849,38.2044,38.1751,38.1946,27200.0
2007-04-04 15:00:00,39.1,39.23,39.09,39.23,67900.0,38.1946,38.3216,38.1849,38.3216,67900.0
2007-04-04 15:30:00,39.23,39.28,39.22,39.28,85600.0,38.3216,38.3705,38.3119,38.3705,85600.0
2007-04-05 09:30:00,39.3,39.3,39.06,39.16,7800.0,38.39,38.39,38.1556,38.2532,7800.0
2007-04-05 10:00:00,39.14,39.17,39.08,39.08,12100.0,38.2337,38.263,38.1751,38.1751,12100.0
2007-04-05 10:30:00,39.09,39.12,39.04,39.09,13600.0,38.1849,38.2142,38.136,38.1849,13600.0
2007-04-05 11:00:00,39.1,39.1,39.04,39.06,8600.0,38.1946,38.1946,38.136,38.1556,8600.0
2007-04-05 11:30:00,39.06,39.09,39.0,39.01,22600.0,38.1556,38.1849,38.097,38.1067,22600.0
2007-04-05 12:00:00,39.01,39.12,39.0,39.11,30300.0,38.1067,38.2142,38.097,38.2044,30300.0
2007-04-05 12:30:00,39.11,39.13,39.05,39.11,9600.0,38.2044,38.2239,38.1458,38.2044,9600.0
2007-04-05 13:00:00,39.11,39.12,39.05,39.09,8400.0,38.2044,38.2142,38.1458,38.1849,8400.0
2007-04-05 13:30:00,39.09,39.12,39.07,39.12,7700.0,38.1849,38.2142,38.1653,38.2142,7700.0
2007-04-05 14:00:00,39.12,39.13,39.1,39.11,6000.0,38.2142,38.2239,38.1946,38.2044,6000.0
2007-04-05 14:30:00,39.11,39.19,39.11,39.18,9800.0,38.2044,38.2826,38.2044,38.2728,9800.0
2007-04-05 15:00:00,39.19,39.21,39.18,39.19,18200.0,38.2826,38.3021,38.2728,38.2826,18200.0
2007-04-05 15:30:00,39.19,39.23,39.16,39.19,53400.0,38.2826,38.3216,38.2532,38.2826,53400.0
2007-04-09 09:30:00,39.17,39.2,38.88,38.97,13200.0,38.263,38.2923,37.9797,38.0676,13200.0
2007-04-09 10:00:00,38.97,38.98,38.87,38.92,14000.0,38.0676,38.0774,37.97,38.0188,14000.0
2007-04-09 10:30:00,38.91,38.95,38.9,38.92,7000.0,38.009,38.0481,37.9993,38.0188,7000.0
2007-04-09 11:00:00,38.93,38.95,38.9,38.92,4600.0,38.0286,38.0481,37.9993,38.0188,4600.0
2007-04-09 11:30:00,38.93,38.95,38.87,38.89,5800.0,38.0286,38.0481,37.97,37.9895,5800.0
2007-04-09 12:00:00,38.89,38.9,38.87,38.87,9500.0,37.9895,37.9993,37.97,37.97,9500.0
2007-04-09 12:30:00,38.87,39.03,38.87,39.0,7000.0,37.97,38.1263,37.97,38.097,7000.0
2007-04-09 13:00:00,38.99,39.02,38.98,39.0,4400.0,38.0872,38.1165,38.0774,38.097,4400.0
2007-04-09 13:30:00,38.98,39.04,38.98,39.02,6600.0,38.0774,38.136,38.0774,38.1165,6600.0
2007-04-09 14:00:00,39.0,39.02,38.95,39.02,10400.0,38.097,38.1165,38.0481,38.1165,10400.0
2007-04-09 14:30:00,39.04,39.15,39.04,39.13,53900.0,38.136,38.2435,38.136,38.2239,53900.0
2007-04-09 15:00:00,39.13,39.27,39.12,39.27,60600.0,38.2239,38.3607,38.2142,38.3607,60600.0
2007-04-09 15:30:00,39.28,39.33,39.22,39.25,61600.0,38.3705,38.4193,38.3119,38.3412,61600.0
2007-04-10 09:30:00,39.25,39.45,39.2,39.41,10300.0,38.3412,38.5365,38.2923,38.4975,10300.0
2007-04-10 10:00:00,39.39,39.48,39.33,39.43,13900.0,38.4779,38.5658,38.4193,38.517,13900.0
2007-04-10 10:30:00,39.43,39.47,39.39,39.45,26700.0,38.517,38.5561,38.4779,38.5365,26700.0
2007-04-10 11:00:00,39.46,39.5,39.42,39.47,74600.0,38.5463,38.5854,38.5072,38.5561,74600.0
2007-04-10 11:30:00,39.48,39.49,39.42,39.45,53600.0,38.5658,38.5756,38.5072,38.5365,53600.0
2007-04-10 12:00:00,39.45,39.47,39.38,39.43,28300.0,38.5365,38.5561,38.4682,38.517,28300.0
2007-04-10 12:30:00,39.43,39.45,39.4,39.45,24200.0,38.517,38.5365,38.4877,38.5365,24200.0
2007-04-10 13:00:00,39.45,39.48,39.45,39.45,11300.0,38.5365,38.5658,38.5365,38.5365,11300.0
2007-04-10 13:30:00,39.45,39.46,39.45,39.45,10500.0,38.5365,38.5463,38.5365,38.5365,10500.0
2007-04-10 14:00:00,39.45,39.46,39.45,39.45,62500.0,38.5365,38.5463,38.5365,38.5365,62500.0
2007-04-10 14:30:00,39.45,39.46,39.45,39.45,6100.0,38.5365,38.5463,38.5365,38.5365,6100.0
2007-04-10 15:00:00,39.45,39.48,39.45,39.46,22400.0,38.5365,38.5658,38.5365,38.5463,22400.0
2007-04-10 15:30:00,39.48,39.49,39.45,39.45,126600.0,38.5658,38.5756,38.5365,38.5365,126600.0
2007-04-11 09:30:00,39.49,39.58,39.38,39.57,34300.0,38.5756,38.6635,38.4682,38.6538,34300.0
2007-04-11 10:00:00,39.58,39.7,39.5,39.55,37800.0,38.6635,38.7807,38.5854,38.6342,37800.0
2007-04-11 10:30:00,39.56,39.68,39.54,39.65,41200.0,38.644,38.7612,38.6244,38.7319,41200.0
2007-04-11 11:00:00,39.64,39.75,39.57,39.74,39100.0,38.7221,38.8296,38.6538,38.8198,39100.0
2007-04-11 11:30:00,39.71,39.87,39.68,39.8,44500.0,38.7905,38.9468,38.7612,38.8784,44500.0
2007-04-11 12:00:00,39.8,39.91,39.75,39.91,42200.0,38.8784,38.9859,38.8296,38.9859,42200.0
2007-04-11 12:30:00,39.92,39.92,39.82,39.86,35500.0,38.9957,38.9957,38.898,38.937,35500.0
2007-04-11 13:00:00,39.86,40.07,39.84,40.05,109300.0,38.937,39.1422,38.9175,39.1226,109300.0
2007-04-11 13:30:00,40.05,40.14,39.97,40.0,87200.0,39.1226,39.2106,39.0445,39.0738,87200.0
2007-04-11 14:00:00,39.99,40.05,39.93,40.01,125500.0,39.064,39.1226,39.0054,39.0836,125500.0
2007-04-11 14:30:00,40.01,40.04,39.96,40.02,64500.0,39.0836,39.1129,39.0347,39.0933,64500.0
2007-04-11 15:00:00,40.03,40.1,39.96,40.1,48600.0,39.1031,39.1715,39.0347,39.1715,48600.0
2007-04-11 15:30:00,40.09,40.32,40.0,40.19,246400.0,39.1617,39.3864,39.0738,39.2594,246400.0
2007-04-12 09:30:00,40.05,40.09,39.48,39.76,39300.0,39.1226,39.1617,38.5658,38.8394,39300.0
2007-04-12 10:00:00,39.78,39.87,39.73,39.85,24100.0,38.8589,38.9468,38.8101,38.9273,24100.0
2007-04-12 10:30:00,39.85,39.9,39.8,39.87,34700.0,38.9273,38.9761,38.8784,38.9468,34700.0
2007-04-12 11:00:00,39.87,39.88,39.78,39.8,37900.0,38.9468,38.9566,38.8589,38.8784,37900.0
2007-04-12 11:30:00,39.8,39.82,39.7,39.8,41900.0,38.8784,38.898,38.7807,38.8784,41900.0
2007-04-12 12:00:00,39.8,39.84,39.79,39.8,27000.0,38.8784,38.9175,38.8687,38.8784,27000.0
2007-04-12 12:30:00,39.8,39.82,39.79,39.8,22300.0,38.8784,38.898,38.8687,38.8784,22300.0
2007-04-12 13:00:00,39.81,39.82,39.79,39.82,23700.0,38.8882,38.898,38.8687,38.898,23700.0
2007-04-12 13:30:00,39.82,39.93,39.82,39.9,23100.0,38.898,39.0054,38.898,38.9761,23100.0
2007-04-12 14:00:00,39.9,39.92,39.85,39.9,42900.0,38.9761,38.9957,38.9273,38.9761,42900.0
2007-04-12 14:30:00,39.9,39.95,39.87,39.88,40700.0,38.9761,39.025,38.9468,38.9566,40700.0
2007-04-12 15:00:00,39.88,39.89,39.79,39.8,39900.0,38.9566,38.9663,38.8687,38.8784,39900.0
2007-04-12 15:30:00,39.79,39.82,39.74,39.77,453900.0,38.8687,38.898,38.8198,38.8491,453900.0
2007-04-13 09:30:00,39.83,39.86,39.67,39.74,22300.0,38.9077,38.937,38.7514,38.8198,22300.0
2007-04-13 10:00:00,39.74,39.91,39.68,39.88,28800.0,38.8198,38.9859,38.7612,38.9566,28800.0
2007-04-13 10:30:00,39.83,39.98,39.83,39.93,30400.0,38.9077,39.0543,38.9077,39.0054,30400.0
2007-04-13 11:00:00,39.95,39.97,39.9,39.94,15400.0,39.025,39.0445,38.9761,39.0152,15400.0
2007-04-13 11:30:00,39.92,39.98,39.92,39.98,14200.0,38.9957,39.0543,38.9957,39.0543,14200.0
2007-04-13 12:00:00,39.98,40.01,39.95,40.01,38400.0,39.0543,39.0836,39.025,39.0836,38400.0
2007-04-13 12:30:00,40.0,40.09,40.0,40.04,20700.0,39.0738,39.1617,39.0738,39.1129,20700.0
2007-04-13 13:00:00,40.03,40.03,40.0,40.02,14100.0,39.1031,39.1031,39.0738,39.0933,14100.0
2007-04-13 13:30:00,40.02,40.07,40.0,40.06,19700.0,39.0933,39.1422,39.0738,39.1324,19700.0
2007-04-13 14:00:00,40.06,40.11,40.03,40.06,18100.0,39.1324,39.1813,39.1031,39.1324,18100.0
2007-04-13 14:30:00,40.06,40.14,40.03,40.12,25500.0,39.1324,39.2106,39.1031,39.191,25500.0
2007-04-13 15:00:00,40.12,40.15,40.1,40.12,26100.0,39.191,39.2203,39.1715,39.191,26100.0
2007-04-13 15:30:00,40.13,40.83,40.13,40.21,75200.0,39.2008,39.8846,39.2008,39.2789,75200.0
2007-04-16 09:30:00,40.32,40.65,40.32,40.57,44800.0,39.3864,39.7087,39.3864,39.6306,44800.0
2007-04-16 10:00:00,40.55,40.6,40.51,40.55,48000.0,39.6111,39.6599,39.572,39.6111,48000.0
2007-04-16 10:30:00,40.55,40.66,40.55,40.66,14100.0,39.6111,39.7185,39.6111,39.7185,14100.0
2007-04-16 11:00:00,40.62,40.62,40.56,40.56,27800.0,39.6794,39.6794,39.6208,39.6208,27800.0
2007-04-16 11:30:00,40.56,40.61,40.56,40.56,11500.0,39.6208,39.6697,39.6208,39.6208,11500.0
2007-04-16 12:00:00,40.56,40.57,40.55,40.55,7900.0,39.6208,39.6306,39.6111,39.6111,7900.0
2007-04-16 12:30:00,40.55,40.57,40.52,40.52,14100.0,39.6111,39.6306,39.5818,39.5818,14100.0
2007-04-16 13:00:00,40.52,40.53,40.5,40.51,16000.0,39.5818,39.5915,39.5622,39.572,16000.0
2007-04-16 13:30:00,40.51,40.52,40.49,40.49,17300.0,39.572,39.5818,39.5525,39.5525,17300.0
2007-04-16 14:00:00,40.5,40.51,40.46,40.47,19700.0,39.5622,39.572,39.5231,39.5329,19700.0
2007-04-16 14:30:00,40.47,40.54,40.41,40.5,61600.0,39.5329,39.6013,39.4743,39.5622,61600.0
2007-04-16 15:00:00,40.5,40.52,40.48,40.49,56000.0,39.5622,39.5818,39.5427,39.5525,56000.0
2007-04-16 15:30:00,40.5,40.58,40.49,40.54,38500.0,39.5622,39.6404,39.5525,39.6013,38500.0
2007-04-17 09:30:00,37.03,37.85,36.59,37.34,1751300.0,36.1726,36.9736,35.7428,36.4754,1751300.0
2007-04-17 10:00:00,37.37,37.56,37.0,37.5,717000.0,36.5047,36.6903,36.1433,36.6317,717000.0
2007-04-17 10:30:00,37.47,37.53,37.02,37.11,468500.0,36.6024,36.661,36.1628,36.2507,468500.0
2007-04-17 11:00:00,37.12,37.4,37.07,37.28,223500.0,36.2605,36.534,36.2116,36.4168,223500.0
2007-04-17 11:30:00,37.28,37.4,37.1,37.15,188000.0,36.4168,36.534,36.2409,36.2898,188000.0
2007-04-17 12:00:00,37.14,37.15,36.95,36.95,176500.0,36.28,36.2898,36.0944,36.0944,176500.0
2007-04-17 12:30:00,36.95,37.18,36.67,36.82,387300.0,36.0944,36.3191,35.8209,35.9674,387300.0
2007-04-17 13:00:00,36.79,36.8,36.52,36.6,269900.0,35.9381,35.9479,35.6744,35.7525,269900.0
2007-04-17 13:30:00,36.61,36.77,36.59,36.71,168400.0,35.7623,35.9186,35.7428,35.86,168400.0
2007-04-17 14:00:00,36.72,36.83,36.64,36.81,267900.0,35.8697,35.9772,35.7916,35.9577,267900.0
2007-04-17 14:30:00,36.81,37.04,36.68,36.7,196800.0,35.9577,36.1823,35.8307,35.8502,196800.0
2007-04-17 15:00:00,36.7,36.74,36.61,36.7,209100.0,35.8502,35.8893,35.7623,35.8502,209100.0
2007-04-17 15:30:00,36.7,37.2,36.62,37.08,499100.0,35.8502,36.3386,35.7721,36.2214,499100.0
2007-04-18 09:30:00,36.75,37.6,36.75,37.04,97800.0,35.8991,36.7294,35.8991,36.1823,97800.0
2007-04-18 10:00:00,37.04,37.08,36.9,37.02,95000.0,36.1823,36.2214,36.0456,36.1628,95000.0
2007-04-18 10:30:00,37.02,37.09,37.0,37.04,56300.0,36.1628,36.2312,36.1433,36.1823,56300.0
2007-04-18 11:00:00,37.04,37.07,36.89,36.9,56900.0,36.1823,36.2116,36.0358,36.0456,56900.0
2007-04-18 11:30:00,36.9,36.91,36.73,36.76,68100.0,36.0456,36.0553,35.8795,35.9088,68100.0
2007-04-18 12:00:00,36.77,36.77,36.7,36.73,72400.0,35.9186,35.9186,35.8502,35.8795,72400.0
2007-04-18 12:30:00,36.74,36.78,36.72,36.73,68700.0,35.8893,35.9284,35.8697,35.8795,68700.0
2007-04-18 13:00:00,36.74,36.8,36.73,36.79,75000.0,35.8893,35.9479,35.8795,35.9381,75000.0
2007-04-18 13:30:00,36.79,36.85,36.72,36.85,74700.0,35.9381,35.9967,35.8697,35.9967,74700.0
2007-04-18 14:00:00,36.85,36.92,36.84,36.91,47500.0,35.9967,36.0651,35.987,36.0553,47500.0
2007-04-18 14:30:00,36.91,36.91,36.81,36.9,64500.0,36.0553,36.0553,35.9577,36.0456,64500.0
2007-04-18 15:00:00,36.91,36.97,36.88,36.97,78500.0,36.0553,36.114,36.026,36.114,78500.0
2007-04-18 15:30:00,36.96,37.02,36.94,36.95,282700.0,36.1042,36.1628,36.0847,36.0944,282700.0
2007-04-19 09:30:00,36.73,36.93,36.62,36.88,65300.0,35.8795,36.0749,35.7721,36.026,65300.0
2007-04-19 10:00:00,36.84,36.84,36.73,36.79,48700.0,35.987,35.987,35.8795,35.9381,48700.0
2007-04-19 10:30:00,36.78,36.79,36.7,36.77,50800.0,35.9284,35.9381,35.8502,35.9186,50800.0
2007-04-19 11:00:00,36.75,36.78,36.7,36.75,60800.0,35.8991,35.9284,35.8502,35.8991,60800.0
2007-04-19 11:30:00,36.73,36.81,36.7,36.8,78700.0,35.8795,35.9577,35.8502,35.9479,78700.0
2007-04-19 12:00:00,36.8,36.97,36.72,36.82,37700.0,35.9479,36.114,35.8697,35.9674,37700.0
2007-04-19 12:30:00,36.81,36.83,36.77,36.81,47000.0,35.9577,35.9772,35.9186,35.9577,47000.0
2007-04-19 13:00:00,36.82,36.88,36.8,36.85,51100.0,35.9674,36.026,35.9479,35.9967,51100.0
2007-04-19 13:30:00,36.85,36.88,36.8,36.85,34900.0,35.9967,36.026,35.9479,35.9967,34900.0
2007-04-19 14:00:00,36.86,36.98,36.85,36.95,127700.0,36.0065,36.1237,35.9967,36.0944,127700.0
2007-04-19 14:30:00,36.95,37.15,36.94,37.06,280200.0,36.0944,36.2898,36.0847,36.2019,280200.0
2007-04-19 15:00:00,37.04,37.08,37.0,37.0,160900.0,36.1823,36.2214,36.1433,36.1433,160900.0
2007-04-19 15:30:00,37.0,37.01,36.94,36.99,369600.0,36.1433,36.153,36.0847,36.1335,369600.0
2007-04-20 09:30:00,37.06,37.13,36.71,36.73,110500.0,36.2019,36.2703,35.86,35.8795,110500.0
2007-04-20 10:00:00,36.73,36.77,36.53,36.68,139600.0,35.8795,35.9186,35.6841,35.8307,139600.0
2007-04-20 10:30:00,36.68,36.82,36.55,36.79,165900.0,35.8307,35.9674,35.7037,35.9381,165900.0
2007-04-20 11:00:00,36.8,36.81,36.59,36.73,179000.0,35.9479,35.9577,35.7428,35.8795,179000.0
2007-04-20 11:30:00,36.73,36.83,36.65,36.72,273600.0,35.8795,35.9772,35.8014,35.8697,273600.0
2007-04-20 12:00:00,36.71,36.75,36.6,36.71,109800.0,35.86,35.8991,35.7525,35.86,109800.0
2007-04-20 12:30:00,36.7,36.79,36.68,36.79,45300.0,35.8502,35.9381,35.8307,35.9381,45300.0
2007-04-20 13:00:00,36.78,36.82,36.76,36.8,57900.0,35.9284,35.9674,35.9088,35.9479,57900.0
2007-04-20 13:30:00,36.8,36.82,36.76,36.82,56500.0,35.9479,35.9674,35.9088,35.9674,56500.0
2007-04-20 14:00:00,36.8,36.88,36.79,36.88,71900.0,35.9479,36.026,35.9381,36.026,71900.0
2007-04-20 14:30:00,36.89,36.9,36.82,36.88,70200.0,36.0358,36.0456,35.9674,36.026,70200.0
2007-04-20 15:00:00,36.87,36.97,36.86,36.96,129500.0,36.0163,36.114,36.0065,36.1042,129500.0
2007-04-20 15:30:00,36.96,37.03,36.9,36.91,147600.0,36.1042,36.1726,36.0456,36.0553,147600.0
2007-04-23 09:30:00,36.97,37.0,36.74,36.76,34300.0,36.114,36.1433,35.8893,35.9088,34300.0
2007-04-23 10:00:00,36.77,36.78,36.7,36.76,48700.0,35.9186,35.9284,35.8502,35.9088,48700.0
2007-04-23 10:30:00,36.76,36.76,36.63,36.65,53800.0,35.9088,35.9088,35.7818,35.8014,53800.0
2007-04-23 11:00:00,36.64,36.64,36.55,36.56,15200.0,35.7916,35.7916,35.7037,35.7135,15200.0
2007-04-23 11:30:00,36.55,36.59,36.53,36.59,31300.0,35.7037,35.7428,35.6841,35.7428,31300.0
2007-04-23 12:00:00,36.59,36.8,36.58,36.8,33900.0,35.7428,35.9479,35.733,35.9479,33900.0
2007-04-23 12:30:00,36.8,36.85,36.78,36.83,35900.0,35.9479,35.9967,35.9284,35.9772,35900.0
2007-04-23 13:00:00,36.84,36.86,36.8,36.86,32400.0,35.987,36.0065,35.9479,36.0065,32400.0
2007-04-23 13:30:00,36.85,36.87,36.8,36.87,58700.0,35.9967,36.0163,35.9479,36.0163,58700.0
2007-04-23 14:00:00,36.86,36.87,36.79,36.81,67100.0,36.0065,36.0163,35.9381,35.9577,67100.0
2007-04-23 14:30:00,36.8,36.87,36.8,36.85,43100.0,35.9479,36.0163,35.9479,35.9967,43100.0
2007-04-23 15:00:00,36.87,36.87,36.81,36.85,88100.0,36.0163,36.0163,35.9577,35.9967,88100.0
2007-04-23 15:30:00,36.85,36.96,36.81,36.95,150700.0,35.9967,36.1042,35.9577,36.0944,150700.0
2007-04-24 09:30:00,36.86,36.96,36.73,36.86,122100.0,36.0065,36.1042,35.8795,36.0065,122100.0
2007-04-24 10:00:00,36.9,36.9,36.7,36.8,57800.0,36.0456,36.0456,35.8502,35.9479,57800.0
2007-04-24 10:30:00,36.79,36.96,36.72,36.86,52800.0,35.9381,36.1042,35.8697,36.0065,52800.0
2007-04-24 11:00:00,36.89,36.92,36.84,36.87,48900.0,36.0358,36.0651,35.987,36.0163,48900.0
2007-04-24 11:30:00,36.88,36.96,36.86,36.94,34500.0,36.026,36.1042,36.0065,36.0847,34500.0
2007-04-24 12:00:00,36.94,37.18,36.92,37.15,48500.0,36.0847,36.3191,36.0651,36.2898,48500.0
2007-04-24 12:30:00,37.15,37.15,36.98,37.04,27700.0,36.2898,36.2898,36.1237,36.1823,27700.0
2007-04-24 13:00:00,37.03,37.03,36.89,36.97,35700.0,36.1726,36.1726,36.0358,36.114,35700.0
2007-04-24 13:30:00,36.97,37.01,36.95,37.0,66400.0,36.114,36.153,36.0944,36.1433,66400.0
2007-04-24 14:00:00,37.0,37.0,36.89,36.94,37200.0,36.1433,36.1433,36.0358,36.0847,37200.0
2007-04-24 14:30:00,36.94,36.99,36.73,36.74,94500.0,36.0847,36.1335,35.8795,35.8893,94500.0
2007-04-24 15:00:00,36.74,36.74,36.63,36.71,117400.0,35.8893,35.8893,35.7818,35.86,117400.0
2007-04-24 15:30:00,36.71,36.89,36.7,36.77,209200.0,35.86,36.0358,35.8502,35.9186,209200.0
2007-04-25 09:30:00,36.83,36.85,36.73,36.76,49400.0,35.9772,35.9967,35.8795,35.9088,49400.0
2007-04-25 10:00:00,36.75,36.89,36.61,36.65,93200.0,35.8991,36.0358,35.7623,35.8014,93200.0
2007-04-25 10:30:00,36.67,36.84,36.55,36.75,51100.0,35.8209,35.987,35.7037,35.8991,51100.0
2007-04-25 11:00:00,36.74,36.92,36.71,36.81,60000.0,35.8893,36.0651,35.86,35.9577,60000.0
2007-04-25 11:30:00,36.8,36.86,36.73,36.8,67200.0,35.9479,36.0065,35.8795,35.9479,67200.0
2007-04-25 12:00:00,36.81,36.87,36.74,36.78,48000.0,35.9577,36.0163,35.8893,35.9284,48000.0
2007-04-25 12:30:00,36.79,36.79,36.7,36.72,64300.0,35.9381,35.9381,35.8502,35.8697,64300.0
2007-04-25 13:00:00,36.71,36.77,36.68,36.7,60800.0,35.86,35.9186,35.8307,35.8502,60800.0
2007-04-25 13:30:00,36.7,36.78,36.68,36.71,54100.0,35.8502,35.9284,35.8307,35.86,54100.0
2007-04-25 14:00:00,36.71,36.9,36.67,36.74,32900.0,35.86,36.0456,35.8209,35.8893,32900.0
2007-04-25 14:30:00,36.74,36.85,36.72,36.83,55800.0,35.8893,35.9967,35.8697,35.9772,55800.0
2007-04-25 15:00:00,36.82,36.95,36.76,36.8,65300.0,35.9674,36.0944,35.9088,35.9479,65300.0
2007-04-25 15:30:00,36.8,36.91,36.66,36.71,116400.0,35.9479,36.0553,35.8111,35.86,116400.0
2007-04-26 09:30:00,36.45,37.03,36.34,36.76,127700.0,35.606,36.1726,35.4985,35.9088,127700.0
2007-04-26 10:00:00,36.73,36.85,36.71,36.75,64400.0,35.8795,35.9967,35.86,35.8991,64400.0
2007-04-26 10:30:00,36.76,36.77,36.63,36.71,61900.0,35.9088,35.9186,35.7818,35.86,61900.0
2007-04-26 11:00:00,36.73,36.75,36.56,36.61,72000.0,35.8795,35.8991,35.7135,35.7623,72000.0
2007-04-26 11:30:00,36.59,36.65,36.47,36.52,101800.0,35.7428,35.8014,35.6255,35.6744,101800.0
2007-04-26 12:00:00,36.5,36.53,36.46,36.49,60600.0,35.6548,35.6841,35.6158,35.6451,60600.0
2007-04-26 12:30:00,36.48,36.59,36.48,36.5,28700.0,35.6353,35.7428,35.6353,35.6548,28700.0
2007-04-26 13:00:00,36.5,36.53,36.45,36.48,32700.0,35.6548,35.6841,35.606,35.6353,32700.0
2007-04-26 13:30:00,36.48,36.52,36.36,36.37,49100.0,35.6353,35.6744,35.5181,35.5279,49100.0
2007-04-26 14:00:00,36.37,36.72,36.35,36.57,56900.0,35.5279,35.8697,35.5083,35.7232,56900.0
2007-04-26 14:30:00,36.57,36.63,36.45,36.53,55600.0,35.7232,35.7818,35.606,35.6841,55600.0
2007-04-26 15:00:00,36.54,36.6,36.49,36.57,51300.0,35.6939,35.7525,35.6451,35.7232,51300.0
2007-04-26 15:30:00,36.57,36.69,36.55,36.6,93100.0,35.7232,35.8404,35.7037,35.7525,93100.0
2007-04-27 09:30:00,36.48,36.58,36.05,36.06,92200.0,35.6353,35.733,35.2153,35.225,92200.0
2007-04-27 10:00:00,36.06,36.2,36.0,36.01,82600.0,35.225,35.3618,35.1664,35.1762,82600.0
2007-04-27 10:30:00,36.01,36.08,35.98,36.06,40500.0,35.1762,35.2446,35.1469,35.225,40500.0
2007-04-27 11:00:00,36.08,36.11,36.0,36.08,38900.0,35.2446,35.2739,35.1664,35.2446,38900.0
2007-04-27 11:30:00,36.08,36.18,36.06,36.18,45400.0,35.2446,35.3423,35.225,35.3423,45400.0
2007-04-27 12:00:00,36.19,36.2,36.1,36.16,37400.0,35.352,35.3618,35.2641,35.3227,37400.0
2007-04-27 12:30:00,36.16,36.16,36.11,36.16,28900.0,35.3227,35.3227,35.2739,35.3227,28900.0
2007-04-27 13:00:00,36.15,36.16,36.07,36.08,27600.0,35.3129,35.3227,35.2348,35.2446,27600.0
2007-04-27 13:30:00,36.08,36.12,36.03,36.06,72100.0,35.2446,35.2836,35.1957,35.225,72100.0
2007-04-27 14:00:00,36.06,36.12,36.03,36.04,49500.0,35.225,35.2836,35.1957,35.2055,49500.0
2007-04-27 14:30:00,36.05,36.09,36.0,36.02,96100.0,35.2153,35.2543,35.1664,35.186,96100.0
2007-04-27 15:00:00,36.03,36.09,35.98,35.98,113200.0,35.1957,35.2543,35.1469,35.1469,113200.0
2007-04-27 15:30:00,35.98,36.12,35.89,36.11,180800.0,35.1469,35.2836,35.059,35.2739,180800.0
2007-04-30 09:30:00,36.11,36.2,36.05,36.07,65700.0,35.2739,35.3618,35.2153,35.2348,65700.0
2007-04-30 10:00:00,36.07,36.09,35.99,36.06,78300.0,35.2348,35.2543,35.1566,35.225,78300.0
2007-04-30 10:30:00,36.07,36.09,35.91,35.95,142000.0,35.2348,35.2543,35.0785,35.1176,142000.0
2007-04-30 11:00:00,35.94,35.94,35.77,35.93,68400.0,35.1078,35.1078,34.9417,35.098,68400.0
2007-04-30 11:30:00,35.93,36.03,35.93,36.03,21500.0,35.098,35.1957,35.098,35.1957,21500.0
2007-04-30 12:00:00,36.02,36.05,35.97,36.04,76100.0,35.186,35.2153,35.1371,35.2055,76100.0
2007-04-30 12:30:00,36.04,36.06,36.0,36.02,31800.0,35.2055,35.225,35.1664,35.186,31800.0
2007-04-30 13:00:00,36.01,36.03,36.01,36.02,15900.0,35.1762,35.1957,35.1762,35.186,15900.0
2007-04-30 13:30:00,36.02,36.15,36.02,36.15,29600.0,35.186,35.3129,35.186,35.3129,29600.0
2007-04-30 14:00:00,36.14,36.17,36.07,36.07,47900.0,35.3032,35.3325,35.2348,35.2348,47900.0
2007-04-30 14:30:00,36.07,36.08,35.96,36.01,79100.0,35.2348,35.2446,35.1273,35.1762,79100.0
2007-04-30 15:00:00,36.01,36.02,35.93,35.93,67000.0,35.1762,35.186,35.098,35.098,67000.0
2007-04-30 15:30:00,35.93,35.94,35.68,35.73,152500.0,35.098,35.1078,34.8538,34.9027,152500.0
2007-05-01 09:30:00,35.7,35.91,35.7,35.77,86400.0,34.8734,35.0785,34.8734,34.9417,86400.0
2007-05-01 10:00:00,35.77,35.85,35.72,35.73,82700.0,34.9417,35.0199,34.8929,34.9027,82700.0
2007-05-01 10:30:00,35.72,35.89,35.71,35.82,50000.0,34.8929,35.059,34.8831,34.9906,50000.0
2007-05-01 11:00:00,35.82,35.91,35.82,35.88,39100.0,34.9906,35.0785,34.9906,35.0492,39100.0
2007-05-01 11:30:00,35.86,35.94,35.84,35.86,44000.0,35.0297,35.1078,35.0101,35.0297,44000.0
2007-05-01 12:00:00,35.87,35.93,35.86,35.91,52800.0,35.0394,35.098,35.0297,35.0785,52800.0
2007-05-01 12:30:00,35.91,36.0,35.9,35.97,60400.0,35.0785,35.1664,35.0687,35.1371,60400.0
2007-05-01 13:00:00,35.98,35.98,35.92,35.96,50600.0,35.1469,35.1469,35.0883,35.1273,50600.0
2007-05-01 13:30:00,35.96,36.02,35.95,35.97,59300.0,35.1273,35.186,35.1176,35.1371,59300.0
2007-05-01 14:00:00,35.96,35.98,35.92,35.93,37200.0,35.1273,35.1469,35.0883,35.098,37200.0
2007-05-01 14:30:00,35.94,35.99,35.92,35.93,76800.0,35.1078,35.1566,35.0883,35.098,76800.0
2007-05-01 15:00:00,35.93,35.94,35.85,35.89,52400.0,35.098,35.1078,35.0199,35.059,52400.0
2007-05-01 15:30:00,35.88,36.03,35.88,35.99,91100.0,35.0492,35.1957,35.0492,35.1566,91100.0
2007-05-02 09:30:00,35.95,36.15,35.92,35.99,91100.0,35.1176,35.3129,35.0883,35.1566,91100.0
2007-05-02 10:00:00,36.0,36.09,35.98,36.02,75800.0,35.1664,35.2543,35.1469,35.186,75800.0
2007-05-02 10:30:00,36.02,36.03,35.9,35.96,86300.0,35.186,35.1957,35.0687,35.1273,86300.0
2007-05-02 11:00:00,35.95,36.0,35.94,35.94,41400.0,35.1176,35.1664,35.1078,35.1078,41400.0
2007-05-02 11:30:00,35.94,35.96,35.93,35.95,25000.0,35.1078,35.1273,35.098,35.1176,25000.0
2007-05-02 12:00:00,35.95,36.0,35.91,35.94,37500.0,35.1176,35.1664,35.0785,35.1078,37500.0
2007-05-02 12:30:00,35.94,35.94,35.9,35.9,22800.0,35.1078,35.1078,35.0687,35.0687,22800.0
2007-05-02 13:00:00,35.9,35.91,35.86,35.86,56100.0,35.0687,35.0785,35.0297,35.0297,56100.0
2007-05-02 13:30:00,35.86,35.91,35.86,35.86,125600.0,35.0297,35.0785,35.0297,35.0297,125600.0
2007-05-02 14:00:00,35.86,35.88,35.84,35.88,71400.0,35.0297,35.0492,35.0101,35.0492,71400.0
2007-05-02 14:30:00,35.87,35.88,35.8,35.81,116900.0,35.0394,35.0492,34.971,34.9808,116900.0
2007-05-02 15:00:00,35.81,35.82,35.75,35.76,93300.0,34.9808,34.9906,34.9222,34.932,93300.0
2007-05-02 15:30:00,35.75,35.77,35.68,35.74,101100.0,34.9222,34.9417,34.8538,34.9124,101100.0
2007-05-03 09:30:00,35.65,35.95,35.6,35.74,90700.0,34.8245,35.1176,34.7757,34.9124,90700.0
2007-05-03 10:00:00,35.73,35.76,35.66,35.75,61300.0,34.9027,34.932,34.8343,34.9222,61300.0
2007-05-03 10:30:00,35.75,35.83,35.75,35.82,72600.0,34.9222,35.0004,34.9222,34.9906,72600.0
2007-05-03 11:00:00,35.82,35.91,35.82,35.9,82700.0,34.9906,35.0785,34.9906,35.0687,82700.0
2007-05-03 11:30:00,35.91,35.91,35.73,35.83,57300.0,35.0785,35.0785,34.9027,35.0004,57300.0
2007-05-03 12:00:00,35.84,35.95,35.83,35.85,66900.0,35.0101,35.1176,35.0004,35.0199,66900.0
2007-05-03 12:30:00,35.85,35.91,35.83,35.85,71000.0,35.0199,35.0785,35.0004,35.0199,71000.0
2007-05-03 13:00:00,35.85,35.88,35.84,35.84,44500.0,35.0199,35.0492,35.0101,35.0101,44500.0
2007-05-03 13:30:00,35.84,35.86,35.83,35.84,75000.0,35.0101,35.0297,35.0004,35.0101,75000.0
2007-05-03 14:00:00,35.85,35.87,35.83,35.87,76100.0,35.0199,35.0394,35.0004,35.0394,76100.0
2007-05-03 14:30:00,35.86,35.88,35.84,35.86,47700.0,35.0297,35.0492,35.0101,35.0297,47700.0
2007-05-03 15:00:00,35.86,36.01,35.85,35.98,98500.0,35.0297,35.1762,35.0199,35.1469,98500.0
2007-05-03 15:30:00,35.98,36.2,35.98,36.15,307200.0,35.1469,35.3618,35.1469,35.3129,307200.0
2007-05-04 09:30:00,36.23,36.25,35.75,35.81,61300.0,35.3911,35.4106,34.9222,34.9808,61300.0
2007-05-04 10:00:00,35.81,35.85,35.76,35.8,113400.0,34.9808,35.0199,34.932,34.971,113400.0
2007-05-04 10:30:00,35.8,35.81,35.66,35.66,64100.0,34.971,34.9808,34.8343,34.8343,64100.0
2007-05-04 11:00:00,35.65,35.67,35.6,35.63,66900.0,34.8245,34.8441,34.7757,34.805,66900.0
2007-05-04 11:30:00,35.63,35.64,35.58,35.59,62700.0,34.805,34.8148,34.7561,34.7659,62700.0
2007-05-04 12:00:00,35.59,35.62,35.59,35.61,62300.0,34.7659,34.7952,34.7659,34.7854,62300.0
2007-05-04 12:30:00,35.62,35.63,35.61,35.62,48400.0,34.7952,34.805,34.7854,34.7952,48400.0
2007-05-04 13:00:00,35.62,35.74,35.62,35.65,48800.0,34.7952,34.9124,34.7952,34.8245,48800.0
2007-05-04 13:30:00,35.65,35.76,35.65,35.72,70900.0,34.8245,34.932,34.8245,34.8929,70900.0
2007-05-04 14:00:00,35.72,35.82,35.71,35.82,249900.0,34.8929,34.9906,34.8831,34.9906,249900.0
2007-05-04 14:30:00,35.82,35.82,35.77,35.8,232300.0,34.9906,34.9906,34.9417,34.971,232300.0
2007-05-04 15:00:00,35.8,35.86,35.79,35.82,42500.0,34.971,35.0297,34.9613,34.9906,42500.0
2007-05-04 15:30:00,35.83,35.86,35.76,35.83,87700.0,35.0004,35.0297,34.932,35.0004,87700.0
2007-05-07 09:30:00,35.81,35.9,35.79,35.9,38900.0,34.9808,35.0687,34.9613,35.0687,38900.0
2007-05-07 10:00:00,35.9,35.93,35.82,35.84,135700.0,35.0687,35.098,34.9906,35.0101,135700.0
2007-05-07 10:30:00,35.83,35.89,35.77,35.8,99100.0,35.0004,35.059,34.9417,34.971,99100.0
2007-05-07 11:00:00,35.81,35.88,35.81,35.88,22500.0,34.9808,35.0492,34.9808,35.0492,22500.0
2007-05-07 11:30:00,35.88,35.93,35.83,35.93,47800.0,35.0492,35.098,35.0004,35.098,47800.0
2007-05-07 12:00:00,35.93,35.94,35.89,35.9,29900.0,35.098,35.1078,35.059,35.0687,29900.0
2007-05-07 12:30:00,35.89,35.92,35.89,35.9,30900.0,35.059,35.0883,35.059,35.0687,30900.0
2007-05-07 13:00:00,35.91,35.96,35.9,35.92,47100.0,35.0785,35.1273,35.0687,35.0883,47100.0
2007-05-07 13:30:00,35.93,35.96,35.93,35.96,34500.0,35.098,35.1273,35.098,35.1273,34500.0
2007-05-07 14:00:00,35.94,35.97,35.94,35.96,24900.0,35.1078,35.1371,35.1078,35.1273,24900.0
2007-05-07 14:30:00,35.96,36.01,35.95,36.0,81000.0,35.1273,35.1762,35.1176,35.1664,81000.0
2007-05-07 15:00:00,36.01,36.02,35.95,35.99,66500.0,35.1762,35.186,35.1176,35.1566,66500.0
2007-05-07 15:30:00,35.99,36.13,35.94,36.0,123400.0,35.1566,35.2934,35.1078,35.1664,123400.0
2007-05-08 09:30:00,35.95,36.12,35.9,35.98,48900.0,35.1176,35.2836,35.0687,35.1469,48900.0
2007-05-08 10:00:00,35.98,35.99,35.74,35.78,39200.0,35.1469,35.1566,34.9124,34.9515,39200.0
2007-05-08 10:30:00,35.79,35.83,35.73,35.82,57800.0,34.9613,35.0004,34.9027,34.9906,57800.0
2007-05-08 11:00:00,35.82,35.94,35.8,35.92,36000.0,34.9906,35.1078,34.971,35.0883,36000.0
2007-05-08 11:30:00,35.92,35.99,35.92,35.98,43200.0,35.0883,35.1566,35.0883,35.1469,43200.0
2007-05-08 12:00:00,35.98,36.06,35.98,36.06,92700.0,35.1469,35.225,35.1469,35.225,92700.0
2007-05-08 12:30:00,36.07,36.2,36.05,36.15,31200.0,35.2348,35.3618,35.2153,35.3129,31200.0
2007-05-08 13:00:00,36.15,36.43,36.13,36.38,108100.0,35.3129,35.5865,35.2934,35.5376,108100.0
2007-05-08 13:30:00,36.38,36.54,36.3,36.3,102300.0,35.5376,35.6939,35.4595,35.4595,102300.0
2007-05-08 14:00:00,36.31,36.52,36.18,36.5,81200.0,35.4692,35.6744,35.3423,35.6548,81200.0
2007-05-08 14:30:00,36.5,36.52,36.39,36.5,80100.0,35.6548,35.6744,35.5474,35.6548,80100.0
2007-05-08 15:00:00,36.5,36.52,36.38,36.41,84700.0,35.6548,35.6744,35.5376,35.5669,84700.0
2007-05-08 15:30:00,36.4,36.42,36.29,36.34,122000.0,35.5572,35.5767,35.4497,35.4985,122000.0
2007-05-09 09:30:00,36.16,36.22,36.08,36.11,38200.0,35.3227,35.3813,35.2446,35.2739,38200.0
2007-05-09 10:00:00,36.12,36.16,36.04,36.04,54700.0,35.2836,35.3227,35.2055,35.2055,54700.0
2007-05-09 10:30:00,36.04,36.22,36.02,36.15,91000.0,35.2055,35.3813,35.186,35.3129,91000.0
2007-05-09 11:00:00,36.17,36.31,36.17,36.25,297300.0,35.3325,35.4692,35.3325,35.4106,297300.0
2007-05-09 11:30:00,36.27,36.27,36.1,36.13,38200.0,35.4302,35.4302,35.2641,35.2934,38200.0
2007-05-09 12:00:00,36.13,36.15,36.09,36.14,67800.0,35.2934,35.3129,35.2543,35.3032,67800.0
2007-05-09 12:30:00,36.14,36.15,36.1,36.13,25700.0,35.3032,35.3129,35.2641,35.2934,25700.0
2007-05-09 13:00:00,36.13,36.13,36.07,36.08,53700.0,35.2934,35.2934,35.2348,35.2446,53700.0
2007-05-09 13:30:00,36.08,36.08,35.98,36.03,31800.0,35.2446,35.2446,35.1469,35.1957,31800.0
2007-05-09 14:00:00,36.03,36.17,35.99,36.13,73100.0,35.1957,35.3325,35.1566,35.2934,73100.0
2007-05-09 14:30:00,36.14,36.29,36.08,36.22,143300.0,35.3032,35.4497,35.2446,35.3813,143300.0
2007-05-09 15:00:00,36.22,36.25,36.03,36.07,107100.0,35.3813,35.4106,35.1957,35.2348,107100.0
2007-05-09 15:30:00,36.07,36.07,35.89,35.92,150700.0,35.2348,35.2348,35.059,35.0883,150700.0
2007-05-10 09:30:00,35.75,36.02,35.74,35.86,30700.0,34.9222,35.186,34.9124,35.0297,30700.0
2007-05-10 10:00:00,35.84,35.85,35.65,35.67,39900.0,35.0101,35.0199,34.8245,34.8441,39900.0
2007-05-10 10:30:00,35.66,35.73,35.66,35.7,22600.0,34.8343,34.9027,34.8343,34.8734,22600.0
2007-05-10 11:00:00,35.7,35.72,35.67,35.71,56200.0,34.8734,34.8929,34.8441,34.8831,56200.0
2007-05-10 11:30:00,35.73,35.96,35.72,35.89,67400.0,34.9027,35.1273,34.8929,35.059,67400.0
2007-05-10 12:00:00,35.9,36.02,35.88,35.91,75500.0,35.0687,35.186,35.0492,35.0785,75500.0
2007-05-10 12:30:00,35.91,35.99,35.86,35.97,54800.0,35.0785,35.1566,35.0297,35.1371,54800.0
2007-05-10 13:00:00,35.98,36.01,35.94,36.01,76300.0,35.1469,35.1762,35.1078,35.1762,76300.0
2007-05-10 13:30:00,35.97,36.03,35.95,36.01,65900.0,35.1371,35.1957,35.1176,35.1762,65900.0
2007-05-10 14:00:00,36.01,36.04,35.87,35.89,94500.0,35.1762,35.2055,35.0394,35.059,94500.0
2007-05-10 14:30:00,35.9,35.91,35.75,35.77,34100.0,35.0687,35.0785,34.9222,34.9417,34100.0
2007-05-10 15:00:00,35.76,35.76,35.69,35.72,98600.0,34.932,34.932,34.8636,34.8929,98600.0
2007-05-10 15:30:00,35.71,35.81,35.67,35.72,181500.0,34.8831,34.9808,34.8441,34.8929,181500.0
2007-05-11 09:30:00,35.93,36.23,35.89,36.08,26600.0,35.098,35.3911,35.059,35.2446,26600.0
2007-05-11 10:00:00,36.09,36.1,35.92,35.98,57200.0,35.2543,35.2641,35.0883,35.1469,57200.0
2007-05-11 10:30:00,35.98,36.09,35.97,36.02,64500.0,35.1469,35.2543,35.1371,35.186,64500.0
2007-05-11 11:00:00,36.04,36.14,36.0,36.1,52000.0,35.2055,35.3032,35.1664,35.2641,52000.0
2007-05-11 11:30:00,36.1,36.1,36.0,36.07,70100.0,35.2641,35.2641,35.1664,35.2348,70100.0
2007-05-11 12:00:00,36.07,36.13,36.04,36.07,39900.0,35.2348,35.2934,35.2055,35.2348,39900.0
2007-05-11 12:30:00,36.09,36.1,35.99,36.05,31500.0,35.2543,35.2641,35.1566,35.2153,31500.0
2007-05-11 13:00:00,36.05,36.07,36.01,36.01,44100.0,35.2153,35.2348,35.1762,35.1762,44100.0
2007-05-11 13:30:00,36.01,36.07,35.99,36.07,21400.0,35.1762,35.2348,35.1566,35.2348,21400.0
2007-05-11 14:00:00,36.06,36.08,35.99,36.02,35200.0,35.225,35.2446,35.1566,35.186,35200.0
2007-05-11 14:30:00,36.02,36.07,36.0,36.06,25300.0,35.186,35.2348,35.1664,35.225,25300.0
2007-05-11 15:00:00,36.06,36.09,36.04,36.05,34100.0,35.225,35.2543,35.2055,35.2153,34100.0
2007-05-11 15:30:00,36.06,36.08,35.98,35.99,98900.0,35.225,35.2446,35.1469,35.1566,98900.0
2007-05-14 09:30:00,36.0,36.07,35.9,35.91,17200.0,35.1664,35.2348,35.0687,35.0785,17200.0
2007-05-14 10:00:00,35.91,35.92,35.64,35.66,43600.0,35.0785,35.0883,34.8148,34.8343,43600.0
2007-05-14 10:30:00,35.67,35.69,35.61,35.67,38100.0,34.8441,34.8636,34.7854,34.8441,38100.0
2007-05-14 11:00:00,35.68,35.73,35.63,35.7,20200.0,34.8538,34.9027,34.805,34.8734,20200.0
2007-05-14 11:30:00,35.71,35.73,35.7,35.71,10200.0,34.8831,34.9027,34.8734,34.8831,10200.0
2007-05-14 12:00:00,35.71,35.74,35.64,35.65,21300.0,34.8831,34.9124,34.8148,34.8245,21300.0
2007-05-14 12:30:00,35.65,35.69,35.62,35.67,19000.0,34.8245,34.8636,34.7952,34.8441,19000.0
2007-05-14 13:00:00,35.67,35.67,35.57,35.63,12400.0,34.8441,34.8441,34.7464,34.805,12400.0
2007-05-14 13:30:00,35.63,35.64,35.51,35.56,25700.0,34.805,34.8148,34.6878,34.7366,25700.0
2007-05-14 14:00:00,35.55,35.57,35.46,35.53,31500.0,34.7268,34.7464,34.6389,34.7073,31500.0
2007-05-14 14:30:00,35.53,35.54,35.45,35.48,38900.0,34.7073,34.7171,34.6292,34.6585,38900.0
2007-05-14 15:00:00,35.47,35.57,35.44,35.48,75300.0,34.6487,34.7464,34.6194,34.6585,75300.0
2007-05-14 15:30:00,35.51,35.56,35.36,35.44,119400.0,34.6878,34.7366,34.5412,34.6194,119400.0
2007-05-15 09:30:00,35.6,35.7,35.31,35.42,28700.0,34.7757,34.8734,34.4924,34.5998,28700.0
2007-05-15 10:00:00,35.42,35.51,35.31,35.41,64000.0,34.5998,34.6878,34.4924,34.5901,64000.0
2007-05-15 10:30:00,35.42,35.45,35.24,35.25,66700.0,34.5998,34.6292,34.424,34.4338,66700.0
2007-05-15 11:00:00,35.25,35.34,35.17,35.28,94800.0,34.4338,34.5217,34.3556,34.4631,94800.0
2007-05-15 11:30:00,35.27,35.32,35.23,35.31,88100.0,34.4533,34.5022,34.4142,34.4924,88100.0
2007-05-15 12:00:00,35.32,35.32,35.22,35.25,68800.0,34.5022,34.5022,34.4045,34.4338,68800.0
2007-05-15 12:30:00,35.25,35.32,35.22,35.25,31200.0,34.4338,34.5022,34.4045,34.4338,31200.0
2007-05-15 13:00:00,35.26,35.33,35.22,35.31,31200.0,34.4436,34.5119,34.4045,34.4924,31200.0
2007-05-15 13:30:00,35.32,35.33,35.07,35.16,86000.0,34.5022,34.5119,34.258,34.3459,86000.0
2007-05-15 14:00:00,35.14,35.17,35.06,35.1,105400.0,34.3263,34.3556,34.2482,34.2873,105400.0
2007-05-15 14:30:00,35.1,35.12,35.0,35.05,142400.0,34.2873,34.3068,34.1896,34.2384,142400.0
2007-05-15 15:00:00,35.05,35.14,35.02,35.05,111500.0,34.2384,34.3263,34.2091,34.2384,111500.0
2007-05-15 15:30:00,35.05,35.08,34.98,35.04,176100.0,34.2384,34.2677,34.17,34.2286,176100.0
2007-05-16 09:30:00,35.07,35.41,35.07,35.26,33900.0,34.258,34.5901,34.258,34.4436,33900.0
2007-05-16 10:00:00,35.23,35.23,35.11,35.11,47500.0,34.4142,34.4142,34.297,34.297,47500.0
2007-05-16 10:30:00,35.1,35.16,35.08,35.1,40900.0,34.2873,34.3459,34.2677,34.2873,40900.0
2007-05-16 11:00:00,35.09,35.17,35.07,35.13,40600.0,34.2775,34.3556,34.258,34.3166,40600.0
2007-05-16 11:30:00,35.15,35.18,35.12,35.14,38100.0,34.3361,34.3654,34.3068,34.3263,38100.0
2007-05-16 12:00:00,35.15,35.21,35.09,35.17,55200.0,34.3361,34.3947,34.2775,34.3556,55200.0
2007-05-16 12:30:00,35.17,35.2,35.08,35.11,77100.0,34.3556,34.3849,34.2677,34.297,77100.0
2007-05-16 13:00:00,35.11,35.17,35.04,35.13,45100.0,34.297,34.3556,34.2286,34.3166,45100.0
2007-05-16 13:30:00,35.13,35.21,35.1,35.18,178900.0,34.3166,34.3947,34.2873,34.3654,178900.0
2007-05-16 14:00:00,35.19,35.24,35.15,35.2,67800.0,34.3752,34.424,34.3361,34.3849,67800.0
2007-05-16 14:30:00,35.21,35.22,35.17,35.21,77100.0,34.3947,34.4045,34.3556,34.3947,77100.0
2007-05-16 15:00:00,35.2,35.22,35.15,35.21,71000.0,34.3849,34.4045,34.3361,34.3947,71000.0
2007-05-16 15:30:00,35.22,35.4,35.21,35.39,136000.0,34.4045,34.5803,34.3947,34.5705,136000.0
2007-05-17 09:30:00,35.37,35.89,35.35,35.71,178900.0,34.551,35.059,34.5315,34.8831,178900.0
2007-05-17 10:00:00,35.69,35.69,35.59,35.66,88900.0,34.8636,34.8636,34.7659,34.8343,88900.0
2007-05-17 10:30:00,35.65,35.79,35.6,35.79,66000.0,34.8245,34.9613,34.7757,34.9613,66000.0
2007-05-17 11:00:00,35.78,35.8,35.7,35.75,55600.0,34.9515,34.971,34.8734,34.9222,55600.0
2007-05-17 11:30:00,35.76,35.78,35.74,35.74,53000.0,34.932,34.9515,34.9124,34.9124,53000.0
2007-05-17 12:00:00,35.73,35.74,35.53,35.55,45000.0,34.9027,34.9124,34.7073,34.7268,45000.0
2007-05-17 12:30:00,35.55,35.59,35.52,35.52,13600.0,34.7268,34.7659,34.6975,34.6975,13600.0
2007-05-17 13:00:00,35.52,35.53,35.49,35.5,39500.0,34.6975,34.7073,34.6682,34.678,39500.0
2007-05-17 13:30:00,35.5,35.61,35.5,35.6,46300.0,34.678,34.7854,34.678,34.7757,46300.0
2007-05-17 14:00:00,35.6,35.76,35.6,35.74,40800.0,34.7757,34.932,34.7757,34.9124,40800.0
2007-05-17 14:30:00,35.74,35.76,35.74,35.76,226600.0,34.9124,34.932,34.9124,34.932,226600.0
2007-05-17 15:00:00,35.76,35.78,35.73,35.75,36500.0,34.932,34.9515,34.9027,34.9222,36500.0
2007-05-17 15:30:00,35.75,35.76,35.62,35.72,75300.0,34.9222,34.932,34.7952,34.8929,75300.0
2007-05-18 09:30:00,35.68,35.82,35.58,35.76,71800.0,34.8538,34.9906,34.7561,34.932,71800.0
2007-05-18 10:00:00,35.75,36.04,35.75,36.03,91700.0,34.9222,35.2055,34.9222,35.1957,91700.0
2007-05-18 10:30:00,36.02,36.08,35.93,36.01,85100.0,35.186,35.2446,35.098,35.1762,85100.0
2007-05-18 11:00:00,36.02,36.14,35.99,36.09,48700.0,35.186,35.3032,35.1566,35.2543,48700.0
2007-05-18 11:30:00,36.09,36.1,36.04,36.07,89800.0,35.2543,35.2641,35.2055,35.2348,89800.0
2007-05-18 12:00:00,36.06,36.08,36.03,36.03,38700.0,35.225,35.2446,35.1957,35.1957,38700.0
2007-05-18 12:30:00,36.03,36.05,36.0,36.04,59600.0,35.1957,35.2153,35.1664,35.2055,59600.0
2007-05-18 13:00:00,36.04,36.06,36.03,36.04,44900.0,35.2055,35.225,35.1957,35.2055,44900.0
2007-05-18 13:30:00,36.04,36.08,36.01,36.08,104100.0,35.2055,35.2446,35.1762,35.2446,104100.0
2007-05-18 14:00:00,36.09,36.26,36.08,36.26,223700.0,35.2543,35.4204,35.2446,35.4204,223700.0
2007-05-18 14:30:00,36.26,36.35,36.24,36.31,91100.0,35.4204,35.5083,35.4009,35.4692,91100.0
2007-05-18 15:00:00,36.31,36.56,36.3,36.54,153300.0,35.4692,35.7135,35.4595,35.6939,153300.0
2007-05-18 15:30:00,36.53,36.61,36.48,36.54,132300.0,35.6841,35.7623,35.6353,35.6939,132300.0
2007-05-21 09:30:00,36.51,36.7,36.49,36.57,135500.0,35.6646,35.8502,35.6451,35.7232,135500.0
2007-05-21 10:00:00,36.58,36.61,36.47,36.47,57100.0,35.733,35.7623,35.6255,35.6255,57100.0
2007-05-21 10:30:00,36.47,36.55,36.47,36.52,63200.0,35.6255,35.7037,35.6255,35.6744,63200.0
2007-05-21 11:00:00,36.52,36.52,36.15,36.19,93800.0,35.6744,35.6744,35.3129,35.352,93800.0
2007-05-21 11:30:00,36.19,36.19,36.08,36.19,80100.0,35.352,35.352,35.2446,35.352,80100.0
2007-05-21 12:00:00,36.21,36.24,36.12,36.16,37700.0,35.3716,35.4009,35.2836,35.3227,37700.0
2007-05-21 12:30:00,36.18,36.27,36.17,36.27,25100.0,35.3423,35.4302,35.3325,35.4302,25100.0
2007-05-21 13:00:00,36.27,36.39,36.26,36.36,29200.0,35.4302,35.5474,35.4204,35.5181,29200.0
2007-05-21 13:30:00,36.36,36.46,36.31,36.42,39100.0,35.5181,35.6158,35.4692,35.5767,39100.0
2007-05-21 14:00:00,36.42,36.54,36.42,36.54,41100.0,35.5767,35.6939,35.5767,35.6939,41100.0
2007-05-21 14:30:00,36.54,36.56,36.5,36.51,24800.0,35.6939,35.7135,35.6548,35.6646,24800.0
2007-05-21 15:00:00,36.51,36.57,36.47,36.47,47300.0,35.6646,35.7232,35.6255,35.6255,47300.0
2007-05-21 15:30:00,36.47,36.55,36.42,36.54,76700.0,35.6255,35.7037,35.5767,35.6939,76700.0
2007-05-22 09:30:00,36.63,36.89,36.56,36.84,80200.0,35.7818,36.0358,35.7135,35.987,80200.0
2007-05-22 10:00:00,36.82,36.84,36.73,36.78,50400.0,35.9674,35.987,35.8795,35.9284,50400.0
2007-05-22 10:30:00,36.78,36.84,36.75,36.84,28900.0,35.9284,35.987,35.8991,35.987,28900.0
2007-05-22 11:00:00,36.82,36.89,36.82,36.89,22100.0,35.9674,36.0358,35.9674,36.0358,22100.0
2007-05-22 11:30:00,36.87,36.9,36.83,36.86,29700.0,36.0163,36.0456,35.9772,36.0065,29700.0
2007-05-22 12:00:00,36.85,36.88,36.84,36.86,47700.0,35.9967,36.026,35.987,36.0065,47700.0
2007-05-22 12:30:00,36.87,36.93,36.85,36.93,62100.0,36.0163,36.0749,35.9967,36.0749,62100.0
2007-05-22 13:00:00,36.92,36.95,36.89,36.95,26500.0,36.0651,36.0944,36.0358,36.0944,26500.0
2007-05-22 13:30:00,36.95,37.01,36.94,36.95,36200.0,36.0944,36.153,36.0847,36.0944,36200.0
2007-05-22 14:00:00,36.96,37.06,36.95,37.06,37800.0,36.1042,36.2019,36.0944,36.2019,37800.0
2007-05-22 14:30:00,37.06,37.09,37.0,37.03,34800.0,36.2019,36.2312,36.1433,36.1726,34800.0
2007-05-22 15:00:00,37.03,37.04,36.93,36.96,52700.0,36.1726,36.1823,36.0749,36.1042,52700.0
2007-05-22 15:30:00,36.95,37.03,36.91,36.96,73400.0,36.0944,36.1726,36.0553,36.1042,73400.0
2007-05-23 09:30:00,36.92,37.0,36.86,36.97,20600.0,36.0651,36.1433,36.0065,36.114,20600.0
2007-05-23 10:00:00,36.93,37.09,36.93,37.09,32400.0,36.0749,36.2312,36.0749,36.2312,32400.0
2007-05-23 10:30:00,37.07,37.16,37.02,37.02,26700.0,36.2116,36.2996,36.1628,36.1628,26700.0
2007-05-23 11:00:00,37.04,37.08,37.01,37.07,21100.0,36.1823,36.2214,36.153,36.2116,21100.0
2007-05-23 11:30:00,37.06,37.07,37.04,37.04,19700.0,36.2019,36.2116,36.1823,36.1823,19700.0
2007-05-23 12:00:00,37.04,37.06,37.02,37.04,22700.0,36.1823,36.2019,36.1628,36.1823,22700.0
2007-05-23 12:30:00,37.05,37.08,37.02,37.07,16300.0,36.1921,36.2214,36.1628,36.2116,16300.0
2007-05-23 13:00:00,37.08,37.1,37.06,37.07,20300.0,36.2214,36.2409,36.2019,36.2116,20300.0
2007-05-23 13:30:00,37.06,37.07,37.06,37.07,32300.0,36.2019,36.2116,36.2019,36.2116,32300.0
2007-05-23 14:00:00,37.07,37.08,36.9,36.92,46200.0,36.2116,36.2214,36.0456,36.0651,46200.0
2007-05-23 14:30:00,36.91,36.99,36.91,36.98,73100.0,36.0553,36.1335,36.0553,36.1237,73100.0
2007-05-23 15:00:00,36.98,36.98,36.9,36.92,36500.0,36.1237,36.1237,36.0456,36.0651,36500.0
2007-05-23 15:30:00,36.92,36.94,36.8,36.88,69900.0,36.0651,36.0847,35.9479,36.026,69900.0
2007-05-24 09:30:00,36.87,37.14,36.87,37.02,43400.0,36.0163,36.28,36.0163,36.1628,43400.0
2007-05-24 10:00:00,37.03,37.28,37.03,37.16,46400.0,36.1726,36.4168,36.1726,36.2996,46400.0
2007-05-24 10:30:00,37.16,37.18,37.11,37.11,43200.0,36.2996,36.3191,36.2507,36.2507,43200.0
2007-05-24 11:00:00,37.11,37.22,37.03,37.03,66500.0,36.2507,36.3582,36.1726,36.1726,66500.0
2007-05-24 11:30:00,37.04,37.16,37.04,37.14,38700.0,36.1823,36.2996,36.1823,36.28,38700.0
2007-05-24 12:00:00,37.14,37.16,37.09,37.11,54700.0,36.28,36.2996,36.2312,36.2507,54700.0
2007-05-24 12:30:00,37.12,37.12,37.04,37.06,35400.0,36.2605,36.2605,36.1823,36.2019,35400.0
2007-05-24 13:00:00,37.05,37.07,36.95,36.95,68900.0,36.1921,36.2116,36.0944,36.0944,68900.0
2007-05-24 13:30:00,36.95,37.0,36.93,37.0,34700.0,36.0944,36.1433,36.0749,36.1433,34700.0
2007-05-24 14:00:00,37.0,37.0,36.93,36.96,38000.0,36.1433,36.1433,36.0749,36.1042,38000.0
2007-05-24 14:30:00,36.96,36.98,36.77,36.81,58900.0,36.1042,36.1237,35.9186,35.9577,58900.0
2007-05-24 15:00:00,36.81,36.85,36.8,36.83,33600.0,35.9577,35.9967,35.9479,35.9772,33600.0
2007-05-24 15:30:00,36.82,36.83,36.74,36.79,43500.0,35.9674,35.9772,35.8893,35.9381,43500.0
2007-05-25 09:30:00,36.94,37.0,36.86,36.97,19700.0,36.1041,36.1627,36.0259,36.1334,19700.0
2007-05-25 10:00:00,36.96,37.04,36.88,36.96,20800.0,36.1236,36.2018,36.0455,36.1236,20800.0
2007-05-25 10:30:00,36.97,37.09,36.96,37.09,37100.0,36.1334,36.2507,36.1236,36.2507,37100.0
2007-05-25 11:00:00,37.09,37.16,37.08,37.11,30200.0,36.2507,36.3191,36.2409,36.2702,30200.0
2007-05-25 11:30:00,37.1,37.13,37.1,37.11,25100.0,36.2605,36.2898,36.2605,36.2702,25100.0
2007-05-25 12:00:00,37.1,37.13,37.08,37.09,31800.0,36.2605,36.2898,36.2409,36.2507,31800.0
2007-05-25 12:30:00,37.1,37.15,37.09,37.13,54200.0,36.2605,36.3093,36.2507,36.2898,54200.0
2007-05-25 13:00:00,37.13,37.18,37.13,37.16,18600.0,36.2898,36.3387,36.2898,36.3191,18600.0
2007-05-25 13:30:00,37.16,37.17,37.07,37.07,31300.0,36.3191,36.3289,36.2312,36.2312,31300.0
2007-05-25 14:00:00,37.06,37.09,37.05,37.06,31200.0,36.2214,36.2507,36.2116,36.2214,31200.0
2007-05-25 14:30:00,37.06,37.11,37.03,37.09,20100.0,36.2214,36.2702,36.1921,36.2507,20100.0
2007-05-25 15:00:00,37.08,37.11,37.04,37.11,22100.0,36.2409,36.2702,36.2018,36.2702,22100.0
2007-05-25 15:30:00,37.1,37.15,37.05,37.12,50100.0,36.2605,36.3093,36.2116,36.28,50100.0
2007-05-29 09:30:00,37.14,37.2,37.1,37.18,17000.0,36.2996,36.3582,36.2605,36.3387,17000.0
2007-05-29 10:00:00,37.21,37.27,37.12,37.13,28700.0,36.368,36.4266,36.28,36.2898,28700.0
2007-05-29 10:30:00,37.14,37.26,37.11,37.24,15300.0,36.2996,36.4169,36.2702,36.3973,15300.0
2007-05-29 11:00:00,37.24,37.38,37.19,37.35,40200.0,36.3973,36.5341,36.3484,36.5048,40200.0
2007-05-29 11:30:00,37.36,37.36,37.21,37.23,25200.0,36.5146,36.5146,36.368,36.3875,25200.0
2007-05-29 12:00:00,37.23,37.3,37.22,37.26,28600.0,36.3875,36.4559,36.3778,36.4169,28600.0
2007-05-29 12:30:00,37.25,37.27,37.12,37.18,20300.0,36.4071,36.4266,36.28,36.3387,20300.0
2007-05-29 13:00:00,37.18,37.2,37.07,37.12,23800.0,36.3387,36.3582,36.2312,36.28,23800.0
2007-05-29 13:30:00,37.11,37.11,37.02,37.05,19200.0,36.2702,36.2702,36.1823,36.2116,19200.0
2007-05-29 14:00:00,37.06,37.11,36.99,37.0,37300.0,36.2214,36.2702,36.153,36.1627,37300.0
2007-05-29 14:30:00,37.0,37.04,36.97,37.03,46200.0,36.1627,36.2018,36.1334,36.1921,46200.0
2007-05-29 15:00:00,37.04,37.06,37.0,37.04,47800.0,36.2018,36.2214,36.1627,36.2018,47800.0
2007-05-29 15:30:00,37.04,37.13,37.02,37.09,66800.0,36.2018,36.2898,36.1823,36.2507,66800.0
2007-05-30 09:30:00,36.97,37.11,36.95,36.97,33800.0,36.1334,36.2702,36.1139,36.1334,33800.0
2007-05-30 10:00:00,36.96,37.11,36.94,37.11,35300.0,36.1236,36.2702,36.1041,36.2702,35300.0
2007-05-30 10:30:00,37.11,37.17,37.08,37.13,52800.0,36.2702,36.3289,36.2409,36.2898,52800.0
2007-05-30 11:00:00,37.12,37.14,37.09,37.12,19800.0,36.28,36.2996,36.2507,36.28,19800.0
2007-05-30 11:30:00,37.12,37.13,37.05,37.11,53800.0,36.28,36.2898,36.2116,36.2702,53800.0
2007-05-30 12:00:00,37.12,37.24,37.11,37.24,21300.0,36.28,36.3973,36.2702,36.3973,21300.0
2007-05-30 12:30:00,37.25,37.26,37.13,37.14,17600.0,36.4071,36.4169,36.2898,36.2996,17600.0
2007-05-30 13:00:00,37.15,37.19,37.12,37.17,61400.0,36.3093,36.3484,36.28,36.3289,61400.0
2007-05-30 13:30:00,37.16,37.18,37.1,37.18,22300.0,36.3191,36.3387,36.2605,36.3387,22300.0
2007-05-30 14:00:00,37.18,37.22,37.11,37.15,69600.0,36.3387,36.3778,36.2702,36.3093,69600.0
2007-05-30 14:30:00,37.18,37.66,37.17,37.44,145500.0,36.3387,36.8078,36.3289,36.5928,145500.0
2007-05-30 15:00:00,37.43,37.45,37.33,37.35,39400.0,36.583,36.6026,36.4853,36.5048,39400.0
2007-05-30 15:30:00,37.36,37.4,37.28,37.37,129200.0,36.5146,36.5537,36.4364,36.5244,129200.0
2007-05-31 09:30:00,37.41,37.42,37.33,37.38,30200.0,36.5635,36.5732,36.4853,36.5341,30200.0
2007-05-31 10:00:00,37.37,37.66,37.37,37.63,39800.0,36.5244,36.8078,36.5244,36.7785,39800.0
2007-05-31 10:30:00,37.66,37.75,37.65,37.75,26200.0,36.8078,36.8958,36.798,36.8958,26200.0
2007-05-31 11:00:00,37.74,37.75,37.72,37.73,24600.0,36.886,36.8958,36.8664,36.8762,24600.0
2007-05-31 11:30:00,37.73,37.76,37.71,37.76,36200.0,36.8762,36.9055,36.8567,36.9055,36200.0
2007-05-31 12:00:00,37.75,37.85,37.75,37.84,52500.0,36.8958,36.9935,36.8958,36.9837,52500.0
2007-05-31 12:30:00,37.84,38.03,37.84,38.01,51800.0,36.9837,37.1694,36.9837,37.1499,51800.0
2007-05-31 13:00:00,38.01,38.08,37.85,37.85,92200.0,37.1499,37.2183,36.9935,36.9935,92200.0
2007-05-31 13:30:00,37.86,37.87,37.72,37.72,35500.0,37.0033,37.0131,36.8664,36.8664,35500.0
2007-05-31 14:00:00,37.73,37.8,37.71,37.73,49400.0,36.8762,36.9446,36.8567,36.8762,49400.0
2007-05-31 14:30:00,37.74,37.76,37.69,37.72,45500.0,36.886,36.9055,36.8371,36.8664,45500.0
2007-05-31 15:00:00,37.72,37.75,37.69,37.73,40900.0,36.8664,36.8958,36.8371,36.8762,40900.0
2007-05-31 15:30:00,37.74,37.81,37.73,37.81,78300.0,36.886,36.9544,36.8762,36.9544,78300.0
2007-06-01 09:30:00,37.8,37.86,37.55,37.85,59900.0,36.9446,37.0033,36.7003,36.9935,59900.0
2007-06-01 10:00:00,37.83,37.89,37.73,37.77,38900.0,36.974,37.0326,36.8762,36.9153,38900.0
2007-06-01 10:30:00,37.77,37.87,37.76,37.86,12100.0,36.9153,37.0131,36.9055,37.0033,12100.0
2007-06-01 11:00:00,37.87,37.9,37.73,37.73,45400.0,37.0131,37.0424,36.8762,36.8762,45400.0
2007-06-01 11:30:00,37.74,37.86,37.72,37.84,28000.0,36.886,37.0033,36.8664,36.9837,28000.0
2007-06-01 12:00:00,37.84,37.84,37.76,37.77,25400.0,36.9837,36.9837,36.9055,36.9153,25400.0
2007-06-01 12:30:00,37.76,37.76,37.7,37.71,10400.0,36.9055,36.9055,36.8469,36.8567,10400.0
2007-06-01 13:00:00,37.72,37.84,37.72,37.84,36100.0,36.8664,36.9837,36.8664,36.9837,36100.0
2007-06-01 13:30:00,37.83,37.84,37.81,37.82,16700.0,36.974,36.9837,36.9544,36.9642,16700.0
2007-06-01 14:00:00,37.82,37.84,37.79,37.8,26900.0,36.9642,36.9837,36.9349,36.9446,26900.0
2007-06-01 14:30:00,37.79,37.79,37.67,37.68,34400.0,36.9349,36.9349,36.8176,36.8273,34400.0
2007-06-01 15:00:00,37.67,37.72,37.66,37.72,41400.0,36.8176,36.8664,36.8078,36.8664,41400.0
2007-06-01 15:30:00,37.72,37.75,37.69,37.73,58600.0,36.8664,36.8958,36.8371,36.8762,58600.0
2007-06-04 09:30:00,37.52,37.96,37.46,37.89,30900.0,36.671,37.101,36.6123,37.0326,30900.0
2007-06-04 10:00:00,37.89,37.89,37.77,37.77,49300.0,37.0326,37.0326,36.9153,36.9153,49300.0
2007-06-04 10:30:00,37.77,37.77,37.55,37.67,25800.0,36.9153,36.9153,36.7003,36.8176,25800.0
2007-06-04 11:00:00,37.66,37.89,37.66,37.89,15600.0,36.8078,37.0326,36.8078,37.0326,15600.0
2007-06-04 11:30:00,37.89,37.91,37.84,37.85,22100.0,37.0326,37.0521,36.9837,36.9935,22100.0
2007-06-04 12:00:00,37.84,37.84,37.73,37.79,20400.0,36.9837,36.9837,36.8762,36.9349,20400.0
2007-06-04 12:30:00,37.78,37.78,37.68,37.68,28300.0,36.9251,36.9251,36.8273,36.8273,28300.0
2007-06-04 13:00:00,37.68,37.87,37.68,37.87,40700.0,36.8273,37.0131,36.8273,37.0131,40700.0
2007-06-04 13:30:00,37.87,37.93,37.83,37.92,43900.0,37.0131,37.0717,36.974,37.0619,43900.0
2007-06-04 14:00:00,37.93,38.02,37.93,38.0,57600.0,37.0717,37.1597,37.0717,37.1401,57600.0
2007-06-04 14:30:00,37.99,38.02,37.94,37.95,249200.0,37.1303,37.1597,37.0815,37.0912,249200.0
2007-06-04 15:00:00,37.94,37.98,37.8,37.96,61500.0,37.0815,37.1206,36.9446,37.101,61500.0
2007-06-04 15:30:00,37.96,38.03,37.96,37.99,200500.0,37.101,37.1694,37.101,37.1303,200500.0
2007-06-05 09:30:00,37.8,37.96,37.76,37.94,61700.0,36.9446,37.101,36.9055,37.0815,61700.0
2007-06-05 10:00:00,37.95,38.03,37.78,37.83,33200.0,37.0912,37.1694,36.9251,36.974,33200.0
2007-06-05 10:30:00,37.82,37.96,37.8,37.8,22600.0,36.9642,37.101,36.9446,36.9446,22600.0
2007-06-05 11:00:00,37.8,37.87,37.77,37.8,13400.0,36.9446,37.0131,36.9153,36.9446,13400.0
2007-06-05 11:30:00,37.79,37.85,37.72,37.74,16000.0,36.9349,36.9935,36.8664,36.886,16000.0
2007-06-05 12:00:00,37.75,37.77,37.68,37.72,14000.0,36.8958,36.9153,36.8273,36.8664,14000.0
2007-06-05 12:30:00,37.71,37.9,37.71,37.89,21600.0,36.8567,37.0424,36.8567,37.0326,21600.0
2007-06-05 13:00:00,37.91,37.94,37.81,37.84,107800.0,37.0521,37.0815,36.9544,36.9837,107800.0
2007-06-05 13:30:00,37.83,37.87,37.74,37.87,18400.0,36.974,37.0131,36.886,37.0131,18400.0
2007-06-05 14:00:00,37.87,37.97,37.77,37.79,23500.0,37.0131,37.1108,36.9153,36.9349,23500.0
2007-06-05 14:30:00,37.77,37.88,37.75,37.88,26500.0,36.9153,37.0228,36.8958,37.0228,26500.0
2007-06-05 15:00:00,37.88,37.92,37.85,37.88,25500.0,37.0228,37.0619,36.9935,37.0228,25500.0
2007-06-05 15:30:00,37.89,38.13,37.88,38.06,76600.0,37.0326,37.2672,37.0228,37.1988,76600.0
2007-06-06 09:30:00,38.05,38.1,37.85,37.93,51100.0,37.189,37.2378,36.9935,37.0717,51100.0
2007-06-06 10:00:00,37.92,37.98,37.77,37.94,43200.0,37.0619,37.1206,36.9153,37.0815,43200.0
2007-06-06 10:30:00,37.94,38.03,37.89,37.99,35800.0,37.0815,37.1694,37.0326,37.1303,35800.0
2007-06-06 11:00:00,37.99,38.01,37.95,37.96,22200.0,37.1303,37.1499,37.0912,37.101,22200.0
2007-06-06 11:30:00,37.96,37.96,37.86,37.88,58800.0,37.101,37.101,37.0033,37.0228,58800.0
2007-06-06 12:00:00,37.89,38.0,37.87,37.96,51300.0,37.0326,37.1401,37.0131,37.101,51300.0
2007-06-06 12:30:00,37.95,37.96,37.86,37.9,48000.0,37.0912,37.101,37.0033,37.0424,48000.0
2007-06-06 13:00:00,37.9,37.91,37.68,37.77,78900.0,37.0424,37.0521,36.8273,36.9153,78900.0
2007-06-06 13:30:00,37.78,37.78,37.7,37.71,35900.0,36.9251,36.9251,36.8469,36.8567,35900.0
2007-06-06 14:00:00,37.71,37.74,37.65,37.7,51300.0,36.8567,36.886,36.798,36.8469,51300.0
2007-06-06 14:30:00,37.71,37.73,37.66,37.71,87000.0,36.8567,36.8762,36.8078,36.8567,87000.0
2007-06-06 15:00:00,37.7,37.72,37.66,37.69,146800.0,36.8469,36.8664,36.8078,36.8371,146800.0
2007-06-06 15:30:00,37.71,37.8,37.64,37.74,201400.0,36.8567,36.9446,36.7883,36.886,201400.0
2007-06-07 09:30:00,37.53,37.6,37.5,37.57,55100.0,36.6807,36.7492,36.6514,36.7198,55100.0
2007-06-07 10:00:00,37.58,37.58,37.43,37.49,64700.0,36.7296,36.7296,36.583,36.6416,64700.0
2007-06-07 10:30:00,37.5,37.5,37.25,37.37,99100.0,36.6514,36.6514,36.4071,36.5244,99100.0
2007-06-07 11:00:00,37.38,37.38,37.2,37.29,71200.0,36.5341,36.5341,36.3582,36.4462,71200.0
2007-06-07 11:30:00,37.29,37.37,37.24,37.3,26700.0,36.4462,36.5244,36.3973,36.4559,26700.0
2007-06-07 12:00:00,37.29,37.4,37.29,37.4,71900.0,36.4462,36.5537,36.4462,36.5537,71900.0
2007-06-07 12:30:00,37.39,37.42,37.28,37.34,34300.0,36.5439,36.5732,36.4364,36.495,34300.0
2007-06-07 13:00:00,37.34,37.36,37.21,37.22,28900.0,36.495,36.5146,36.368,36.3778,28900.0
2007-06-07 13:30:00,37.23,37.24,37.06,37.13,39800.0,36.3875,36.3973,36.2214,36.2898,39800.0
2007-06-07 14:00:00,37.13,37.13,37.0,37.06,42200.0,36.2898,36.2898,36.1627,36.2214,42200.0
2007-06-07 14:30:00,37.07,37.1,36.94,37.0,88600.0,36.2312,36.2605,36.1041,36.1627,88600.0
2007-06-07 15:00:00,37.01,37.03,36.98,37.0,78000.0,36.1725,36.1921,36.1432,36.1627,78000.0
2007-06-07 15:30:00,37.0,37.0,36.85,36.87,63400.0,36.1627,36.1627,36.0161,36.0357,63400.0
2007-06-08 09:30:00,37.14,37.14,37.04,37.08,69500.0,36.2996,36.2996,36.2018,36.2409,69500.0
2007-06-08 10:00:00,37.07,37.11,37.0,37.04,52100.0,36.2312,36.2702,36.1627,36.2018,52100.0
2007-06-08 10:30:00,37.04,37.32,37.01,37.27,51300.0,36.2018,36.4755,36.1725,36.4266,51300.0
2007-06-08 11:00:00,37.26,37.32,37.13,37.3,47300.0,36.4169,36.4755,36.2898,36.4559,47300.0
2007-06-08 11:30:00,37.31,37.37,37.24,37.28,29200.0,36.4657,36.5244,36.3973,36.4364,29200.0
2007-06-08 12:00:00,37.29,37.33,37.23,37.31,30700.0,36.4462,36.4853,36.3875,36.4657,30700.0
2007-06-08 12:30:00,37.31,37.37,37.29,37.36,16100.0,36.4657,36.5244,36.4462,36.5146,16100.0
2007-06-08 13:00:00,37.35,37.38,37.31,37.36,14300.0,36.5048,36.5341,36.4657,36.5146,14300.0
2007-06-08 13:30:00,37.36,37.47,37.29,37.46,18000.0,36.5146,36.6221,36.4462,36.6123,18000.0
2007-06-08 14:00:00,37.47,37.57,37.45,37.46,15500.0,36.6221,36.7198,36.6026,36.6123,15500.0
2007-06-08 14:30:00,37.46,37.46,37.27,37.29,21300.0,36.6123,36.6123,36.4266,36.4462,21300.0
2007-06-08 15:00:00,37.3,37.39,37.29,37.3,13900.0,36.4559,36.5439,36.4462,36.4559,13900.0
2007-06-08 15:30:00,37.31,37.49,37.29,37.47,28500.0,36.4657,36.6416,36.4462,36.6221,28500.0
2007-06-11 09:30:00,37.5,37.62,37.46,37.58,40400.0,36.6514,36.7687,36.6123,36.7296,40400.0
2007-06-11 10:00:00,37.57,37.59,37.51,37.54,42300.0,36.7198,36.7394,36.6612,36.6905,42300.0
2007-06-11 10:30:00,37.53,37.57,37.5,37.57,28200.0,36.6807,36.7198,36.6514,36.7198,28200.0
2007-06-11 11:00:00,37.53,37.56,37.46,37.5,8300.0,36.6807,36.7101,36.6123,36.6514,8300.0
2007-06-11 11:30:00,37.47,37.53,37.46,37.51,8800.0,36.6221,36.6807,36.6123,36.6612,8800.0
2007-06-11 12:00:00,37.49,37.52,37.31,37.32,18400.0,36.6416,36.671,36.4657,36.4755,18400.0
2007-06-11 12:30:00,37.32,37.39,37.28,37.39,17700.0,36.4755,36.5439,36.4364,36.5439,17700.0
2007-06-11 13:00:00,37.39,37.4,37.37,37.38,10900.0,36.5439,36.5537,36.5244,36.5341,10900.0
2007-06-11 13:30:00,37.38,37.4,37.32,37.33,32800.0,36.5341,36.5537,36.4755,36.4853,32800.0
2007-06-11 14:00:00,37.35,37.38,37.27,37.3,52000.0,36.5048,36.5341,36.4266,36.4559,52000.0
2007-06-11 14:30:00,37.3,37.33,37.26,37.32,10700.0,36.4559,36.4853,36.4169,36.4755,10700.0
2007-06-11 15:00:00,37.28,37.36,37.25,37.31,33600.0,36.4364,36.5146,36.4071,36.4657,33600.0
2007-06-11 15:30:00,37.31,37.32,37.09,37.18,115400.0,36.4657,36.4755,36.2507,36.3387,115400.0
2007-06-12 09:30:00,37.13,37.29,37.12,37.25,38900.0,36.2898,36.4462,36.28,36.4071,38900.0
2007-06-12 10:00:00,37.24,37.25,36.89,36.99,250700.0,36.3973,36.4071,36.0552,36.153,250700.0
2007-06-12 10:30:00,36.99,37.1,36.99,37.04,67800.0,36.153,36.2605,36.153,36.2018,67800.0
2007-06-12 11:00:00,37.03,37.2,37.03,37.17,112800.0,36.1921,36.3582,36.1921,36.3289,112800.0
2007-06-12 11:30:00,37.16,37.31,37.15,37.29,17100.0,36.3191,36.4657,36.3093,36.4462,17100.0
2007-06-12 12:00:00,37.29,37.29,37.2,37.2,17700.0,36.4462,36.4462,36.3582,36.3582,17700.0
2007-06-12 12:30:00,37.19,37.19,37.03,37.03,21600.0,36.3484,36.3484,36.1921,36.1921,21600.0
2007-06-12 13:00:00,37.04,37.12,36.98,37.06,125700.0,36.2018,36.28,36.1432,36.2214,125700.0
2007-06-12 13:30:00,37.05,37.25,37.02,37.24,22900.0,36.2116,36.4071,36.1823,36.3973,22900.0
2007-06-12 14:00:00,37.24,37.27,37.08,37.08,36000.0,36.3973,36.4266,36.2409,36.2409,36000.0
2007-06-12 14:30:00,37.07,37.12,36.96,37.02,28500.0,36.2312,36.28,36.1236,36.1823,28500.0
2007-06-12 15:00:00,37.04,37.06,36.87,36.93,91700.0,36.2018,36.2214,36.0357,36.0943,91700.0
2007-06-12 15:30:00,36.91,37.09,36.91,37.07,89900.0,36.0748,36.2507,36.0748,36.2312,89900.0
2007-06-13 09:30:00,37.28,37.3,36.94,36.98,27000.0,36.4364,36.4559,36.1041,36.1432,27000.0
2007-06-13 10:00:00,36.96,36.96,36.85,36.88,50700.0,36.1236,36.1236,36.0161,36.0455,50700.0
2007-06-13 10:30:00,36.88,36.92,36.86,36.87,35500.0,36.0455,36.0845,36.0259,36.0357,35500.0
2007-06-13 11:00:00,36.87,36.93,36.85,36.87,23000.0,36.0357,36.0943,36.0161,36.0357,23000.0
2007-06-13 11:30:00,36.85,36.94,36.85,36.91,37400.0,36.0161,36.1041,36.0161,36.0748,37400.0
2007-06-13 12:00:00,36.92,36.93,36.9,36.92,20900.0,36.0845,36.0943,36.065,36.0845,20900.0
2007-06-13 12:30:00,36.92,36.96,36.89,36.91,33900.0,36.0845,36.1236,36.0552,36.0748,33900.0
2007-06-13 13:00:00,36.9,36.94,36.9,36.94,50600.0,36.065,36.1041,36.065,36.1041,50600.0
2007-06-13 13:30:00,36.93,37.02,36.92,37.01,43900.0,36.0943,36.1823,36.0845,36.1725,43900.0
2007-06-13 14:00:00,37.01,37.05,36.99,37.02,47200.0,36.1725,36.2116,36.153,36.1823,47200.0
2007-06-13 14:30:00,37.03,37.06,36.99,37.05,52300.0,36.1921,36.2214,36.153,36.2116,52300.0
2007-06-13 15:00:00,37.06,37.06,36.96,36.99,50800.0,36.2214,36.2214,36.1236,36.153,50800.0
2007-06-13 15:30:00,37.0,37.13,36.98,37.09,83500.0,36.1627,36.2898,36.1432,36.2507,83500.0
2007-06-14 09:30:00,37.06,37.46,37.06,37.21,19300.0,36.2214,36.6123,36.2214,36.368,19300.0
2007-06-14 10:00:00,37.21,37.21,37.12,37.18,15900.0,36.368,36.368,36.28,36.3387,15900.0
2007-06-14 10:30:00,37.19,37.22,37.14,37.17,12000.0,36.3484,36.3778,36.2996,36.3289,12000.0
2007-06-14 11:00:00,37.17,37.18,37.04,37.11,14100.0,36.3289,36.3387,36.2018,36.2702,14100.0
2007-06-14 11:30:00,37.1,37.12,36.91,36.93,22200.0,36.2605,36.28,36.0748,36.0943,22200.0
2007-06-14 12:00:00,36.93,36.96,36.86,36.9,61600.0,36.0943,36.1236,36.0259,36.065,61600.0
2007-06-14 12:30:00,36.89,36.95,36.89,36.89,12600.0,36.0552,36.1139,36.0552,36.0552,12600.0
2007-06-14 13:00:00,36.89,36.94,36.85,36.88,88900.0,36.0552,36.1041,36.0161,36.0455,88900.0
2007-06-14 13:30:00,36.88,36.93,36.85,36.91,32600.0,36.0455,36.0943,36.0161,36.0748,32600.0
2007-06-14 14:00:00,36.92,36.99,36.88,36.97,39900.0,36.0845,36.153,36.0455,36.1334,39900.0
2007-06-14 14:30:00,36.97,37.06,36.96,37.04,70000.0,36.1334,36.2214,36.1236,36.2018,70000.0
2007-06-14 15:00:00,37.04,37.1,37.04,37.09,33900.0,36.2018,36.2605,36.2018,36.2507,33900.0
2007-06-14 15:30:00,37.07,37.1,36.99,37.07,44800.0,36.2312,36.2605,36.153,36.2312,44800.0
2007-06-15 09:30:00,37.0,37.0,36.9,36.99,144500.0,36.1627,36.1627,36.065,36.153,144500.0
2007-06-15 10:00:00,36.99,37.0,36.82,36.84,80100.0,36.153,36.1627,35.9868,36.0064,80100.0
2007-06-15 10:30:00,36.85,36.88,36.8,36.82,119800.0,36.0161,36.0455,35.9673,35.9868,119800.0
2007-06-15 11:00:00,36.85,36.9,36.84,36.85,40000.0,36.0161,36.065,36.0064,36.0161,40000.0
2007-06-15 11:30:00,36.85,36.92,36.83,36.9,58400.0,36.0161,36.0845,35.9966,36.065,58400.0
2007-06-15 12:00:00,36.9,36.9,36.87,36.89,15400.0,36.065,36.065,36.0357,36.0552,15400.0
2007-06-15 12:30:00,36.89,36.9,36.84,36.87,50400.0,36.0552,36.065,36.0064,36.0357,50400.0
2007-06-15 13:00:00,36.87,36.89,36.86,36.88,15400.0,36.0357,36.0552,36.0259,36.0455,15400.0
2007-06-15 13:30:00,36.88,36.92,36.86,36.9,26400.0,36.0455,36.0845,36.0259,36.065,26400.0
2007-06-15 14:00:00,36.89,36.97,36.87,36.94,25200.0,36.0552,36.1334,36.0357,36.1041,25200.0
2007-06-15 14:30:00,36.95,36.97,36.93,36.93,12700.0,36.1139,36.1334,36.0943,36.0943,12700.0
2007-06-15 15:00:00,36.95,36.99,36.94,36.97,38600.0,36.1139,36.153,36.1041,36.1334,38600.0
2007-06-15 15:30:00,36.98,37.0,36.91,36.91,34000.0,36.1432,36.1627,36.0748,36.0748,34000.0
2007-06-18 09:30:00,36.95,37.0,36.87,36.89,25100.0,36.1139,36.1627,36.0357,36.0552,25100.0
2007-06-18 10:00:00,36.89,36.95,36.8,36.92,24500.0,36.0552,36.1139,35.9673,36.0845,24500.0
2007-06-18 10:30:00,36.92,36.99,36.91,36.99,19300.0,36.0845,36.153,36.0748,36.153,19300.0
2007-06-18 11:00:00,36.99,37.0,36.93,36.97,36000.0,36.153,36.1627,36.0943,36.1334,36000.0
2007-06-18 11:30:00,36.97,37.07,36.97,37.05,125700.0,36.1334,36.2312,36.1334,36.2116,125700.0
2007-06-18 12:00:00,37.05,37.17,37.05,37.17,31800.0,36.2116,36.3289,36.2116,36.3289,31800.0
2007-06-18 12:30:00,37.17,37.24,37.16,37.17,27800.0,36.3289,36.3973,36.3191,36.3289,27800.0
2007-06-18 13:00:00,37.17,37.26,37.15,37.25,23300.0,36.3289,36.4169,36.3093,36.4071,23300.0
2007-06-18 13:30:00,37.24,37.26,37.09,37.15,58800.0,36.3973,36.4169,36.2507,36.3093,58800.0
2007-06-18 14:00:00,37.14,37.15,37.08,37.12,34500.0,36.2996,36.3093,36.2409,36.28,34500.0
2007-06-18 14:30:00,37.11,37.17,37.1,37.17,21900.0,36.2702,36.3289,36.2605,36.3289,21900.0
2007-06-18 15:00:00,37.18,37.23,37.15,37.16,37200.0,36.3387,36.3875,36.3093,36.3191,37200.0
2007-06-18 15:30:00,37.17,37.22,37.13,37.19,58200.0,36.3289,36.3778,36.2898,36.3484,58200.0
2007-06-19 09:30:00,37.0,37.08,36.93,36.99,23000.0,36.1627,36.2409,36.0943,36.153,23000.0
2007-06-19 10:00:00,36.96,36.97,36.9,36.93,18900.0,36.1236,36.1334,36.065,36.0943,18900.0
2007-06-19 10:30:00,36.93,37.03,36.9,37.02,27300.0,36.0943,36.1921,36.065,36.1823,27300.0
2007-06-19 11:00:00,37.05,37.05,36.91,36.94,16500.0,36.2116,36.2116,36.0748,36.1041,16500.0
2007-06-19 11:30:00,36.93,36.95,36.85,36.86,27600.0,36.0943,36.1139,36.0161,36.0259,27600.0
2007-06-19 12:00:00,36.87,37.05,36.86,37.0,33000.0,36.0357,36.2116,36.0259,36.1627,33000.0
2007-06-19 12:30:00,37.02,37.16,37.02,37.15,28500.0,36.1823,36.3191,36.1823,36.3093,28500.0
2007-06-19 13:00:00,37.15,37.16,37.13,37.13,12500.0,36.3093,36.3191,36.2898,36.2898,12500.0
2007-06-19 13:30:00,37.13,37.13,37.08,37.11,11700.0,36.2898,36.2898,36.2409,36.2702,11700.0
2007-06-19 14:00:00,37.11,37.13,37.07,37.1,18200.0,36.2702,36.2898,36.2312,36.2605,18200.0
2007-06-19 14:30:00,37.11,37.12,37.08,37.11,15900.0,36.2702,36.28,36.2409,36.2702,15900.0
2007-06-19 15:00:00,37.1,37.15,37.1,37.1,20200.0,36.2605,36.3093,36.2605,36.2605,20200.0
2007-06-19 15:30:00,37.11,37.25,36.99,37.01,117900.0,36.2702,36.4071,36.153,36.1725,117900.0
2007-06-20 09:30:00,37.03,37.11,36.92,36.92,14200.0,36.1921,36.2702,36.0845,36.0845,14200.0
2007-06-20 10:00:00,36.92,36.98,36.9,36.92,16500.0,36.0845,36.1432,36.065,36.0845,16500.0
2007-06-20 10:30:00,36.92,37.1,36.92,37.09,30400.0,36.0845,36.2605,36.0845,36.2507,30400.0
2007-06-20 11:00:00,37.09,37.1,37.05,37.08,23500.0,36.2507,36.2605,36.2116,36.2409,23500.0
2007-06-20 11:30:00,37.07,37.07,37.0,37.02,15200.0,36.2312,36.2312,36.1627,36.1823,15200.0
2007-06-20 12:00:00,37.03,37.06,37.0,37.04,12500.0,36.1921,36.2214,36.1627,36.2018,12500.0
2007-06-20 12:30:00,37.04,37.14,37.04,37.08,17400.0,36.2018,36.2996,36.2018,36.2409,17400.0
2007-06-20 13:00:00,37.07,37.08,36.95,36.95,15600.0,36.2312,36.2409,36.1139,36.1139,15600.0
2007-06-20 13:30:00,36.96,37.12,36.96,37.11,22200.0,36.1236,36.28,36.1236,36.2702,22200.0
2007-06-20 14:00:00,37.11,37.21,37.09,37.2,47400.0,36.2702,36.368,36.2507,36.3582,47400.0
2007-06-20 14:30:00,37.19,37.28,37.19,37.26,45500.0,36.3484,36.4364,36.3484,36.4169,45500.0
2007-06-20 15:00:00,37.27,37.29,37.24,37.27,37900.0,36.4266,36.4462,36.3973,36.4266,37900.0
2007-06-20 15:30:00,37.28,37.29,37.03,37.07,52800.0,36.4364,36.4462,36.1921,36.2312,52800.0
2007-06-21 09:30:00,36.91,36.94,36.7,36.75,45800.0,36.0748,36.1041,35.8695,35.9184,45800.0
2007-06-21 10:00:00,36.75,37.18,36.73,37.17,46800.0,35.9184,36.3387,35.8988,36.3289,46800.0
2007-06-21 10:30:00,37.14,37.25,37.1,37.23,28000.0,36.2996,36.4071,36.2605,36.3875,28000.0
2007-06-21 11:00:00,37.21,37.22,37.04,37.06,21100.0,36.368,36.3778,36.2018,36.2214,21100.0
2007-06-21 11:30:00,37.08,37.1,37.0,37.09,16800.0,36.2409,36.2605,36.1627,36.2507,16800.0
2007-06-21 12:00:00,37.08,37.23,37.08,37.16,26100.0,36.2409,36.3875,36.2409,36.3191,26100.0
2007-06-21 12:30:00,37.14,37.22,37.03,37.07,20600.0,36.2996,36.3778,36.1921,36.2312,20600.0
2007-06-21 13:00:00,37.07,37.25,37.07,37.21,25300.0,36.2312,36.4071,36.2312,36.368,25300.0
2007-06-21 13:30:00,37.21,37.27,37.19,37.23,27700.0,36.368,36.4266,36.3484,36.3875,27700.0
2007-06-21 14:00:00,37.23,37.23,37.12,37.12,17400.0,36.3875,36.3875,36.28,36.28,17400.0
2007-06-21 14:30:00,37.12,37.13,37.04,37.11,20300.0,36.28,36.2898,36.2018,36.2702,20300.0
2007-06-21 15:00:00,37.1,37.18,37.04,37.06,23600.0,36.2605,36.3387,36.2018,36.2214,23600.0
2007-06-21 15:30:00,37.07,37.22,37.06,37.12,64600.0,36.2312,36.3778,36.2214,36.28,64600.0
2007-06-22 09:30:00,37.11,37.11,36.93,37.01,21000.0,36.2702,36.2702,36.0943,36.1725,21000.0
2007-06-22 10:00:00,36.99,37.12,36.91,37.05,20400.0,36.153,36.28,36.0748,36.2116,20400.0
2007-06-22 10:30:00,37.05,37.15,37.03,37.11,36500.0,36.2116,36.3093,36.1921,36.2702,36500.0
2007-06-22 11:00:00,37.11,37.15,37.11,37.14,32100.0,36.2702,36.3093,36.2702,36.2996,32100.0
2007-06-22 11:30:00,37.13,37.15,37.02,37.11,13500.0,36.2898,36.3093,36.1823,36.2702,13500.0
2007-06-22 12:00:00,37.09,37.14,36.96,36.96,24900.0,36.2507,36.2996,36.1236,36.1236,24900.0
2007-06-22 12:30:00,36.95,37.12,36.95,37.03,33700.0,36.1139,36.28,36.1139,36.1921,33700.0
2007-06-22 13:00:00,37.0,37.14,36.91,37.1,27100.0,36.1627,36.2996,36.0748,36.2605,27100.0
2007-06-22 13:30:00,37.11,37.13,37.06,37.11,13800.0,36.2702,36.2898,36.2214,36.2702,13800.0
2007-06-22 14:00:00,37.1,37.12,37.0,37.06,31800.0,36.2605,36.28,36.1627,36.2214,31800.0
2007-06-22 14:30:00,37.06,37.07,36.99,36.99,22500.0,36.2214,36.2312,36.153,36.153,22500.0
2007-06-22 15:00:00,37.0,37.03,36.93,36.98,30400.0,36.1627,36.1921,36.0943,36.1432,30400.0
2007-06-22 15:30:00,36.97,37.0,36.87,36.91,51000.0,36.1334,36.1627,36.0357,36.0748,51000.0
2007-06-25 09:30:00,36.78,36.9,36.72,36.85,25400.0,35.9477,36.065,35.8891,36.0161,25400.0
2007-06-25 10:00:00,36.85,37.16,36.82,37.1,26800.0,36.0161,36.3191,35.9868,36.2605,26800.0
2007-06-25 10:30:00,37.12,37.18,37.01,37.12,21300.0,36.28,36.3387,36.1725,36.28,21300.0
2007-06-25 11:00:00,37.12,37.24,37.12,37.24,18800.0,36.28,36.3973,36.28,36.3973,18800.0
2007-06-25 11:30:00,37.25,37.3,37.25,37.27,24100.0,36.4071,36.4559,36.4071,36.4266,24100.0
2007-06-25 12:00:00,37.27,37.33,37.25,37.31,42000.0,36.4266,36.4853,36.4071,36.4657,42000.0
2007-06-25 12:30:00,37.3,37.37,37.29,37.33,16500.0,36.4559,36.5244,36.4462,36.4853,16500.0
2007-06-25 13:00:00,37.33,37.36,37.29,37.33,24400.0,36.4853,36.5146,36.4462,36.4853,24400.0
2007-06-25 13:30:00,37.32,37.42,37.32,37.39,42300.0,36.4755,36.5732,36.4755,36.5439,42300.0
2007-06-25 14:00:00,37.39,37.42,37.28,37.32,45700.0,36.5439,36.5732,36.4364,36.4755,45700.0
2007-06-25 14:30:00,37.3,37.36,37.04,37.28,78900.0,36.4559,36.5146,36.2018,36.4364,78900.0
2007-06-25 15:00:00,37.28,37.36,37.23,37.33,57100.0,36.4364,36.5146,36.3875,36.4853,57100.0
2007-06-25 15:30:00,37.34,37.37,37.2,37.25,71400.0,36.495,36.5244,36.3582,36.4071,71400.0
2007-06-26 09:30:00,37.45,37.5,37.24,37.25,17600.0,36.6026,36.6514,36.3973,36.4071,17600.0
2007-06-26 10:00:00,37.25,37.33,37.11,37.23,39500.0,36.4071,36.4853,36.2702,36.3875,39500.0
2007-06-26 10:30:00,37.23,37.31,37.15,37.16,28900.0,36.3875,36.4657,36.3093,36.3191,28900.0
2007-06-26 11:00:00,37.15,37.26,37.13,37.2,32600.0,36.3093,36.4169,36.2898,36.3582,32600.0
2007-06-26 11:30:00,37.2,37.33,37.19,37.28,14400.0,36.3582,36.4853,36.3484,36.4364,14400.0
2007-06-26 12:00:00,37.27,37.31,37.22,37.23,27200.0,36.4266,36.4657,36.3778,36.3875,27200.0
2007-06-26 12:30:00,37.24,37.24,37.2,37.23,19800.0,36.3973,36.3973,36.3582,36.3875,19800.0
2007-06-26 13:00:00,37.24,37.31,37.22,37.25,21400.0,36.3973,36.4657,36.3778,36.4071,21400.0
2007-06-26 13:30:00,37.24,37.28,37.16,37.19,24900.0,36.3973,36.4364,36.3191,36.3484,24900.0
2007-06-26 14:00:00,37.19,37.28,37.1,37.14,24700.0,36.3484,36.4364,36.2605,36.2996,24700.0
2007-06-26 14:30:00,37.12,37.18,37.08,37.14,27600.0,36.28,36.3387,36.2409,36.2996,27600.0
2007-06-26 15:00:00,37.14,37.26,37.07,37.2,25800.0,36.2996,36.4169,36.2312,36.3582,25800.0
2007-06-26 15:30:00,37.22,37.28,37.2,37.25,44100.0,36.3778,36.4364,36.3582,36.4071,44100.0
2007-06-27 09:30:00,37.1,37.1,36.91,36.96,24900.0,36.2605,36.2605,36.0748,36.1236,24900.0
2007-06-27 10:00:00,36.96,37.01,36.89,36.95,28000.0,36.1236,36.1725,36.0552,36.1139,28000.0
2007-06-27 10:30:00,36.95,37.03,36.94,37.0,63000.0,36.1139,36.1921,36.1041,36.1627,63000.0
2007-06-27 11:00:00,37.01,37.18,36.96,37.17,49200.0,36.1725,36.3387,36.1236,36.3289,49200.0
2007-06-27 11:30:00,37.16,37.2,37.13,37.17,20800.0,36.3191,36.3582,36.2898,36.3289,20800.0
2007-06-27 12:00:00,37.18,37.24,37.17,37.23,12100.0,36.3387,36.3973,36.3289,36.3875,12100.0
2007-06-27 12:30:00,37.23,37.3,37.21,37.3,28300.0,36.3875,36.4559,36.368,36.4559,28300.0
2007-06-27 13:00:00,37.3,37.34,37.25,37.33,44900.0,36.4559,36.495,36.4071,36.4853,44900.0
2007-06-27 13:30:00,37.32,37.5,37.3,37.49,51100.0,36.4755,36.6514,36.4559,36.6416,51100.0
2007-06-27 14:00:00,37.48,37.7,37.47,37.67,58300.0,36.6319,36.8469,36.6221,36.8176,58300.0
2007-06-27 14:30:00,37.67,37.69,37.64,37.65,23500.0,36.8176,36.8371,36.7883,36.798,23500.0
2007-06-27 15:00:00,37.65,37.66,37.57,37.58,44000.0,36.798,36.8078,36.7198,36.7296,44000.0
2007-06-27 15:30:00,37.57,37.6,37.44,37.59,111900.0,36.7198,36.7492,36.5928,36.7394,111900.0
2007-06-28 09:30:00,37.45,37.54,37.24,37.31,40400.0,36.6026,36.6905,36.3973,36.4657,40400.0
2007-06-28 10:00:00,37.35,37.59,37.35,37.57,25300.0,36.5048,36.7394,36.5048,36.7198,25300.0
2007-06-28 10:30:00,37.54,37.55,37.37,37.54,38300.0,36.6905,36.7003,36.5244,36.6905,38300.0
2007-06-28 11:00:00,37.54,37.55,37.46,37.52,17300.0,36.6905,36.7003,36.6123,36.671,17300.0
2007-06-28 11:30:00,37.53,37.54,37.39,37.53,31400.0,36.6807,36.6905,36.5439,36.6807,31400.0
2007-06-28 12:00:00,37.54,37.57,37.48,37.5,22200.0,36.6905,36.7198,36.6319,36.6514,22200.0
2007-06-28 12:30:00,37.5,37.55,37.47,37.51,27600.0,36.6514,36.7003,36.6221,36.6612,27600.0
2007-06-28 13:00:00,37.51,37.52,37.46,37.49,14700.0,36.6612,36.671,36.6123,36.6416,14700.0
2007-06-28 13:30:00,37.5,37.6,37.49,37.54,17600.0,36.6514,36.7492,36.6416,36.6905,17600.0
2007-06-28 14:00:00,37.53,37.68,37.5,37.57,42100.0,36.6807,36.8273,36.6514,36.7198,42100.0
2007-06-28 14:30:00,37.59,37.59,37.34,37.39,59400.0,36.7394,36.7394,36.495,36.5439,59400.0
2007-06-28 15:00:00,37.42,37.46,37.33,37.42,36600.0,36.5732,36.6123,36.4853,36.5732,36600.0
2007-06-28 15:30:00,37.42,37.49,37.38,37.43,72600.0,36.5732,36.6416,36.5341,36.583,72600.0
2007-06-29 09:30:00,37.5,38.8,37.5,38.79,532300.0,36.6514,37.922,36.6514,37.9122,532300.0
2007-06-29 10:00:00,38.8,40.3,38.8,39.77,878900.0,37.922,39.3881,37.922,38.8701,878900.0
2007-06-29 10:30:00,39.76,39.9,39.62,39.85,340900.0,38.8603,38.9971,38.7234,38.9482,340900.0
2007-06-29 11:00:00,39.88,39.97,39.77,39.91,162100.0,38.9776,39.0655,38.8701,39.0069,162100.0
2007-06-29 11:30:00,39.91,40.08,39.82,40.01,243600.0,39.0069,39.173,38.9189,39.1046,243600.0
2007-06-29 12:00:00,40.05,40.15,39.87,40.04,252700.0,39.1437,39.2415,38.9678,39.1339,252700.0
2007-06-29 12:30:00,40.03,40.03,39.93,39.95,148200.0,39.1242,39.1242,39.0264,39.046,148200.0
2007-06-29 13:00:00,39.95,40.01,39.8,39.99,159400.0,39.046,39.1046,38.8994,39.0851,159400.0
2007-06-29 13:30:00,39.99,40.71,39.99,40.32,309200.0,39.0851,39.7888,39.0851,39.4076,309200.0
2007-06-29 14:00:00,40.33,40.53,40.2,40.47,127200.0,39.4174,39.6129,39.2903,39.5542,127200.0
2007-06-29 14:30:00,40.47,40.52,40.4,40.4,230700.0,39.5542,39.6031,39.4858,39.4858,230700.0
2007-06-29 15:00:00,40.39,40.39,39.98,40.0,228600.0,39.476,39.476,39.0753,39.0949,228600.0
2007-06-29 15:30:00,40.0,40.15,39.98,40.09,356900.0,39.0949,39.2415,39.0753,39.1828,356900.0
2007-07-02 09:30:00,40.05,40.42,40.01,40.15,136300.0,39.1437,39.5053,39.1046,39.2415,136300.0
2007-07-02 10:00:00,40.14,40.5,40.07,40.45,119600.0,39.2317,39.5835,39.1633,39.5347,119600.0
2007-07-02 10:30:00,40.45,40.57,40.36,40.42,82100.0,39.5347,39.652,39.4467,39.5053,82100.0
2007-07-02 11:00:00,40.42,40.45,40.36,40.4,52900.0,39.5053,39.5347,39.4467,39.4858,52900.0
2007-07-02 11:30:00,40.4,40.43,40.38,40.39,34500.0,39.4858,39.5151,39.4663,39.476,34500.0
2007-07-02 12:00:00,40.4,40.41,40.37,40.38,50600.0,39.4858,39.4956,39.4565,39.4663,50600.0
2007-07-02 12:30:00,40.38,40.39,40.18,40.2,72100.0,39.4663,39.476,39.2708,39.2903,72100.0
2007-07-02 13:00:00,40.2,40.21,40.17,40.19,37600.0,39.2903,39.3001,39.261,39.2806,37600.0
2007-07-02 13:30:00,40.19,40.41,40.19,40.36,38700.0,39.2806,39.4956,39.2806,39.4467,38700.0
2007-07-02 14:00:00,40.36,40.45,40.35,40.43,61900.0,39.4467,39.5347,39.4369,39.5151,61900.0
2007-07-02 14:30:00,40.43,40.55,40.43,40.48,106500.0,39.5151,39.6324,39.5151,39.564,106500.0
2007-07-02 15:00:00,40.48,40.54,40.45,40.49,80900.0,39.564,39.6226,39.5347,39.5738,80900.0
2007-07-02 15:30:00,40.5,40.51,40.47,40.48,115300.0,39.5835,39.5933,39.5542,39.564,115300.0
2007-07-03 09:30:00,40.52,40.6,40.44,40.48,19300.0,39.6031,39.6813,39.5249,39.564,19300.0
2007-07-03 10:00:00,40.48,40.5,40.42,40.5,41300.0,39.564,39.5835,39.5053,39.5835,41300.0
2007-07-03 10:30:00,40.47,40.51,40.45,40.48,30900.0,39.5542,39.5933,39.5347,39.564,30900.0
2007-07-03 11:00:00,40.46,40.47,40.4,40.4,14800.0,39.5444,39.5542,39.4858,39.4858,14800.0
2007-07-03 11:30:00,40.4,40.41,40.38,40.41,19200.0,39.4858,39.4956,39.4663,39.4956,19200.0
2007-07-03 12:00:00,40.41,40.41,40.37,40.39,23300.0,39.4956,39.4956,39.4565,39.476,23300.0
2007-07-03 12:30:00,40.39,40.39,40.25,40.32,50600.0,39.476,39.476,39.3392,39.4076,50600.0
2007-07-05 09:30:00,39.95,40.09,39.85,40.07,95500.0,39.046,39.1828,38.9482,39.1633,95500.0
2007-07-05 10:00:00,40.07,40.1,39.98,40.0,73400.0,39.1633,39.1926,39.0753,39.0949,73400.0
2007-07-05 10:30:00,40.01,40.02,39.83,39.84,44900.0,39.1046,39.1144,38.9287,38.9385,44900.0
2007-07-05 11:00:00,39.84,39.84,39.56,39.64,104100.0,38.9385,38.9385,38.6648,38.743,104100.0
2007-07-05 11:30:00,39.64,39.66,39.52,39.54,48800.0,38.743,38.7625,38.6257,38.6453,48800.0
2007-07-05 12:00:00,39.55,39.59,39.36,39.37,72600.0,38.655,38.6941,38.4693,38.4791,72600.0
2007-07-05 12:30:00,39.37,39.38,39.3,39.31,58900.0,38.4791,38.4889,38.4107,38.4205,58900.0
2007-07-05 13:00:00,39.31,39.32,39.21,39.22,75800.0,38.4205,38.4302,38.3227,38.3325,75800.0
2007-07-05 13:30:00,39.23,39.36,39.16,39.29,83800.0,38.3423,38.4693,38.2739,38.4009,83800.0
2007-07-05 14:00:00,39.28,39.3,39.28,39.29,82200.0,38.3911,38.4107,38.3911,38.4009,82200.0
2007-07-05 14:30:00,39.29,39.54,39.28,39.54,96700.0,38.4009,38.6453,38.3911,38.6453,96700.0
2007-07-05 15:00:00,39.54,39.94,39.48,39.9,139700.0,38.6453,39.0362,38.5866,38.9971,139700.0
2007-07-05 15:30:00,39.89,40.0,39.84,39.95,131200.0,38.9873,39.0949,38.9385,39.046,131200.0
2007-07-06 09:30:00,39.99,39.99,39.68,39.87,23300.0,39.0851,39.0851,38.7821,38.9678,23300.0
2007-07-06 10:00:00,39.86,40.09,39.86,40.09,28800.0,38.958,39.1828,38.958,39.1828,28800.0
2007-07-06 10:30:00,40.09,40.16,40.03,40.11,24200.0,39.1828,39.2512,39.1242,39.2024,24200.0
2007-07-06 11:00:00,40.11,40.27,40.1,40.22,19700.0,39.2024,39.3587,39.1926,39.3099,19700.0
2007-07-06 11:30:00,40.22,40.22,40.15,40.19,20300.0,39.3099,39.3099,39.2415,39.2806,20300.0
2007-07-06 12:00:00,40.2,40.25,40.14,40.15,15400.0,39.2903,39.3392,39.2317,39.2415,15400.0
2007-07-06 12:30:00,40.15,40.23,40.13,40.14,21900.0,39.2415,39.3196,39.2219,39.2317,21900.0
2007-07-06 13:00:00,40.13,40.14,40.06,40.06,17900.0,39.2219,39.2317,39.1535,39.1535,17900.0
2007-07-06 13:30:00,40.05,40.1,40.02,40.06,19200.0,39.1437,39.1926,39.1144,39.1535,19200.0
2007-07-06 14:00:00,40.05,40.1,40.01,40.06,18400.0,39.1437,39.1926,39.1046,39.1535,18400.0
2007-07-06 14:30:00,40.07,40.1,40.04,40.09,25800.0,39.1633,39.1926,39.1339,39.1828,25800.0
2007-07-06 15:00:00,40.09,40.17,40.08,40.16,37800.0,39.1828,39.261,39.173,39.2512,37800.0
2007-07-06 15:30:00,40.16,40.24,40.14,40.22,43200.0,39.2512,39.3294,39.2317,39.3099,43200.0
2007-07-09 09:30:00,40.2,40.2,40.03,40.03,11500.0,39.2903,39.2903,39.1242,39.1242,11500.0
2007-07-09 10:00:00,40.04,40.04,39.8,39.85,13000.0,39.1339,39.1339,38.8994,38.9482,13000.0
2007-07-09 10:30:00,39.86,39.91,39.71,39.86,39900.0,38.958,39.0069,38.8114,38.958,39900.0
2007-07-09 11:00:00,39.86,39.86,39.7,39.85,18800.0,38.958,38.958,38.8016,38.9482,18800.0
2007-07-09 11:30:00,39.85,39.88,39.83,39.86,8700.0,38.9482,38.9776,38.9287,38.958,8700.0
2007-07-09 12:00:00,39.86,39.89,39.84,39.87,10200.0,38.958,38.9873,38.9385,38.9678,10200.0
2007-07-09 12:30:00,39.87,39.87,39.84,39.85,18900.0,38.9678,38.9678,38.9385,38.9482,18900.0
2007-07-09 13:00:00,39.85,39.89,39.84,39.89,12600.0,38.9482,38.9873,38.9385,38.9873,12600.0
2007-07-09 13:30:00,39.89,39.98,39.89,39.97,8500.0,38.9873,39.0753,38.9873,39.0655,8500.0
2007-07-09 14:00:00,39.96,39.96,39.89,39.91,10300.0,39.0558,39.0558,38.9873,39.0069,10300.0
2007-07-09 14:30:00,39.9,40.11,39.9,40.08,10100.0,38.9971,39.2024,38.9971,39.173,10100.0
2007-07-09 15:00:00,40.08,40.1,39.99,40.01,14900.0,39.173,39.1926,39.0851,39.1046,14900.0
2007-07-09 15:30:00,39.99,40.02,39.97,39.99,22900.0,39.0851,39.1144,39.0655,39.0851,22900.0
2007-07-10 09:30:00,39.8,39.85,39.56,39.65,26000.0,38.8994,38.9482,38.6648,38.7528,26000.0
2007-07-10 10:00:00,39.63,39.67,39.51,39.51,25400.0,38.7332,38.7723,38.6159,38.6159,25400.0
2007-07-10 10:30:00,39.51,39.53,39.38,39.41,35600.0,38.6159,38.6355,38.4889,38.5182,35600.0
2007-07-10 11:00:00,39.44,39.52,39.44,39.5,32500.0,38.5475,38.6257,38.5475,38.6062,32500.0
2007-07-10 11:30:00,39.5,39.55,39.45,39.46,24600.0,38.6062,38.655,38.5573,38.5671,24600.0
2007-07-10 12:00:00,39.46,39.48,39.42,39.46,20600.0,38.5671,38.5866,38.528,38.5671,20600.0
2007-07-10 12:30:00,39.45,39.47,39.4,39.41,10900.0,38.5573,38.5768,38.5084,38.5182,10900.0
2007-07-10 13:00:00,39.41,39.44,39.31,39.33,19300.0,38.5182,38.5475,38.4205,38.44,19300.0
2007-07-10 13:30:00,39.34,39.34,39.18,39.23,38600.0,38.4498,38.4498,38.2934,38.3423,38600.0
2007-07-10 14:00:00,39.23,39.42,39.21,39.33,28400.0,38.3423,38.528,38.3227,38.44,28400.0
2007-07-10 14:30:00,39.34,39.52,39.32,39.45,25300.0,38.4498,38.6257,38.4302,38.5573,25300.0
2007-07-10 15:00:00,39.45,39.47,39.32,39.36,32300.0,38.5573,38.5768,38.4302,38.4693,32300.0
2007-07-10 15:30:00,39.35,39.35,39.22,39.23,46300.0,38.4596,38.4596,38.3325,38.3423,46300.0
2007-07-11 09:30:00,39.29,39.46,39.26,39.32,24200.0,38.4009,38.5671,38.3716,38.4302,24200.0
2007-07-11 10:00:00,39.33,39.47,39.3,39.34,31400.0,38.44,38.5768,38.4107,38.4498,31400.0
2007-07-11 10:30:00,39.34,39.36,39.2,39.26,22800.0,38.4498,38.4693,38.313,38.3716,22800.0
2007-07-11 11:00:00,39.27,39.46,39.21,39.42,21300.0,38.3814,38.5671,38.3227,38.528,21300.0
2007-07-11 11:30:00,39.41,39.42,39.25,39.34,15200.0,38.5182,38.528,38.3618,38.4498,15200.0
2007-07-11 12:00:00,39.35,39.42,39.18,39.18,22200.0,38.4596,38.528,38.2934,38.2934,22200.0
2007-07-11 12:30:00,39.22,39.27,39.17,39.24,28500.0,38.3325,38.3814,38.2836,38.352,28500.0
2007-07-11 13:00:00,39.25,39.41,39.25,39.4,11600.0,38.3618,38.5182,38.3618,38.5084,11600.0
2007-07-11 13:30:00,39.4,39.44,39.34,39.35,12800.0,38.5084,38.5475,38.4498,38.4596,12800.0
2007-07-11 14:00:00,39.35,39.47,39.34,39.47,26200.0,38.4596,38.5768,38.4498,38.5768,26200.0
2007-07-11 14:30:00,39.46,39.46,39.37,39.37,11900.0,38.5671,38.5671,38.4791,38.4791,11900.0
2007-07-11 15:00:00,39.37,39.42,39.36,39.37,14200.0,38.4791,38.528,38.4693,38.4791,14200.0
2007-07-11 15:30:00,39.4,39.42,39.36,39.4,24600.0,38.5084,38.528,38.4693,38.5084,24600.0
2007-07-12 09:30:00,39.5,39.81,39.45,39.78,40700.0,38.6062,38.9092,38.5573,38.8798,40700.0
2007-07-12 10:00:00,39.79,39.82,39.49,39.5,29700.0,38.8896,38.9189,38.5964,38.6062,29700.0
2007-07-12 10:30:00,39.5,39.54,39.46,39.46,22200.0,38.6062,38.6453,38.5671,38.5671,22200.0
2007-07-12 11:00:00,39.47,39.48,39.28,39.28,37400.0,38.5768,38.5866,38.3911,38.3911,37400.0
2007-07-12 11:30:00,39.27,39.31,39.16,39.18,41800.0,38.3814,38.4205,38.2739,38.2934,41800.0
2007-07-12 12:00:00,39.18,39.24,39.18,39.21,19800.0,38.2934,38.352,38.2934,38.3227,19800.0
2007-07-12 12:30:00,39.21,39.24,39.17,39.2,21100.0,38.3227,38.352,38.2836,38.313,21100.0
2007-07-12 13:00:00,39.22,39.25,39.2,39.25,23100.0,38.3325,38.3618,38.313,38.3618,23100.0
2007-07-12 13:30:00,39.25,39.26,39.2,39.21,16000.0,38.3618,38.3716,38.313,38.3227,16000.0
2007-07-12 14:00:00,39.21,39.23,39.2,39.22,20700.0,38.3227,38.3423,38.313,38.3325,20700.0
2007-07-12 14:30:00,39.21,39.22,39.17,39.22,34800.0,38.3227,38.3325,38.2836,38.3325,34800.0
2007-07-12 15:00:00,39.21,39.25,39.19,39.25,38400.0,38.3227,38.3618,38.3032,38.3618,38400.0
2007-07-12 15:30:00,39.25,39.49,39.24,39.48,66000.0,38.3618,38.5964,38.352,38.5866,66000.0
2007-07-13 09:30:00,39.4,39.53,39.36,39.38,11900.0,38.5084,38.6355,38.4693,38.4889,11900.0
2007-07-13 10:00:00,39.41,39.51,39.29,39.37,21900.0,38.5182,38.6159,38.4009,38.4791,21900.0
2007-07-13 10:30:00,39.38,39.46,39.33,39.4,13000.0,38.4889,38.5671,38.44,38.5084,13000.0
2007-07-13 11:00:00,39.4,39.4,39.33,39.34,24600.0,38.5084,38.5084,38.44,38.4498,24600.0
2007-07-13 11:30:00,39.33,39.33,39.27,39.3,17600.0,38.44,38.44,38.3814,38.4107,17600.0
2007-07-13 12:00:00,39.3,39.3,39.21,39.21,14000.0,38.4107,38.4107,38.3227,38.3227,14000.0
2007-07-13 12:30:00,39.21,39.22,39.17,39.18,19700.0,38.3227,38.3325,38.2836,38.2934,19700.0
2007-07-13 13:00:00,39.18,39.2,39.15,39.17,15000.0,38.2934,38.313,38.2641,38.2836,15000.0
2007-07-13 13:30:00,39.17,39.18,39.13,39.18,12700.0,38.2836,38.2934,38.2445,38.2934,12700.0
2007-07-13 14:00:00,39.18,39.22,39.17,39.22,22100.0,38.2934,38.3325,38.2836,38.3325,22100.0
2007-07-13 14:30:00,39.22,39.37,39.22,39.37,16900.0,38.3325,38.4791,38.3325,38.4791,16900.0
2007-07-13 15:00:00,39.36,39.37,39.27,39.31,29800.0,38.4693,38.4791,38.3814,38.4205,29800.0
2007-07-13 15:30:00,39.31,39.49,39.28,39.47,55100.0,38.4205,38.5964,38.3911,38.5768,55100.0
2007-07-16 09:30:00,39.4,39.5,39.24,39.25,24000.0,38.5084,38.6062,38.352,38.3618,24000.0
2007-07-16 10:00:00,39.25,39.32,39.2,39.28,135900.0,38.3618,38.4302,38.313,38.3911,135900.0
2007-07-16 10:30:00,39.26,39.28,39.22,39.23,19700.0,38.3716,38.3911,38.3325,38.3423,19700.0
2007-07-16 11:00:00,39.23,39.25,39.21,39.24,27800.0,38.3423,38.3618,38.3227,38.352,27800.0
2007-07-16 11:30:00,39.22,39.24,39.16,39.16,12900.0,38.3325,38.352,38.2739,38.2739,12900.0
2007-07-16 12:00:00,39.17,39.19,39.15,39.18,45900.0,38.2836,38.3032,38.2641,38.2934,45900.0
2007-07-16 12:30:00,39.18,39.21,39.17,39.2,18900.0,38.2934,38.3227,38.2836,38.313,18900.0
2007-07-16 13:00:00,39.2,39.26,39.17,39.19,18000.0,38.313,38.3716,38.2836,38.3032,18000.0
2007-07-16 13:30:00,39.2,39.21,39.15,39.15,25200.0,38.313,38.3227,38.2641,38.2641,25200.0
2007-07-16 14:00:00,39.15,39.17,39.11,39.16,20000.0,38.2641,38.2836,38.225,38.2739,20000.0
2007-07-16 14:30:00,39.17,39.28,39.15,39.28,33300.0,38.2836,38.3911,38.2641,38.3911,33300.0
2007-07-16 15:00:00,39.27,39.31,39.25,39.3,47000.0,38.3814,38.4205,38.3618,38.4107,47000.0
2007-07-16 15:30:00,39.3,39.31,39.14,39.23,30700.0,38.4107,38.4205,38.2543,38.3423,30700.0
2007-07-17 09:30:00,39.4,39.45,39.36,39.36,19000.0,38.5084,38.5573,38.4693,38.4693,19000.0
2007-07-17 10:00:00,39.37,39.38,39.25,39.31,32000.0,38.4791,38.4889,38.3618,38.4205,32000.0
2007-07-17 10:30:00,39.31,39.37,39.3,39.36,11200.0,38.4205,38.4791,38.4107,38.4693,11200.0
2007-07-17 11:00:00,39.36,39.63,39.34,39.63,26900.0,38.4693,38.7332,38.4498,38.7332,26900.0
2007-07-17 11:30:00,39.61,39.62,39.5,39.51,22300.0,38.7137,38.7234,38.6062,38.6159,22300.0
2007-07-17 12:00:00,39.53,39.55,39.5,39.52,10700.0,38.6355,38.655,38.6062,38.6257,10700.0
2007-07-17 12:30:00,39.51,39.53,39.5,39.51,11200.0,38.6159,38.6355,38.6062,38.6159,11200.0
2007-07-17 13:00:00,39.5,39.52,39.49,39.5,12000.0,38.6062,38.6257,38.5964,38.6062,12000.0
2007-07-17 13:30:00,39.49,39.51,39.39,39.41,41500.0,38.5964,38.6159,38.4987,38.5182,41500.0
2007-07-17 14:00:00,39.41,39.44,39.21,39.24,346400.0,38.5182,38.5475,38.3227,38.352,346400.0
2007-07-17 14:30:00,39.23,39.39,39.23,39.39,19600.0,38.3423,38.4987,38.3423,38.4987,19600.0
2007-07-17 15:00:00,39.39,39.39,39.31,39.34,23900.0,38.4987,38.4987,38.4205,38.4498,23900.0
2007-07-17 15:30:00,39.34,39.42,39.32,39.37,835800.0,38.4498,38.528,38.4302,38.4791,835800.0
2007-07-18 09:30:00,39.25,39.25,39.07,39.11,20100.0,38.3618,38.3618,38.1859,38.225,20100.0
2007-07-18 10:00:00,39.12,39.14,39.03,39.11,29900.0,38.2348,38.2543,38.1468,38.225,29900.0
2007-07-18 10:30:00,39.09,39.17,39.08,39.15,18100.0,38.2054,38.2836,38.1957,38.2641,18100.0
2007-07-18 11:00:00,39.13,39.17,39.1,39.11,8800.0,38.2445,38.2836,38.2152,38.225,8800.0
2007-07-18 11:30:00,39.1,39.13,39.02,39.07,17900.0,38.2152,38.2445,38.137,38.1859,17900.0
2007-07-18 12:00:00,39.08,39.08,39.0,39.04,18900.0,38.1957,38.1957,38.1175,38.1566,18900.0
2007-07-18 12:30:00,39.04,39.09,39.03,39.08,14500.0,38.1566,38.2054,38.1468,38.1957,14500.0
2007-07-18 13:00:00,39.08,39.09,39.01,39.03,19200.0,38.1957,38.2054,38.1273,38.1468,19200.0
2007-07-18 13:30:00,39.04,39.1,39.0,39.01,19900.0,38.1566,38.2152,38.1175,38.1273,19900.0
2007-07-18 14:00:00,39.04,39.09,38.92,38.94,23700.0,38.1566,38.2054,38.0393,38.0588,23700.0
2007-07-18 14:30:00,38.95,39.13,38.95,39.1,36100.0,38.0686,38.2445,38.0686,38.2152,36100.0
2007-07-18 15:00:00,39.08,39.28,39.03,39.18,111400.0,38.1957,38.3911,38.1468,38.2934,111400.0
2007-07-18 15:30:00,39.17,39.5,39.15,39.46,103400.0,38.2836,38.6062,38.2641,38.5671,103400.0
2007-07-19 09:30:00,39.43,39.55,39.4,39.55,21100.0,38.5377,38.655,38.5084,38.655,21100.0
2007-07-19 10:00:00,39.54,39.73,39.54,39.73,16300.0,38.6453,38.831,38.6453,38.831,16300.0
2007-07-19 10:30:00,39.73,39.77,39.67,39.73,20200.0,38.831,38.8701,38.7723,38.831,20200.0
2007-07-19 11:00:00,39.72,39.78,39.7,39.76,16800.0,38.8212,38.8798,38.8016,38.8603,16800.0
2007-07-19 11:30:00,39.77,39.77,39.65,39.66,10900.0,38.8701,38.8701,38.7528,38.7625,10900.0
2007-07-19 12:00:00,39.67,39.71,39.65,39.7,11400.0,38.7723,38.8114,38.7528,38.8016,11400.0
2007-07-19 12:30:00,39.7,39.73,39.65,39.71,15200.0,38.8016,38.831,38.7528,38.8114,15200.0
2007-07-19 13:00:00,39.71,39.83,39.67,39.75,20800.0,38.8114,38.9287,38.7723,38.8505,20800.0
2007-07-19 13:30:00,39.74,39.74,39.69,39.71,10900.0,38.8407,38.8407,38.7919,38.8114,10900.0
2007-07-19 14:00:00,39.73,39.73,39.58,39.62,14900.0,38.831,38.831,38.6844,38.7234,14900.0
2007-07-19 14:30:00,39.62,39.62,39.51,39.6,21100.0,38.7234,38.7234,38.6159,38.7039,21100.0
2007-07-19 15:00:00,39.61,39.73,39.58,39.72,27300.0,38.7137,38.831,38.6844,38.8212,27300.0
2007-07-19 15:30:00,39.72,39.83,39.71,39.81,44900.0,38.8212,38.9287,38.8114,38.9092,44900.0
2007-07-20 09:30:00,39.69,39.72,39.43,39.52,24600.0,38.7919,38.8212,38.5377,38.6257,24600.0
2007-07-20 10:00:00,39.49,39.53,39.34,39.46,19300.0,38.5964,38.6355,38.4498,38.5671,19300.0
2007-07-20 10:30:00,39.48,39.58,39.44,39.52,32700.0,38.5866,38.6844,38.5475,38.6257,32700.0
2007-07-20 11:00:00,39.52,39.56,39.25,39.25,47100.0,38.6257,38.6648,38.3618,38.3618,47100.0
2007-07-20 11:30:00,39.25,39.29,39.07,39.23,65400.0,38.3618,38.4009,38.1859,38.3423,65400.0
2007-07-20 12:00:00,39.22,39.3,39.12,39.28,20400.0,38.3325,38.4107,38.2348,38.3911,20400.0
2007-07-20 12:30:00,39.28,39.28,39.05,39.14,85600.0,38.3911,38.3911,38.1663,38.2543,85600.0
2007-07-20 13:00:00,39.16,39.26,39.09,39.14,17800.0,38.2739,38.3716,38.2054,38.2543,17800.0
2007-07-20 13:30:00,39.14,39.25,39.0,39.05,66000.0,38.2543,38.3618,38.1175,38.1663,66000.0
2007-07-20 14:00:00,39.01,39.28,38.97,39.09,19600.0,38.1273,38.3911,38.0882,38.2054,19600.0
2007-07-20 14:30:00,39.09,39.14,39.03,39.14,28900.0,38.2054,38.2543,38.1468,38.2543,28900.0
2007-07-20 15:00:00,39.11,39.15,39.04,39.07,41300.0,38.225,38.2641,38.1566,38.1859,41300.0
2007-07-20 15:30:00,39.06,39.06,38.88,38.93,82900.0,38.1761,38.1761,38.0002,38.0491,82900.0
2007-07-23 09:30:00,39.0,39.4,39.0,39.27,14400.0,38.1175,38.5084,38.1175,38.3814,14400.0
2007-07-23 10:00:00,39.28,39.36,39.12,39.18,44600.0,38.3911,38.4693,38.2348,38.2934,44600.0
2007-07-23 10:30:00,39.23,39.25,39.15,39.21,29600.0,38.3423,38.3618,38.2641,38.3227,29600.0
2007-07-23 11:00:00,39.23,39.24,39.01,39.01,30100.0,38.3423,38.352,38.1273,38.1273,30100.0
2007-07-23 11:30:00,39.01,39.07,38.96,39.05,22100.0,38.1273,38.1859,38.0784,38.1663,22100.0
2007-07-23 12:00:00,39.05,39.13,39.0,39.06,35500.0,38.1663,38.2445,38.1175,38.1761,35500.0
2007-07-23 12:30:00,39.06,39.13,38.99,39.0,32600.0,38.1761,38.2445,38.1077,38.1175,32600.0
2007-07-23 13:00:00,39.0,39.05,38.94,38.98,27600.0,38.1175,38.1663,38.0588,38.0979,27600.0
2007-07-23 13:30:00,38.99,39.0,38.96,38.97,9900.0,38.1077,38.1175,38.0784,38.0882,9900.0
2007-07-23 14:00:00,38.97,38.97,38.77,38.84,36500.0,38.0882,38.0882,37.8927,37.9611,36500.0
2007-07-23 14:30:00,38.84,38.85,38.7,38.72,34300.0,37.9611,37.9709,37.8243,37.8438,34300.0
2007-07-23 15:00:00,38.72,38.74,38.65,38.65,39200.0,37.8438,37.8634,37.7754,37.7754,39200.0
2007-07-23 15:30:00,38.64,38.76,38.6,38.74,45000.0,37.7656,37.8829,37.7265,37.8634,45000.0
2007-07-24 09:30:00,38.47,38.54,38.23,38.25,41800.0,37.5995,37.6679,37.3649,37.3845,41800.0
2007-07-24 10:00:00,38.25,38.28,37.96,38.0,67700.0,37.3845,37.4138,37.101,37.1401,67700.0
2007-07-24 10:30:00,38.02,38.21,37.99,38.19,42100.0,37.1597,37.3454,37.1303,37.3258,42100.0
2007-07-24 11:00:00,38.16,38.28,38.11,38.27,37400.0,37.2965,37.4138,37.2476,37.404,37400.0
2007-07-24 11:30:00,38.26,38.28,38.12,38.25,17600.0,37.3942,37.4138,37.2574,37.3845,17600.0
2007-07-24 12:00:00,38.31,38.39,38.14,38.3,11400.0,37.4431,37.5213,37.2769,37.4333,11400.0
2007-07-24 12:30:00,38.32,38.38,38.17,38.21,13400.0,37.4529,37.5115,37.3063,37.3454,13400.0
2007-07-24 13:00:00,38.2,38.24,38.09,38.11,45900.0,37.3356,37.3747,37.2281,37.2476,45900.0
2007-07-24 13:30:00,38.13,38.24,38.08,38.2,27200.0,37.2672,37.3747,37.2183,37.3356,27200.0
2007-07-24 14:00:00,38.2,38.21,38.14,38.21,29700.0,37.3356,37.3454,37.2769,37.3454,29700.0
2007-07-24 14:30:00,38.21,38.23,38.1,38.11,35500.0,37.3454,37.3649,37.2378,37.2476,35500.0
2007-07-24 15:00:00,38.1,38.1,37.78,37.78,87800.0,37.2378,37.2378,36.9251,36.9251,87800.0
2007-07-24 15:30:00,37.77,37.83,37.6,37.75,79600.0,36.9153,36.974,36.7492,36.8958,79600.0
2007-07-25 09:30:00,37.94,38.05,37.55,37.98,18100.0,37.0815,37.189,36.7003,37.1206,18100.0
2007-07-25 10:00:00,37.97,38.02,37.8,37.83,24600.0,37.1108,37.1597,36.9446,36.974,24600.0
2007-07-25 10:30:00,37.83,37.85,37.72,37.75,61000.0,36.974,36.9935,36.8664,36.8958,61000.0
2007-07-25 11:00:00,37.73,37.82,37.73,37.78,77600.0,36.8762,36.9642,36.8762,36.9251,77600.0
2007-07-25 11:30:00,37.81,37.93,37.79,37.86,17500.0,36.9544,37.0717,36.9349,37.0033,17500.0
2007-07-25 12:00:00,37.85,37.95,37.8,37.93,15200.0,36.9935,37.0912,36.9446,37.0717,15200.0
2007-07-25 12:30:00,37.93,37.94,37.82,37.88,12700.0,37.0717,37.0815,36.9642,37.0228,12700.0
2007-07-25 13:00:00,37.89,37.91,37.77,37.81,32200.0,37.0326,37.0521,36.9153,36.9544,32200.0
2007-07-25 13:30:00,37.81,37.9,37.74,37.85,19100.0,36.9544,37.0424,36.886,36.9935,19100.0
2007-07-25 14:00:00,37.86,37.96,37.77,37.92,48400.0,37.0033,37.101,36.9153,37.0619,48400.0
2007-07-25 14:30:00,37.93,38.06,37.89,37.91,50700.0,37.0717,37.1988,37.0326,37.0521,50700.0
2007-07-25 15:00:00,37.9,38.37,37.9,38.15,174200.0,37.0424,37.5017,37.0424,37.2867,174200.0
2007-07-25 15:30:00,38.13,38.3,38.09,38.18,320700.0,37.2672,37.4333,37.2281,37.316,320700.0
2007-07-26 09:30:00,38.05,38.72,37.68,38.66,262200.0,37.189,37.8438,36.8273,37.7852,262200.0
2007-07-26 10:00:00,38.63,38.67,38.23,38.29,141300.0,37.7559,37.7949,37.3649,37.4235,141300.0
2007-07-26 10:30:00,38.29,38.5,38.13,38.17,224500.0,37.4235,37.6288,37.2672,37.3063,224500.0
2007-07-26 11:00:00,38.17,38.18,37.86,37.89,95500.0,37.3063,37.316,37.0033,37.0326,95500.0
2007-07-26 11:30:00,37.89,37.92,37.66,37.73,123100.0,37.0326,37.0619,36.8078,36.8762,123100.0
2007-07-26 12:00:00,37.73,37.78,37.47,37.51,100100.0,36.8762,36.9251,36.6221,36.6612,100100.0
2007-07-26 12:30:00,37.52,37.67,37.24,37.58,169900.0,36.671,36.8176,36.3973,36.7296,169900.0
2007-07-26 13:00:00,37.6,37.78,37.27,37.41,63300.0,36.7492,36.9251,36.4266,36.5635,63300.0
2007-07-26 13:30:00,37.38,37.68,37.32,37.33,60300.0,36.5341,36.8273,36.4755,36.4853,60300.0
2007-07-26 14:00:00,37.33,37.55,37.27,37.47,92300.0,36.4853,36.7003,36.4266,36.6221,92300.0
2007-07-26 14:30:00,37.47,37.78,37.13,37.52,119700.0,36.6221,36.9251,36.2898,36.671,119700.0
2007-07-26 15:00:00,37.52,37.87,37.44,37.8,116600.0,36.671,37.0131,36.5928,36.9446,116600.0
2007-07-26 15:30:00,37.82,37.83,37.57,37.72,103300.0,36.9642,36.974,36.7198,36.8664,103300.0
2007-07-27 09:30:00,37.78,37.97,37.48,37.82,54600.0,36.9251,37.1108,36.6319,36.9642,54600.0
2007-07-27 10:00:00,37.82,38.32,37.76,38.15,89500.0,36.9642,37.4529,36.9055,37.2867,89500.0
2007-07-27 10:30:00,38.17,38.19,37.92,38.0,62200.0,37.3063,37.3258,37.0619,37.1401,62200.0
2007-07-27 11:00:00,38.02,38.09,37.89,38.06,51600.0,37.1597,37.2281,37.0326,37.1988,51600.0
2007-07-27 11:30:00,38.05,38.41,38.02,38.04,126800.0,37.189,37.5408,37.1597,37.1792,126800.0
2007-07-27 12:00:00,38.05,38.12,37.95,38.05,77800.0,37.189,37.2574,37.0912,37.189,77800.0
2007-07-27 12:30:00,38.04,38.12,37.87,38.0,54000.0,37.1792,37.2574,37.0131,37.1401,54000.0
2007-07-27 13:00:00,38.0,38.19,37.98,38.1,41000.0,37.1401,37.3258,37.1206,37.2378,41000.0
2007-07-27 13:30:00,38.09,38.61,38.05,38.52,108900.0,37.2281,37.7363,37.189,37.6483,108900.0
2007-07-27 14:00:00,38.52,38.83,38.5,38.69,138900.0,37.6483,37.9513,37.6288,37.8145,138900.0
2007-07-27 14:30:00,38.68,38.76,38.39,38.71,85200.0,37.8047,37.8829,37.5213,37.834,85200.0
2007-07-27 15:00:00,38.71,38.74,38.58,38.69,88200.0,37.834,37.8634,37.707,37.8145,88200.0
2007-07-27 15:30:00,38.69,38.76,38.45,38.49,137200.0,37.8145,37.8829,37.5799,37.619,137200.0
2007-07-30 09:30:00,38.74,39.06,38.55,38.86,70800.0,37.8634,38.1761,37.6777,37.9806,70800.0
2007-07-30 10:00:00,38.87,38.95,38.69,38.84,38700.0,37.9904,38.0686,37.8145,37.9611,38700.0
2007-07-30 10:30:00,38.82,38.83,38.66,38.77,90600.0,37.9416,37.9513,37.7852,37.8927,90600.0
2007-07-30 11:00:00,38.74,38.92,38.72,38.83,80100.0,37.8634,38.0393,37.8438,37.9513,80100.0
2007-07-30 11:30:00,38.81,38.92,38.62,38.64,72400.0,37.9318,38.0393,37.7461,37.7656,72400.0
2007-07-30 12:00:00,38.63,38.68,38.54,38.65,98100.0,37.7559,37.8047,37.6679,37.7754,98100.0
2007-07-30 12:30:00,38.65,39.0,38.62,38.99,62800.0,37.7754,38.1175,37.7461,38.1077,62800.0
2007-07-30 13:00:00,39.0,39.02,38.89,38.9,58000.0,38.1175,38.137,38.01,38.0197,58000.0
2007-07-30 13:30:00,38.91,39.06,38.87,39.06,60800.0,38.0295,38.1761,37.9904,38.1761,60800.0
2007-07-30 14:00:00,39.06,39.18,39.02,39.05,72600.0,38.1761,38.2934,38.137,38.1663,72600.0
2007-07-30 14:30:00,39.03,39.05,38.98,39.01,54500.0,38.1468,38.1663,38.0979,38.1273,54500.0
2007-07-30 15:00:00,39.02,39.19,38.98,39.18,77200.0,38.137,38.3032,38.0979,38.2934,77200.0
2007-07-30 15:30:00,39.18,39.26,39.12,39.18,118700.0,38.2934,38.3716,38.2348,38.2934,118700.0
2007-07-31 09:30:00,39.32,39.44,39.0,39.28,55400.0,38.4302,38.5475,38.1175,38.3911,55400.0
2007-07-31 10:00:00,39.29,39.65,39.29,39.6,82800.0,38.4009,38.7528,38.4009,38.7039,82800.0
2007-07-31 10:30:00,39.6,39.67,39.28,39.3,71700.0,38.7039,38.7723,38.3911,38.4107,71700.0
2007-07-31 11:00:00,39.3,39.5,39.27,39.47,50300.0,38.4107,38.6062,38.3814,38.5768,50300.0
2007-07-31 11:30:00,39.47,39.55,39.46,39.53,53900.0,38.5768,38.655,38.5671,38.6355,53900.0
2007-07-31 12:00:00,39.52,39.8,39.5,39.79,31500.0,38.6257,38.8994,38.6062,38.8896,31500.0
2007-07-31 12:30:00,39.81,39.84,39.69,39.77,41300.0,38.9092,38.9385,38.7919,38.8701,41300.0
2007-07-31 13:00:00,39.76,39.84,39.7,39.74,36200.0,38.8603,38.9385,38.8016,38.8407,36200.0
2007-07-31 13:30:00,39.73,39.75,39.64,39.69,53100.0,38.831,38.8505,38.743,38.7919,53100.0
2007-07-31 14:00:00,39.7,39.87,39.7,39.81,79100.0,38.8016,38.9678,38.8016,38.9092,79100.0
2007-07-31 14:30:00,39.81,39.82,39.54,39.58,82300.0,38.9092,38.9189,38.6453,38.6844,82300.0
2007-07-31 15:00:00,39.6,39.75,39.51,39.73,74700.0,38.7039,38.8505,38.6159,38.831,74700.0
2007-07-31 15:30:00,39.73,39.86,39.23,39.23,131600.0,38.831,38.958,38.3423,38.3423,131600.0
2007-08-01 09:30:00,39.22,39.63,38.79,39.02,101700.0,38.3325,38.7332,37.9122,38.137,101700.0
2007-08-01 10:00:00,38.98,39.1,38.82,38.85,79000.0,38.0979,38.2152,37.9416,37.9709,79000.0
2007-08-01 10:30:00,38.84,38.85,38.15,38.18,122300.0,37.9611,37.9709,37.2867,37.316,122300.0
2007-08-01 11:00:00,38.15,38.34,38.13,38.21,483300.0,37.2867,37.4724,37.2672,37.3454,483300.0
2007-08-01 11:30:00,38.22,38.35,37.95,38.33,109000.0,37.3551,37.4822,37.0912,37.4626,109000.0
2007-08-01 12:00:00,38.35,38.88,38.35,38.88,59100.0,37.4822,38.0002,37.4822,38.0002,59100.0
2007-08-01 12:30:00,38.88,38.96,38.59,38.61,42100.0,38.0002,38.0784,37.7168,37.7363,42100.0
2007-08-01 13:00:00,38.6,38.61,38.36,38.46,37700.0,37.7265,37.7363,37.492,37.5897,37700.0
2007-08-01 13:30:00,38.47,38.54,38.41,38.43,77900.0,37.5995,37.6679,37.5408,37.5604,77900.0
2007-08-01 14:00:00,38.46,38.5,38.37,38.42,61100.0,37.5897,37.6288,37.5017,37.5506,61100.0
2007-08-01 14:30:00,38.42,38.55,38.36,38.46,75800.0,37.5506,37.6777,37.492,37.5897,75800.0
2007-08-01 15:00:00,38.46,38.59,38.33,38.51,84700.0,37.5897,37.7168,37.4626,37.6386,84700.0
2007-08-01 15:30:00,38.46,38.8,38.36,38.47,117500.0,37.5897,37.922,37.492,37.5995,117500.0
2007-08-02 09:30:00,38.57,38.85,38.41,38.8,55500.0,37.6972,37.9709,37.5408,37.922,55500.0
2007-08-02 10:00:00,38.79,38.86,38.54,38.7,94200.0,37.9122,37.9806,37.6679,37.8243,94200.0
2007-08-02 10:30:00,38.69,38.7,38.57,38.57,59500.0,37.8145,37.8243,37.6972,37.6972,59500.0
2007-08-02 11:00:00,38.59,38.66,38.54,38.64,63000.0,37.7168,37.7852,37.6679,37.7656,63000.0
2007-08-02 11:30:00,38.64,38.7,38.59,38.67,68700.0,37.7656,37.8243,37.7168,37.7949,68700.0
2007-08-02 12:00:00,38.67,38.79,38.58,38.61,30400.0,37.7949,37.9122,37.707,37.7363,30400.0
2007-08-02 12:30:00,38.61,38.84,38.58,38.75,49800.0,37.7363,37.9611,37.707,37.8731,49800.0
2007-08-02 13:00:00,38.75,38.75,38.58,38.65,50200.0,37.8731,37.8731,37.707,37.7754,50200.0
2007-08-02 13:30:00,38.66,38.79,38.64,38.79,38500.0,37.7852,37.9122,37.7656,37.9122,38500.0
2007-08-02 14:00:00,38.79,38.88,38.74,38.8,107800.0,37.9122,38.0002,37.8634,37.922,107800.0
2007-08-02 14:30:00,38.8,39.04,38.79,38.99,83300.0,37.922,38.1566,37.9122,38.1077,83300.0
2007-08-02 15:00:00,39.0,39.23,38.95,39.21,55400.0,38.1175,38.3423,38.0686,38.3227,55400.0
2007-08-02 15:30:00,39.2,39.23,38.89,39.03,86700.0,38.313,38.3423,38.01,38.1468,86700.0
2007-08-03 09:30:00,38.94,38.96,38.56,38.68,27500.0,38.0588,38.0784,37.6874,37.8047,27500.0
2007-08-03 10:00:00,38.65,38.69,38.46,38.64,90700.0,37.7754,37.8145,37.5897,37.7656,90700.0
2007-08-03 10:30:00,38.64,38.69,38.52,38.54,58400.0,37.7656,37.8145,37.6483,37.6679,58400.0
2007-08-03 11:00:00,38.55,38.63,38.49,38.53,28100.0,37.6777,37.7559,37.619,37.6581,28100.0
2007-08-03 11:30:00,38.54,38.54,38.43,38.47,28800.0,37.6679,37.6679,37.5604,37.5995,28800.0
2007-08-03 12:00:00,38.47,38.54,38.45,38.49,47200.0,37.5995,37.6679,37.5799,37.619,47200.0
2007-08-03 12:30:00,38.49,38.54,38.31,38.33,39600.0,37.619,37.6679,37.4431,37.4626,39600.0
2007-08-03 13:00:00,38.34,38.56,38.33,38.51,37900.0,37.4724,37.6874,37.4626,37.6386,37900.0
2007-08-03 13:30:00,38.5,38.61,38.49,38.6,29500.0,37.6288,37.7363,37.619,37.7265,29500.0
2007-08-03 14:00:00,38.6,38.71,38.3,38.3,55200.0,37.7265,37.834,37.4333,37.4333,55200.0
2007-08-03 14:30:00,38.29,38.46,38.28,38.39,42200.0,37.4235,37.5897,37.4138,37.5213,42200.0
2007-08-03 15:00:00,38.4,38.46,38.25,38.25,60600.0,37.5311,37.5897,37.3845,37.3845,60600.0
2007-08-03 15:30:00,38.22,38.29,37.97,38.03,54700.0,37.3551,37.4235,37.1108,37.1694,54700.0
2007-08-06 09:30:00,38.09,38.2,37.81,37.96,40900.0,37.2281,37.3356,36.9544,37.101,40900.0
2007-08-06 10:00:00,38.02,38.1,37.6,37.67,62700.0,37.1597,37.2378,36.7492,36.8176,62700.0
2007-08-06 10:30:00,37.64,37.71,37.47,37.55,64100.0,36.7883,36.8567,36.6221,36.7003,64100.0
2007-08-06 11:00:00,37.56,37.64,37.42,37.64,57100.0,36.7101,36.7883,36.5732,36.7883,57100.0
2007-08-06 11:30:00,37.64,37.7,37.51,37.62,57200.0,36.7883,36.8469,36.6612,36.7687,57200.0
2007-08-06 12:00:00,37.62,37.63,37.45,37.47,32000.0,36.7687,36.7785,36.6026,36.6221,32000.0
2007-08-06 12:30:00,37.47,37.64,37.46,37.61,41400.0,36.6221,36.7883,36.6123,36.7589,41400.0
2007-08-06 13:00:00,37.6,37.65,37.44,37.49,63300.0,36.7492,36.798,36.5928,36.6416,63300.0
2007-08-06 13:30:00,37.47,37.57,37.34,37.34,48200.0,36.6221,36.7198,36.495,36.495,48200.0
2007-08-06 14:00:00,37.34,37.88,37.34,37.72,108600.0,36.495,37.0228,36.495,36.8664,108600.0
2007-08-06 14:30:00,37.73,37.84,37.7,37.82,90200.0,36.8762,36.9837,36.8469,36.9642,90200.0
2007-08-06 15:00:00,37.82,37.82,37.7,37.72,97500.0,36.9642,36.9642,36.8469,36.8664,97500.0
2007-08-06 15:30:00,37.73,37.85,37.68,37.74,142900.0,36.8762,36.9935,36.8273,36.886,142900.0
2007-08-07 09:30:00,37.48,37.71,37.26,37.3,34600.0,36.6319,36.8567,36.4169,36.4559,34600.0
2007-08-07 10:00:00,37.29,37.49,37.29,37.34,75900.0,36.4462,36.6416,36.4462,36.495,75900.0
2007-08-07 10:30:00,37.33,37.63,37.31,37.38,61300.0,36.4853,36.7785,36.4657,36.5341,61300.0
2007-08-07 11:00:00,37.36,37.4,37.31,37.32,37500.0,36.5146,36.5537,36.4657,36.4755,37500.0
2007-08-07 11:30:00,37.32,37.47,37.25,37.44,50500.0,36.4755,36.6221,36.4071,36.5928,50500.0
2007-08-07 12:00:00,37.44,37.52,37.32,37.32,63800.0,36.5928,36.671,36.4755,36.4755,63800.0
2007-08-07 12:30:00,37.32,37.55,37.32,37.37,70500.0,36.4755,36.7003,36.4755,36.5244,70500.0
2007-08-07 13:00:00,37.39,37.61,37.35,37.4,68900.0,36.5439,36.7589,36.5048,36.5537,68900.0
2007-08-07 13:30:00,37.4,37.63,37.35,37.62,69600.0,36.5537,36.7785,36.5048,36.7687,69600.0
2007-08-07 14:00:00,37.62,37.91,37.23,37.29,142000.0,36.7687,37.0521,36.3875,36.4462,142000.0
2007-08-07 14:30:00,37.26,37.75,37.23,37.75,63900.0,36.4169,36.8958,36.3875,36.8958,63900.0
2007-08-07 15:00:00,37.8,37.89,37.58,37.61,51600.0,36.9446,37.0326,36.7296,36.7589,51600.0
2007-08-07 15:30:00,37.61,37.77,37.5,37.57,71400.0,36.7589,36.9153,36.6514,36.7198,71400.0
2007-08-08 09:30:00,37.41,37.84,37.41,37.59,74000.0,36.5635,36.9837,36.5635,36.7394,74000.0
2007-08-08 10:00:00,37.59,37.67,37.47,37.52,69000.0,36.7394,36.8176,36.6221,36.671,69000.0
2007-08-08 10:30:00,37.51,37.58,37.5,37.55,61700.0,36.6612,36.7296,36.6514,36.7003,61700.0
2007-08-08 11:00:00,37.54,37.55,37.48,37.5,151600.0,36.6905,36.7003,36.6319,36.6514,151600.0
2007-08-08 11:30:00,37.5,37.52,37.22,37.22,94700.0,36.6514,36.671,36.3778,36.3778,94700.0
2007-08-08 12:00:00,37.2,37.28,37.11,37.11,77000.0,36.3582,36.4364,36.2702,36.2702,77000.0
2007-08-08 12:30:00,37.13,37.16,36.91,36.92,74800.0,36.2898,36.3191,36.0748,36.0845,74800.0
2007-08-08 13:00:00,36.92,37.13,36.9,37.09,76900.0,36.0845,36.2898,36.065,36.2507,76900.0
2007-08-08 13:30:00,37.07,37.13,36.95,37.1,97000.0,36.2312,36.2898,36.1139,36.2605,97000.0
2007-08-08 14:00:00,37.12,37.16,36.96,37.07,58000.0,36.28,36.3191,36.1236,36.2312,58000.0
2007-08-08 14:30:00,37.07,37.1,36.31,36.31,67500.0,36.2312,36.2605,35.4884,35.4884,67500.0
2007-08-08 15:00:00,36.28,36.41,36.17,36.34,207800.0,35.459,35.5861,35.3515,35.5177,207800.0
2007-08-08 15:30:00,36.33,36.9,36.26,36.77,206700.0,35.5079,36.065,35.4395,35.9379,206700.0
2007-08-09 09:30:00,36.3,36.5,36.13,36.35,72800.0,35.4786,35.6741,35.3124,35.5274,72800.0
2007-08-09 10:00:00,36.35,36.7,36.32,36.54,69500.0,35.5274,35.8695,35.4981,35.7131,69500.0
2007-08-09 10:30:00,36.56,36.8,36.2,36.22,119300.0,35.7327,35.9673,35.3808,35.4004,119300.0
2007-08-09 11:00:00,36.2,36.29,35.98,36.11,170500.0,35.3808,35.4688,35.1658,35.2929,170500.0
2007-08-09 11:30:00,36.11,36.21,35.98,36.19,137600.0,35.2929,35.3906,35.1658,35.3711,137600.0
2007-08-09 12:00:00,36.17,36.25,35.97,36.2,102900.0,35.3515,35.4297,35.156,35.3808,102900.0
2007-08-09 12:30:00,36.21,36.25,36.05,36.11,110500.0,35.3906,35.4297,35.2342,35.2929,110500.0
2007-08-09 13:00:00,36.1,36.11,35.92,36.03,172000.0,35.2831,35.2929,35.1072,35.2147,172000.0
2007-08-09 13:30:00,36.03,36.11,35.93,35.97,128900.0,35.2147,35.2929,35.1169,35.156,128900.0
2007-08-09 14:00:00,35.94,36.05,35.76,35.93,178000.0,35.1267,35.2342,34.9508,35.1169,178000.0
2007-08-09 14:30:00,35.92,36.04,35.84,35.98,238300.0,35.1072,35.2245,35.029,35.1658,238300.0
2007-08-09 15:00:00,35.99,36.16,35.9,36.01,209400.0,35.1756,35.3417,35.0876,35.1951,209400.0
2007-08-09 15:30:00,36.0,36.07,35.78,36.0,272400.0,35.1854,35.2538,34.9703,35.1854,272400.0
2007-08-10 09:30:00,35.62,36.0,35.55,35.97,75900.0,34.814,35.1854,34.7455,35.156,75900.0
2007-08-10 10:00:00,35.97,36.11,35.9,36.03,128600.0,35.156,35.2929,35.0876,35.2147,128600.0
2007-08-10 10:30:00,36.03,36.16,36.0,36.05,80400.0,35.2147,35.3417,35.1854,35.2342,80400.0
2007-08-10 11:00:00,36.05,36.18,36.0,36.07,95200.0,35.2342,35.3613,35.1854,35.2538,95200.0
2007-08-10 11:30:00,36.05,36.13,35.99,36.05,46700.0,35.2342,35.3124,35.1756,35.2342,46700.0
2007-08-10 12:00:00,36.05,36.48,36.05,36.41,75000.0,35.2342,35.6545,35.2342,35.5861,75000.0
2007-08-10 12:30:00,36.42,36.45,36.27,36.28,63700.0,35.5959,35.6252,35.4493,35.459,63700.0
2007-08-10 13:00:00,36.3,36.41,36.27,36.28,54900.0,35.4786,35.5861,35.4493,35.459,54900.0
2007-08-10 13:30:00,36.3,36.42,36.21,36.38,68200.0,35.4786,35.5959,35.3906,35.5568,68200.0
2007-08-10 14:00:00,36.39,36.42,36.34,36.37,92000.0,35.5665,35.5959,35.5177,35.547,92000.0
2007-08-10 14:30:00,36.37,36.54,36.36,36.4,86400.0,35.547,35.7131,35.5372,35.5763,86400.0
2007-08-10 15:00:00,36.4,36.41,36.3,36.4,61300.0,35.5763,35.5861,35.4786,35.5763,61300.0
2007-08-10 15:30:00,36.4,36.68,36.35,36.54,117300.0,35.5763,35.85,35.5274,35.7131,117300.0
2007-08-13 09:30:00,36.54,37.4,36.54,37.2,50700.0,35.7131,36.5537,35.7131,36.3582,50700.0
2007-08-13 10:00:00,37.19,37.26,37.09,37.24,81400.0,36.3484,36.4169,36.2507,36.3973,81400.0
2007-08-13 10:30:00,37.25,37.44,37.24,37.25,57700.0,36.4071,36.5928,36.3973,36.4071,57700.0
2007-08-13 11:00:00,37.25,37.28,37.09,37.11,47300.0,36.4071,36.4364,36.2507,36.2702,47300.0
2007-08-13 11:30:00,37.13,37.15,36.87,37.06,22400.0,36.2898,36.3093,36.0357,36.2214,22400.0
2007-08-13 12:00:00,37.05,37.09,36.97,36.97,19800.0,36.2116,36.2507,36.1334,36.1334,19800.0
2007-08-13 12:30:00,36.99,37.07,36.9,36.91,30700.0,36.153,36.2312,36.065,36.0748,30700.0
2007-08-13 13:00:00,36.91,36.94,36.84,36.92,23200.0,36.0748,36.1041,36.0064,36.0845,23200.0
2007-08-13 13:30:00,36.92,37.04,36.92,37.04,27300.0,36.0845,36.2018,36.0845,36.2018,27300.0
2007-08-13 14:00:00,37.03,37.08,36.97,37.05,28400.0,36.1921,36.2409,36.1334,36.2116,28400.0
2007-08-13 14:30:00,37.05,37.09,37.02,37.04,34100.0,36.2116,36.2507,36.1823,36.2018,34100.0
2007-08-13 15:00:00,37.03,37.07,36.89,36.98,36600.0,36.1921,36.2312,36.0552,36.1432,36600.0
2007-08-13 15:30:00,36.99,37.07,36.72,36.88,55000.0,36.153,36.2312,35.8891,36.0455,55000.0
2007-08-14 09:30:00,36.91,37.0,36.78,36.89,36500.0,36.0748,36.1627,35.9477,36.0552,36500.0
2007-08-14 10:00:00,36.88,36.96,36.57,36.62,40500.0,36.0455,36.1236,35.7425,35.7913,40500.0
2007-08-14 10:30:00,36.64,36.86,36.58,36.8,29500.0,35.8109,36.0259,35.7522,35.9673,29500.0
2007-08-14 11:00:00,36.78,36.8,36.42,36.62,47500.0,35.9477,35.9673,35.5959,35.7913,47500.0
2007-08-14 11:30:00,36.62,36.87,36.6,36.66,76600.0,35.7913,36.0357,35.7718,35.8304,76600.0
2007-08-14 12:00:00,36.7,36.77,36.58,36.65,68100.0,35.8695,35.9379,35.7522,35.8207,68100.0
2007-08-14 12:30:00,36.65,36.8,36.58,36.77,44300.0,35.8207,35.9673,35.7522,35.9379,44300.0
2007-08-14 13:00:00,36.79,36.95,36.76,36.91,43400.0,35.9575,36.1139,35.9282,36.0748,43400.0
2007-08-14 13:30:00,36.91,37.05,36.8,36.87,76100.0,36.0748,36.2116,35.9673,36.0357,76100.0
2007-08-14 14:00:00,36.85,36.91,36.7,36.78,41500.0,36.0161,36.0748,35.8695,35.9477,41500.0
2007-08-14 14:30:00,36.77,36.79,36.61,36.74,71400.0,35.9379,35.9575,35.7816,35.9086,71400.0
2007-08-14 15:00:00,36.78,36.79,36.5,36.62,36600.0,35.9477,35.9575,35.6741,35.7913,36600.0
2007-08-14 15:30:00,36.6,36.6,36.32,36.35,121600.0,35.7718,35.7718,35.4981,35.5274,121600.0
2007-08-15 09:30:00,36.36,36.73,36.07,36.47,81600.0,35.5372,35.8988,35.2538,35.6447,81600.0
2007-08-15 10:00:00,36.5,36.75,36.41,36.75,38200.0,35.6741,35.9184,35.5861,35.9184,38200.0
2007-08-15 10:30:00,36.75,36.75,36.2,36.2,22000.0,35.9184,35.9184,35.3808,35.3808,22000.0
2007-08-15 11:00:00,36.22,36.61,36.19,36.58,53900.0,35.4004,35.7816,35.3711,35.7522,53900.0
2007-08-15 11:30:00,36.58,36.66,36.37,36.38,220800.0,35.7522,35.8304,35.547,35.5568,220800.0
2007-08-15 12:00:00,36.39,36.59,36.38,36.51,36300.0,35.5665,35.762,35.5568,35.6838,36300.0
2007-08-15 12:30:00,36.51,36.58,36.45,36.51,38100.0,35.6838,35.7522,35.6252,35.6838,38100.0
2007-08-15 13:00:00,36.51,36.56,36.46,36.53,41600.0,35.6838,35.7327,35.635,35.7034,41600.0
2007-08-15 13:30:00,36.51,36.88,36.43,36.83,47200.0,35.6838,36.0455,35.6056,35.9966,47200.0
2007-08-15 14:00:00,36.83,36.94,36.35,36.55,135000.0,35.9966,36.1041,35.5274,35.7229,135000.0
2007-08-15 14:30:00,36.56,36.61,36.35,36.39,56200.0,35.7327,35.7816,35.5274,35.5665,56200.0
2007-08-15 15:00:00,36.4,36.59,36.35,36.35,87500.0,35.5763,35.762,35.5274,35.5274,87500.0
2007-08-15 15:30:00,36.35,36.35,35.61,35.67,160900.0,35.5274,35.5274,34.8042,34.8628,160900.0
2007-08-16 09:30:00,35.52,36.68,35.33,35.93,69700.0,34.7162,35.85,34.5305,35.1169,69700.0
2007-08-16 10:00:00,35.92,36.37,35.65,36.12,185000.0,35.1072,35.547,34.8433,35.3027,185000.0
2007-08-16 10:30:00,36.09,36.09,36.0,36.04,32700.0,35.2733,35.2733,35.1854,35.2245,32700.0
2007-08-16 11:00:00,36.09,36.51,36.09,36.24,32400.0,35.2733,35.6838,35.2733,35.4199,32400.0
2007-08-16 11:30:00,36.26,36.29,35.94,36.03,52800.0,35.4395,35.4688,35.1267,35.2147,52800.0
2007-08-16 12:00:00,36.0,36.09,35.76,36.01,63900.0,35.1854,35.2733,34.9508,35.1951,63900.0
2007-08-16 12:30:00,36.02,36.07,35.77,36.0,168300.0,35.2049,35.2538,34.9606,35.1854,168300.0
2007-08-16 13:00:00,36.0,36.14,35.94,35.94,83500.0,35.1854,35.3222,35.1267,35.1267,83500.0
2007-08-16 13:30:00,35.97,36.34,35.97,36.22,40700.0,35.156,35.5177,35.156,35.4004,40700.0
2007-08-16 14:00:00,36.18,36.69,36.07,36.32,65300.0,35.3613,35.8598,35.2538,35.4981,65300.0
2007-08-16 14:30:00,36.31,36.31,36.02,36.13,69200.0,35.4884,35.4884,35.2049,35.3124,69200.0
2007-08-16 15:00:00,36.16,36.42,36.02,36.2,176200.0,35.3417,35.5959,35.2049,35.3808,176200.0
2007-08-16 15:30:00,36.17,36.62,36.16,36.41,66300.0,35.3515,35.7913,35.3417,35.5861,66300.0
2007-08-17 09:30:00,37.06,37.06,36.42,36.52,33000.0,36.2214,36.2214,35.5959,35.6936,33000.0
2007-08-17 10:00:00,36.52,36.96,36.45,36.59,21900.0,35.6936,36.1236,35.6252,35.762,21900.0
2007-08-17 10:30:00,36.44,36.52,35.99,36.22,22100.0,35.6154,35.6936,35.1756,35.4004,22100.0
2007-08-17 11:00:00,36.25,36.51,36.13,36.14,17900.0,35.4297,35.6838,35.3124,35.3222,17900.0
2007-08-17 11:30:00,36.17,36.41,36.12,36.23,19700.0,35.3515,35.5861,35.3027,35.4102,19700.0
2007-08-17 12:00:00,36.27,36.43,36.16,36.34,13600.0,35.4493,35.6056,35.3417,35.5177,13600.0
2007-08-17 12:30:00,36.34,36.4,36.31,36.35,12600.0,35.5177,35.5763,35.4884,35.5274,12600.0
2007-08-17 13:00:00,36.35,36.76,36.34,36.56,18500.0,35.5274,35.9282,35.5177,35.7327,18500.0
2007-08-17 13:30:00,36.54,36.54,36.18,36.23,24700.0,35.7131,35.7131,35.3613,35.4102,24700.0
2007-08-17 14:00:00,36.25,36.39,36.12,36.35,17200.0,35.4297,35.5665,35.3027,35.5274,17200.0
2007-08-17 14:30:00,36.33,36.51,36.31,36.47,11300.0,35.5079,35.6838,35.4884,35.6447,11300.0
2007-08-17 15:00:00,36.46,36.8,36.44,36.44,33200.0,35.635,35.9673,35.6154,35.6154,33200.0
2007-08-17 15:30:00,36.48,36.58,36.41,36.44,30500.0,35.6545,35.7522,35.5861,35.6154,30500.0
2007-08-20 09:30:00,36.41,36.7,36.29,36.4,17600.0,35.5861,35.8695,35.4688,35.5763,17600.0
2007-08-20 10:00:00,36.37,36.43,35.97,36.0,58200.0,35.547,35.6056,35.156,35.1854,58200.0
2007-08-20 10:30:00,36.01,36.02,35.89,35.95,36400.0,35.1951,35.2049,35.0779,35.1365,36400.0
2007-08-20 11:00:00,35.95,36.0,35.94,35.98,27600.0,35.1365,35.1854,35.1267,35.1658,27600.0
2007-08-20 11:30:00,35.95,35.98,35.74,35.91,60300.0,35.1365,35.1658,34.9312,35.0974,60300.0
2007-08-20 12:00:00,35.87,35.91,35.77,35.91,126700.0,35.0583,35.0974,34.9606,35.0974,126700.0
2007-08-20 12:30:00,35.92,35.94,35.82,35.85,63000.0,35.1072,35.1267,35.0094,35.0388,63000.0
2007-08-20 13:00:00,35.85,35.89,35.81,35.88,48700.0,35.0388,35.0779,34.9997,35.0681,48700.0
2007-08-20 13:30:00,35.89,36.06,35.86,35.96,38800.0,35.0779,35.244,35.0485,35.1463,38800.0
2007-08-20 14:00:00,35.93,35.99,35.83,35.92,40100.0,35.1169,35.1756,35.0192,35.1072,40100.0
2007-08-20 14:30:00,35.94,35.98,35.86,35.96,33900.0,35.1267,35.1658,35.0485,35.1463,33900.0
2007-08-20 15:00:00,35.96,36.06,35.94,35.98,50800.0,35.1463,35.244,35.1267,35.1658,50800.0
2007-08-20 15:30:00,35.98,35.98,35.87,35.9,64900.0,35.1658,35.1658,35.0583,35.0876,64900.0
2007-08-21 09:30:00,35.79,36.19,35.74,36.04,47100.0,34.9801,35.3711,34.9312,35.2245,47100.0
2007-08-21 10:00:00,36.04,36.07,35.85,35.95,29800.0,35.2245,35.2538,35.0388,35.1365,29800.0
2007-08-21 10:30:00,35.95,35.95,35.87,35.9,23400.0,35.1365,35.1365,35.0583,35.0876,23400.0
2007-08-21 11:00:00,35.9,35.96,35.88,35.96,40500.0,35.0876,35.1463,35.0681,35.1463,40500.0
2007-08-21 11:30:00,35.96,35.98,35.91,35.94,19500.0,35.1463,35.1658,35.0974,35.1267,19500.0
2007-08-21 12:00:00,35.94,36.0,35.9,35.9,62300.0,35.1267,35.1854,35.0876,35.0876,62300.0
2007-08-21 12:30:00,35.93,36.04,35.9,36.0,110400.0,35.1169,35.2245,35.0876,35.1854,110400.0
2007-08-21 13:00:00,36.0,36.05,35.91,36.04,82900.0,35.1854,35.2342,35.0974,35.2245,82900.0
2007-08-21 13:30:00,36.04,36.06,36.0,36.03,50900.0,35.2245,35.244,35.1854,35.2147,50900.0
2007-08-21 14:00:00,36.05,36.08,36.0,36.0,65700.0,35.2342,35.2636,35.1854,35.1854,65700.0
2007-08-21 14:30:00,36.01,36.06,35.95,36.02,60600.0,35.1951,35.244,35.1365,35.2049,60600.0
2007-08-21 15:00:00,36.01,36.07,36.0,36.01,17400.0,35.1951,35.2538,35.1854,35.1951,17400.0
2007-08-21 15:30:00,36.04,36.08,35.97,36.01,19200.0,35.2245,35.2636,35.156,35.1951,19200.0
2007-08-22 09:30:00,36.34,36.52,36.27,36.45,23900.0,35.5177,35.6936,35.4493,35.6252,23900.0
2007-08-22 10:00:00,36.45,36.5,36.4,36.44,11300.0,35.6252,35.6741,35.5763,35.6154,11300.0
2007-08-22 10:30:00,36.44,36.56,36.4,36.46,28300.0,35.6154,35.7327,35.5763,35.635,28300.0
2007-08-22 11:00:00,36.4,36.41,36.22,36.22,12000.0,35.5763,35.5861,35.4004,35.4004,12000.0
2007-08-22 11:30:00,36.22,36.24,36.08,36.11,29900.0,35.4004,35.4199,35.2636,35.2929,29900.0
2007-08-22 12:00:00,36.11,36.22,36.08,36.08,35900.0,35.2929,35.4004,35.2636,35.2636,35900.0
2007-08-22 12:30:00,36.08,36.16,36.02,36.15,14300.0,35.2636,35.3417,35.2049,35.332,14300.0
2007-08-22 13:00:00,36.16,36.16,35.98,36.0,14700.0,35.3417,35.3417,35.1658,35.1854,14700.0
2007-08-22 13:30:00,36.01,36.2,35.97,36.14,67700.0,35.1951,35.3808,35.156,35.3222,67700.0
2007-08-22 14:00:00,36.14,36.17,36.07,36.08,26300.0,35.3222,35.3515,35.2538,35.2636,26300.0
2007-08-22 14:30:00,36.04,36.12,36.0,36.07,26200.0,35.2245,35.3027,35.1854,35.2538,26200.0
2007-08-22 15:00:00,36.1,36.22,36.06,36.15,15600.0,35.2831,35.4004,35.244,35.332,15600.0
2007-08-22 15:30:00,36.16,36.28,36.14,36.21,37600.0,35.3417,35.459,35.3222,35.3906,37600.0
2007-08-23 09:30:00,36.4,36.4,36.03,36.13,28100.0,35.5763,35.5763,35.2147,35.3124,28100.0
2007-08-23 10:00:00,36.12,36.21,36.07,36.09,22300.0,35.3027,35.3906,35.2538,35.2733,22300.0
2007-08-23 10:30:00,36.09,36.16,36.07,36.09,22600.0,35.2733,35.3417,35.2538,35.2733,22600.0
2007-08-23 11:00:00,36.08,36.15,35.95,36.15,16000.0,35.2636,35.332,35.1365,35.332,16000.0
2007-08-23 11:30:00,36.15,36.15,36.01,36.01,14100.0,35.332,35.332,35.1951,35.1951,14100.0
2007-08-23 12:00:00,36.01,36.17,36.01,36.13,10700.0,35.1951,35.3515,35.1951,35.3124,10700.0
2007-08-23 12:30:00,36.13,36.17,36.0,36.03,9600.0,35.3124,35.3515,35.1854,35.2147,9600.0
2007-08-23 13:00:00,36.03,36.12,36.0,36.07,8100.0,35.2147,35.3027,35.1854,35.2538,8100.0
2007-08-23 13:30:00,36.08,36.22,36.07,36.21,11400.0,35.2636,35.4004,35.2538,35.3906,11400.0
2007-08-23 14:00:00,36.23,36.26,36.18,36.23,23400.0,35.4102,35.4395,35.3613,35.4102,23400.0
2007-08-23 14:30:00,36.21,36.21,36.07,36.11,13800.0,35.3906,35.3906,35.2538,35.2929,13800.0
2007-08-23 15:00:00,36.09,36.26,36.04,36.22,17500.0,35.2733,35.4395,35.2245,35.4004,17500.0
2007-08-23 15:30:00,36.19,36.24,36.06,36.12,22000.0,35.3711,35.4199,35.244,35.3027,22000.0
2007-08-24 09:30:00,35.97,36.26,35.9,36.2,23500.0,35.156,35.4395,35.0876,35.3808,23500.0
2007-08-24 10:00:00,36.22,36.43,36.16,36.16,14700.0,35.4004,35.6056,35.3417,35.3417,14700.0
2007-08-24 10:30:00,36.21,36.32,36.18,36.28,23700.0,35.3906,35.4981,35.3613,35.459,23700.0
2007-08-24 11:00:00,36.27,36.49,36.27,36.37,12800.0,35.4493,35.6643,35.4493,35.547,12800.0
2007-08-24 11:30:00,36.39,36.46,36.38,36.44,7900.0,35.5665,35.635,35.5568,35.6154,7900.0
2007-08-24 12:00:00,36.44,36.59,36.42,36.52,12800.0,35.6154,35.762,35.5959,35.6936,12800.0
2007-08-24 12:30:00,36.51,36.56,36.48,36.54,13700.0,35.6838,35.7327,35.6545,35.7131,13700.0
2007-08-24 13:00:00,36.53,36.53,36.21,36.21,35700.0,35.7034,35.7034,35.3906,35.3906,35700.0
2007-08-24 13:30:00,36.2,36.24,36.18,36.22,10200.0,35.3808,35.4199,35.3613,35.4004,10200.0
2007-08-24 14:00:00,36.24,36.31,36.23,36.31,13000.0,35.4199,35.4884,35.4102,35.4884,13000.0
2007-08-24 14:30:00,36.31,36.46,36.29,36.39,16900.0,35.4884,35.635,35.4688,35.5665,16900.0
2007-08-24 15:00:00,36.41,36.45,36.3,36.45,29500.0,35.5861,35.6252,35.4786,35.6252,29500.0
2007-08-24 15:30:00,36.44,36.7,36.44,36.6,67100.0,35.6154,35.8695,35.6154,35.7718,67100.0
2007-08-27 09:30:00,36.58,36.68,36.46,36.54,25100.0,35.7522,35.85,35.635,35.7131,25100.0
2007-08-27 10:00:00,36.53,36.61,36.49,36.55,18000.0,35.7034,35.7816,35.6643,35.7229,18000.0
2007-08-27 10:30:00,36.55,36.55,36.46,36.5,27000.0,35.7229,35.7229,35.635,35.6741,27000.0
2007-08-27 11:00:00,36.5,36.56,36.45,36.54,32200.0,35.6741,35.7327,35.6252,35.7131,32200.0
2007-08-27 11:30:00,36.56,36.74,36.54,36.72,9700.0,35.7327,35.9086,35.7131,35.8891,9700.0
2007-08-27 12:00:00,36.7,36.71,36.58,36.64,14000.0,35.8695,35.8793,35.7522,35.8109,14000.0
2007-08-27 12:30:00,36.61,36.61,36.51,36.51,15400.0,35.7816,35.7816,35.6838,35.6838,15400.0
2007-08-27 13:00:00,36.53,36.62,36.51,36.56,7100.0,35.7034,35.7913,35.6838,35.7327,7100.0
2007-08-27 13:30:00,36.56,36.59,36.5,36.54,15500.0,35.7327,35.762,35.6741,35.7131,15500.0
2007-08-27 14:00:00,36.54,36.63,36.53,36.57,10700.0,35.7131,35.8011,35.7034,35.7425,10700.0
2007-08-27 14:30:00,36.58,36.65,36.58,36.63,10500.0,35.7522,35.8207,35.7522,35.8011,10500.0
2007-08-27 15:00:00,36.61,36.61,36.47,36.51,24900.0,35.7816,35.7816,35.6447,35.6838,24900.0
2007-08-27 15:30:00,36.51,36.56,36.17,36.32,59200.0,35.6838,35.7327,35.3515,35.4981,59200.0
2007-08-28 09:30:00,36.1,36.1,35.9,35.96,44200.0,35.2831,35.2831,35.0876,35.1463,44200.0
2007-08-28 10:00:00,36.0,36.04,35.97,36.02,35100.0,35.1854,35.2245,35.156,35.2049,35100.0
2007-08-28 10:30:00,36.03,36.04,35.98,36.01,26500.0,35.2147,35.2245,35.1658,35.1951,26500.0
2007-08-28 11:00:00,36.01,36.03,35.95,35.97,52600.0,35.1951,35.2147,35.1365,35.156,52600.0
2007-08-28 11:30:00,35.99,36.01,35.94,35.99,26800.0,35.1756,35.1951,35.1267,35.1756,26800.0
2007-08-28 12:00:00,35.97,36.0,35.91,35.95,23800.0,35.156,35.1854,35.0974,35.1365,23800.0
2007-08-28 12:30:00,35.95,36.01,35.9,35.98,35800.0,35.1365,35.1951,35.0876,35.1658,35800.0
2007-08-28 13:00:00,35.99,36.02,35.96,36.02,19400.0,35.1756,35.2049,35.1463,35.2049,19400.0
2007-08-28 13:30:00,36.0,36.02,35.88,35.88,28800.0,35.1854,35.2049,35.0681,35.0681,28800.0
2007-08-28 14:00:00,35.89,35.92,35.72,35.72,35000.0,35.0779,35.1072,34.9117,34.9117,35000.0
2007-08-28 14:30:00,35.74,35.75,35.62,35.7,74200.0,34.9312,34.941,34.814,34.8922,74200.0
2007-08-28 15:00:00,35.7,35.75,35.5,35.71,173400.0,34.8922,34.941,34.6967,34.9019,173400.0
2007-08-28 15:30:00,35.72,35.8,35.71,35.76,102400.0,34.9117,34.9899,34.9019,34.9508,102400.0
2007-08-29 09:30:00,35.93,35.99,35.82,35.94,16000.0,35.1169,35.1756,35.0094,35.1267,16000.0
2007-08-29 10:00:00,35.91,36.0,35.89,35.92,11000.0,35.0974,35.1854,35.0779,35.1072,11000.0
2007-08-29 10:30:00,35.92,35.96,35.89,35.96,29000.0,35.1072,35.1463,35.0779,35.1463,29000.0
2007-08-29 11:00:00,35.98,36.04,35.9,35.9,16000.0,35.1658,35.2245,35.0876,35.0876,16000.0
2007-08-29 11:30:00,35.92,35.98,35.9,35.95,20300.0,35.1072,35.1658,35.0876,35.1365,20300.0
2007-08-29 12:00:00,35.95,35.99,35.93,35.94,8600.0,35.1365,35.1756,35.1169,35.1267,8600.0
2007-08-29 12:30:00,35.93,35.96,35.91,35.91,10200.0,35.1169,35.1463,35.0974,35.0974,10200.0
2007-08-29 13:00:00,35.91,35.93,35.9,35.9,10100.0,35.0974,35.1169,35.0876,35.0876,10100.0
2007-08-29 13:30:00,35.91,35.98,35.9,35.98,10300.0,35.0974,35.1658,35.0876,35.1658,10300.0
2007-08-29 14:00:00,35.97,36.06,35.95,35.97,15500.0,35.156,35.244,35.1365,35.156,15500.0
2007-08-29 14:30:00,35.97,36.05,35.95,35.96,14100.0,35.156,35.2342,35.1365,35.1463,14100.0
2007-08-29 15:00:00,35.96,36.06,35.95,36.04,20700.0,35.1463,35.244,35.1365,35.2245,20700.0
2007-08-29 15:30:00,36.06,36.26,36.0,36.22,67600.0,35.244,35.4395,35.1854,35.4004,67600.0
2007-08-30 09:30:00,36.11,36.61,36.0,36.49,50200.0,35.2929,35.7816,35.1854,35.6643,50200.0
2007-08-30 10:00:00,36.54,36.75,36.42,36.68,42400.0,35.7131,35.9184,35.5959,35.85,42400.0
2007-08-30 10:30:00,36.69,36.92,36.69,36.87,37400.0,35.8598,36.0845,35.8598,36.0357,37400.0
2007-08-30 11:00:00,36.88,36.93,36.86,36.91,36400.0,36.0455,36.0943,36.0259,36.0748,36400.0
2007-08-30 11:30:00,36.91,36.96,36.8,36.82,40100.0,36.0748,36.1236,35.9673,35.9868,40100.0
2007-08-30 12:00:00,36.83,36.83,36.54,36.6,38400.0,35.9966,35.9966,35.7131,35.7718,38400.0
2007-08-30 12:30:00,36.6,36.79,36.51,36.78,33100.0,35.7718,35.9575,35.6838,35.9477,33100.0
2007-08-30 13:00:00,36.76,36.79,36.72,36.76,24400.0,35.9282,35.9575,35.8891,35.9282,24400.0
2007-08-30 13:30:00,36.77,36.84,36.75,36.84,40800.0,35.9379,36.0064,35.9184,36.0064,40800.0
2007-08-30 14:00:00,36.85,36.88,36.66,36.66,32600.0,36.0161,36.0455,35.8304,35.8304,32600.0
2007-08-30 14:30:00,36.67,36.67,36.41,36.48,50100.0,35.8402,35.8402,35.5861,35.6545,50100.0
2007-08-30 15:00:00,36.48,36.5,36.43,36.48,71700.0,35.6545,35.6741,35.6056,35.6545,71700.0
2007-08-30 15:30:00,36.48,36.49,36.15,36.31,67300.0,35.6545,35.6643,35.332,35.4884,67300.0
2007-08-31 09:30:00,36.7,36.93,36.58,36.79,39100.0,35.8695,36.0943,35.7522,35.9575,39100.0
2007-08-31 10:00:00,36.8,36.92,36.65,36.67,48400.0,35.9673,36.0845,35.8207,35.8402,48400.0
2007-08-31 10:30:00,36.66,36.73,36.32,36.32,95700.0,35.8304,35.8988,35.4981,35.4981,95700.0
2007-08-31 11:00:00,36.33,36.48,36.27,36.48,37100.0,35.5079,35.6545,35.4493,35.6545,37100.0
2007-08-31 11:30:00,36.49,36.76,36.48,36.76,38100.0,35.6643,35.9282,35.6545,35.9282,38100.0
2007-08-31 12:00:00,36.76,36.78,36.7,36.78,36300.0,35.9282,35.9477,35.8695,35.9477,36300.0
2007-08-31 12:30:00,36.79,36.9,36.78,36.86,25700.0,35.9575,36.065,35.9477,36.0259,25700.0
2007-08-31 13:00:00,36.86,36.9,36.78,36.8,27700.0,36.0259,36.065,35.9477,35.9673,27700.0
2007-08-31 13:30:00,36.8,36.87,36.78,36.81,30900.0,35.9673,36.0357,35.9477,35.977,30900.0
2007-08-31 14:00:00,36.8,36.9,36.8,36.86,34200.0,35.9673,36.065,35.9673,36.0259,34200.0
2007-08-31 14:30:00,36.87,36.94,36.86,36.91,27200.0,36.0357,36.1041,36.0259,36.0748,27200.0
2007-08-31 15:00:00,36.91,37.07,36.91,37.06,27300.0,36.0748,36.2312,36.0748,36.2214,27300.0
2007-08-31 15:30:00,37.07,37.1,36.9,36.98,101300.0,36.2312,36.2605,36.065,36.1432,101300.0
2007-09-04 09:30:00,36.91,37.09,36.82,37.09,16200.0,36.0748,36.2507,35.9868,36.2507,16200.0
2007-09-04 10:00:00,37.08,37.17,37.0,37.16,37700.0,36.2409,36.3289,36.1627,36.3191,37700.0
2007-09-04 10:30:00,37.18,37.74,37.18,37.48,89700.0,36.3387,36.886,36.3387,36.6319,89700.0
2007-09-04 11:00:00,37.49,37.57,37.39,37.57,32000.0,36.6416,36.7198,36.5439,36.7198,32000.0
2007-09-04 11:30:00,37.57,37.62,37.53,37.57,21100.0,36.7198,36.7687,36.6807,36.7198,21100.0
2007-09-04 12:00:00,37.56,37.57,37.39,37.43,23600.0,36.7101,36.7198,36.5439,36.583,23600.0
2007-09-04 12:30:00,37.43,37.52,37.43,37.49,27600.0,36.583,36.671,36.583,36.6416,27600.0
2007-09-04 13:00:00,37.49,37.68,37.49,37.63,33800.0,36.6416,36.8273,36.6416,36.7785,33800.0
2007-09-04 13:30:00,37.63,37.72,37.58,37.72,11700.0,36.7785,36.8664,36.7296,36.8664,11700.0
2007-09-04 14:00:00,37.72,37.94,37.7,37.92,70700.0,36.8664,37.0815,36.8469,37.0619,70700.0
2007-09-04 14:30:00,37.93,37.94,37.87,37.94,34300.0,37.0717,37.0815,37.0131,37.0815,34300.0
2007-09-04 15:00:00,37.94,37.96,37.88,37.89,50700.0,37.0815,37.101,37.0228,37.0326,50700.0
2007-09-04 15:30:00,37.9,37.9,37.69,37.82,43400.0,37.0424,37.0424,36.8371,36.9642,43400.0
2007-09-05 09:30:00,37.68,37.71,37.21,37.57,44700.0,36.8273,36.8567,36.368,36.7198,44700.0
2007-09-05 10:00:00,37.56,37.58,37.4,37.4,30600.0,36.7101,36.7296,36.5537,36.5537,30600.0
2007-09-05 10:30:00,37.43,37.56,37.4,37.56,18200.0,36.583,36.7101,36.5537,36.7101,18200.0
2007-09-05 11:00:00,37.52,37.54,37.5,37.5,16800.0,36.671,36.6905,36.6514,36.6514,16800.0
2007-09-05 11:30:00,37.51,37.53,37.48,37.53,14800.0,36.6612,36.6807,36.6319,36.6807,14800.0
2007-09-05 12:00:00,37.53,37.64,37.51,37.64,12500.0,36.6807,36.7883,36.6612,36.7883,12500.0
2007-09-05 12:30:00,37.65,37.65,37.57,37.58,13100.0,36.798,36.798,36.7198,36.7296,13100.0
2007-09-05 13:00:00,37.58,37.6,37.49,37.5,27600.0,36.7296,36.7492,36.6416,36.6514,27600.0
2007-09-05 13:30:00,37.5,37.52,37.41,37.46,24200.0,36.6514,36.671,36.5635,36.6123,24200.0
2007-09-05 14:00:00,37.46,37.46,37.29,37.29,21900.0,36.6123,36.6123,36.4462,36.4462,21900.0
2007-09-05 14:30:00,37.3,37.36,37.26,37.36,23800.0,36.4559,36.5146,36.4169,36.5146,23800.0
2007-09-05 15:00:00,37.35,37.49,37.29,37.49,30000.0,36.5048,36.6416,36.4462,36.6416,30000.0
2007-09-05 15:30:00,37.49,38.43,37.49,37.96,341600.0,36.6416,37.5604,36.6416,37.101,341600.0
2007-09-06 09:30:00,38.03,38.28,37.56,37.59,55900.0,37.189,37.4335,36.7294,36.7587,55900.0
2007-09-06 10:00:00,37.62,37.63,37.22,37.31,54600.0,36.7881,36.7978,36.3969,36.4849,54600.0
2007-09-06 10:30:00,37.31,37.59,37.26,37.59,44400.0,36.4849,36.7587,36.436,36.7587,44400.0
2007-09-06 11:00:00,37.59,37.59,37.43,37.54,27000.0,36.7587,36.7587,36.6023,36.7098,27000.0
2007-09-06 11:30:00,37.54,37.6,37.51,37.53,18500.0,36.7098,36.7685,36.6805,36.7001,18500.0
2007-09-06 12:00:00,37.51,37.52,37.46,37.5,19000.0,36.6805,36.6903,36.6316,36.6707,19000.0
2007-09-06 12:30:00,37.51,37.52,37.36,37.49,14300.0,36.6805,36.6903,36.5338,36.6609,14300.0
2007-09-06 13:00:00,37.51,37.51,37.38,37.4,13700.0,36.6805,36.6805,36.5534,36.5729,13700.0
2007-09-06 13:30:00,37.39,37.46,37.38,37.45,10900.0,36.5632,36.6316,36.5534,36.6218,10900.0
2007-09-06 14:00:00,37.46,37.5,37.43,37.5,23500.0,36.6316,36.6707,36.6023,36.6707,23500.0
2007-09-06 14:30:00,37.45,37.56,37.43,37.5,13100.0,36.6218,36.7294,36.6023,36.6707,13100.0
2007-09-06 15:00:00,37.5,38.17,37.5,38.16,244800.0,36.6707,37.3259,36.6707,37.3161,244800.0
2007-09-06 15:30:00,38.14,38.26,37.79,37.98,167500.0,37.2966,37.4139,36.9543,37.1401,167500.0
2007-09-07 09:30:00,37.62,38.03,37.42,37.79,24100.0,36.7881,37.189,36.5925,36.9543,24100.0
2007-09-07 10:00:00,37.77,37.87,37.31,37.32,26400.0,36.9348,37.0325,36.4849,36.4947,26400.0
2007-09-07 10:30:00,37.31,37.32,37.06,37.12,34400.0,36.4849,36.4947,36.2405,36.2991,34400.0
2007-09-07 11:00:00,37.09,37.17,37.04,37.11,17700.0,36.2698,36.348,36.2209,36.2893,17700.0
2007-09-07 11:30:00,37.11,37.28,37.1,37.28,9600.0,36.2893,36.4556,36.2796,36.4556,9600.0
2007-09-07 12:00:00,37.31,37.31,37.18,37.25,7000.0,36.4849,36.4849,36.3578,36.4263,7000.0
2007-09-07 12:30:00,37.26,37.26,37.22,37.22,8900.0,36.436,36.436,36.3969,36.3969,8900.0
2007-09-07 13:00:00,37.21,37.28,37.17,37.22,9400.0,36.3871,36.4556,36.348,36.3969,9400.0
2007-09-07 13:30:00,37.21,37.41,37.06,37.3,47100.0,36.3871,36.5827,36.2405,36.4751,47100.0
2007-09-07 14:00:00,37.3,37.72,37.19,37.66,96500.0,36.4751,36.8859,36.3676,36.8272,96500.0
2007-09-07 14:30:00,37.66,37.8,37.59,37.67,118400.0,36.8272,36.9641,36.7587,36.837,118400.0
2007-09-07 15:00:00,37.63,37.79,37.63,37.69,81100.0,36.7978,36.9543,36.7978,36.8565,81100.0
2007-09-07 15:30:00,37.69,37.71,37.33,37.49,74200.0,36.8565,36.8761,36.5045,36.6609,74200.0
2007-09-10 09:30:00,37.5,37.82,37.31,37.36,27600.0,36.6707,36.9836,36.4849,36.5338,27600.0
2007-09-10 10:00:00,37.33,37.42,37.07,37.07,17400.0,36.5045,36.5925,36.2502,36.2502,17400.0
2007-09-10 10:30:00,37.07,37.11,36.76,36.91,42100.0,36.2502,36.2893,35.9471,36.0938,42100.0
2007-09-10 11:00:00,36.92,36.94,36.54,36.56,57500.0,36.1035,36.1231,35.732,35.7515,57500.0
2007-09-10 11:30:00,36.55,36.62,36.53,36.6,38600.0,35.7417,35.8102,35.7222,35.7906,38600.0
2007-09-10 12:00:00,36.6,36.75,36.57,36.73,36500.0,35.7906,35.9373,35.7613,35.9178,36500.0
2007-09-10 12:30:00,36.73,36.89,36.67,36.89,34100.0,35.9178,36.0742,35.8591,36.0742,34100.0
2007-09-10 13:00:00,36.91,37.04,36.83,37.04,36400.0,36.0938,36.2209,36.0155,36.2209,36400.0
2007-09-10 13:30:00,37.03,37.1,36.95,36.97,51700.0,36.2111,36.2796,36.1329,36.1524,51700.0
2007-09-10 14:00:00,36.97,36.97,36.81,36.93,50800.0,36.1524,36.1524,35.996,36.1133,50800.0
2007-09-10 14:30:00,36.93,37.05,36.92,36.99,58700.0,36.1133,36.2307,36.1035,36.172,58700.0
2007-09-10 15:00:00,36.98,37.1,36.93,37.0,54800.0,36.1622,36.2796,36.1133,36.1818,54800.0
2007-09-10 15:30:00,37.01,37.06,36.71,36.73,119200.0,36.1916,36.2405,35.8982,35.9178,119200.0
2007-09-11 09:30:00,36.88,37.04,36.8,36.97,19100.0,36.0644,36.2209,35.9862,36.1524,19100.0
2007-09-11 10:00:00,37.01,37.07,36.92,36.92,28200.0,36.1916,36.2502,36.1035,36.1035,28200.0
2007-09-11 10:30:00,36.92,36.92,36.71,36.76,19300.0,36.1035,36.1035,35.8982,35.9471,19300.0
2007-09-11 11:00:00,36.75,36.76,36.62,36.64,11100.0,35.9373,35.9471,35.8102,35.8297,11100.0
2007-09-11 11:30:00,36.65,36.66,36.54,36.54,25400.0,35.8395,35.8493,35.732,35.732,25400.0
2007-09-11 12:00:00,36.51,36.61,36.45,36.57,36200.0,35.7026,35.8004,35.6439,35.7613,36200.0
2007-09-11 12:30:00,36.57,36.72,36.55,36.7,18700.0,35.7613,35.908,35.7417,35.8884,18700.0
2007-09-11 13:00:00,36.73,36.82,36.62,36.72,77300.0,35.9178,36.0058,35.8102,35.908,77300.0
2007-09-11 13:30:00,36.72,36.94,36.72,36.93,45200.0,35.908,36.1231,35.908,36.1133,45200.0
2007-09-11 14:00:00,36.95,37.25,36.93,37.25,57100.0,36.1329,36.4263,36.1133,36.4263,57100.0
2007-09-11 14:30:00,37.25,37.25,37.04,37.1,49600.0,36.4263,36.4263,36.2209,36.2796,49600.0
2007-09-11 15:00:00,37.1,37.17,37.06,37.08,89600.0,36.2796,36.348,36.2405,36.26,89600.0
2007-09-11 15:30:00,37.1,37.1,36.88,36.94,52600.0,36.2796,36.2796,36.0644,36.1231,52600.0
2007-09-12 09:30:00,36.94,37.05,36.65,36.94,34000.0,36.1231,36.2307,35.8395,36.1231,34000.0
2007-09-12 10:00:00,36.96,37.0,36.82,37.0,30400.0,36.1427,36.1818,36.0058,36.1818,30400.0
2007-09-12 10:30:00,36.99,36.99,36.78,36.86,22100.0,36.172,36.172,35.9666,36.0449,22100.0
2007-09-12 11:00:00,36.86,36.95,36.84,36.85,23700.0,36.0449,36.1329,36.0253,36.0351,23700.0
2007-09-12 11:30:00,36.83,36.84,36.76,36.81,9000.0,36.0155,36.0253,35.9471,35.996,9000.0
2007-09-12 12:00:00,36.81,37.05,36.79,37.0,42800.0,35.996,36.2307,35.9764,36.1818,42800.0
2007-09-12 12:30:00,37.0,37.17,36.98,37.11,50900.0,36.1818,36.348,36.1622,36.2893,50900.0
2007-09-12 13:00:00,37.11,37.18,37.06,37.14,25700.0,36.2893,36.3578,36.2405,36.3187,25700.0
2007-09-12 13:30:00,37.14,37.19,37.07,37.12,34300.0,36.3187,36.3676,36.2502,36.2991,34300.0
2007-09-12 14:00:00,37.12,37.3,37.0,37.0,56200.0,36.2991,36.4751,36.1818,36.1818,56200.0
2007-09-12 14:30:00,36.95,37.12,36.92,37.12,17800.0,36.1329,36.2991,36.1035,36.2991,17800.0
2007-09-12 15:00:00,37.11,37.19,37.07,37.07,38600.0,36.2893,36.3676,36.2502,36.2502,38600.0
2007-09-12 15:30:00,37.04,37.08,36.88,36.9,30400.0,36.2209,36.26,36.0644,36.084,30400.0
2007-09-13 09:30:00,37.11,37.13,36.63,36.78,23000.0,36.2893,36.3089,35.82,35.9666,23000.0
2007-09-13 10:00:00,36.74,36.9,36.74,36.84,35300.0,35.9275,36.084,35.9275,36.0253,35300.0
2007-09-13 10:30:00,36.84,36.86,36.76,36.81,16300.0,36.0253,36.0449,35.9471,35.996,16300.0
2007-09-13 11:00:00,36.79,36.86,36.73,36.82,16500.0,35.9764,36.0449,35.9178,36.0058,16500.0
2007-09-13 11:30:00,36.78,36.87,36.73,36.81,11300.0,35.9666,36.0547,35.9178,35.996,11300.0
2007-09-13 12:00:00,36.85,37.09,36.84,37.08,18400.0,36.0351,36.2698,36.0253,36.26,18400.0
2007-09-13 12:30:00,37.08,37.22,37.07,37.17,45400.0,36.26,36.3969,36.2502,36.348,45400.0
2007-09-13 13:00:00,37.19,37.44,37.19,37.44,27300.0,36.3676,36.612,36.3676,36.612,27300.0
2007-09-13 13:30:00,37.42,37.62,37.35,37.35,76300.0,36.5925,36.7881,36.524,36.524,76300.0
2007-09-13 14:00:00,37.39,37.47,37.35,37.41,32900.0,36.5632,36.6414,36.524,36.5827,32900.0
2007-09-13 14:30:00,37.41,37.54,37.41,37.49,53100.0,36.5827,36.7098,36.5827,36.6609,53100.0
2007-09-13 15:00:00,37.48,37.5,37.37,37.37,47800.0,36.6512,36.6707,36.5436,36.5436,47800.0
2007-09-13 15:30:00,37.4,37.43,37.1,37.11,39400.0,36.5729,36.6023,36.2796,36.2893,39400.0
2007-09-14 09:30:00,36.82,36.98,36.25,36.98,20200.0,36.0058,36.1622,35.4484,36.1622,20200.0
2007-09-14 10:00:00,36.99,37.15,36.97,37.06,22000.0,36.172,36.3285,36.1524,36.2405,22000.0
2007-09-14 10:30:00,37.06,37.15,37.02,37.08,14000.0,36.2405,36.3285,36.2013,36.26,14000.0
2007-09-14 11:00:00,37.1,37.12,37.04,37.05,12400.0,36.2796,36.2991,36.2209,36.2307,12400.0
2007-09-14 11:30:00,37.06,37.15,37.0,37.11,6700.0,36.2405,36.3285,36.1818,36.2893,6700.0
2007-09-14 12:00:00,37.14,37.15,37.06,37.06,3300.0,36.3187,36.3285,36.2405,36.2405,3300.0
2007-09-14 12:30:00,37.09,37.34,37.07,37.34,26300.0,36.2698,36.5143,36.2502,36.5143,26300.0
2007-09-14 13:00:00,37.34,37.56,37.31,37.5,58300.0,36.5143,36.7294,36.4849,36.6707,58300.0
2007-09-14 13:30:00,37.5,37.79,37.5,37.76,50500.0,36.6707,36.9543,36.6707,36.925,50500.0
2007-09-14 14:00:00,37.77,37.78,37.53,37.56,45700.0,36.9348,36.9445,36.7001,36.7294,45700.0
2007-09-14 14:30:00,37.56,37.57,37.38,37.4,39200.0,36.7294,36.7392,36.5534,36.5729,39200.0
2007-09-14 15:00:00,37.41,37.57,37.41,37.54,36900.0,36.5827,36.7392,36.5827,36.7098,36900.0
2007-09-14 15:30:00,37.54,37.63,37.44,37.48,28200.0,36.7098,36.7978,36.612,36.6512,28200.0
2007-09-17 09:30:00,37.35,37.38,37.22,37.25,23100.0,36.524,36.5534,36.3969,36.4263,23100.0
2007-09-17 10:00:00,37.24,37.24,37.05,37.14,10200.0,36.4165,36.4165,36.2307,36.3187,10200.0
2007-09-17 10:30:00,37.16,37.19,36.92,36.95,10800.0,36.3382,36.3676,36.1035,36.1329,10800.0
2007-09-17 11:00:00,36.93,36.96,36.83,36.83,12500.0,36.1133,36.1427,36.0155,36.0155,12500.0
2007-09-17 11:30:00,36.81,36.82,36.75,36.82,22500.0,35.996,36.0058,35.9373,36.0058,22500.0
2007-09-17 12:00:00,36.82,36.85,36.77,36.8,20600.0,36.0058,36.0351,35.9569,35.9862,20600.0
2007-09-17 12:30:00,36.8,36.97,36.8,36.95,26300.0,35.9862,36.1524,35.9862,36.1329,26300.0
2007-09-17 13:00:00,36.97,37.03,36.93,36.96,27700.0,36.1524,36.2111,36.1133,36.1427,27700.0
2007-09-17 13:30:00,36.96,37.08,36.93,36.97,43200.0,36.1427,36.26,36.1133,36.1524,43200.0
2007-09-17 14:00:00,36.97,37.12,36.91,36.96,61700.0,36.1524,36.2991,36.0938,36.1427,61700.0
2007-09-17 14:30:00,36.96,37.04,36.94,37.01,33900.0,36.1427,36.2209,36.1231,36.1916,33900.0
2007-09-17 15:00:00,37.01,37.19,37.01,37.12,55200.0,36.1916,36.3676,36.1916,36.2991,55200.0
2007-09-17 15:30:00,37.12,37.12,36.99,37.02,49600.0,36.2991,36.2991,36.172,36.2013,49600.0
2007-09-18 09:30:00,37.18,37.28,36.8,36.9,25300.0,36.3578,36.4556,35.9862,36.084,25300.0
2007-09-18 10:00:00,36.9,37.02,36.86,36.93,18000.0,36.084,36.2013,36.0449,36.1133,18000.0
2007-09-18 10:30:00,36.93,36.94,36.73,36.92,49400.0,36.1133,36.1231,35.9178,36.1035,49400.0
2007-09-18 11:00:00,36.9,36.95,36.74,36.8,80800.0,36.084,36.1329,35.9275,35.9862,80800.0
2007-09-18 11:30:00,36.8,36.83,36.69,36.69,54100.0,35.9862,36.0155,35.8786,35.8786,54100.0
2007-09-18 12:00:00,36.71,36.78,36.68,36.69,31300.0,35.8982,35.9666,35.8689,35.8786,31300.0
2007-09-18 12:30:00,36.69,36.75,36.68,36.71,36000.0,35.8786,35.9373,35.8689,35.8982,36000.0
2007-09-18 13:00:00,36.72,36.78,36.6,36.62,62500.0,35.908,35.9666,35.7906,35.8102,62500.0
2007-09-18 13:30:00,36.62,36.79,36.61,36.72,75900.0,35.8102,35.9764,35.8004,35.908,75900.0
2007-09-18 14:00:00,36.73,37.16,36.63,36.79,100600.0,35.9178,36.3382,35.82,35.9764,100600.0
2007-09-18 14:30:00,36.81,37.02,36.79,37.0,160100.0,35.996,36.2013,35.9764,36.1818,160100.0
2007-09-18 15:00:00,37.0,37.09,36.99,37.01,58900.0,36.1818,36.2698,36.172,36.1916,58900.0
2007-09-18 15:30:00,37.01,37.09,36.98,37.0,95600.0,36.1916,36.2698,36.1622,36.1818,95600.0
2007-09-19 09:30:00,37.28,37.44,37.22,37.24,34100.0,36.4556,36.612,36.3969,36.4165,34100.0
2007-09-19 10:00:00,37.23,37.32,37.22,37.27,13800.0,36.4067,36.4947,36.3969,36.4458,13800.0
2007-09-19 10:30:00,37.3,37.38,37.3,37.35,41500.0,36.4751,36.5534,36.4751,36.524,41500.0
2007-09-19 11:00:00,37.35,37.46,37.31,37.45,25700.0,36.524,36.6316,36.4849,36.6218,25700.0
2007-09-19 11:30:00,37.46,37.49,37.32,37.34,41400.0,36.6316,36.6609,36.4947,36.5143,41400.0
2007-09-19 12:00:00,37.34,37.61,37.34,37.58,23300.0,36.5143,36.7783,36.5143,36.749,23300.0
2007-09-19 12:30:00,37.62,37.71,37.56,37.7,51400.0,36.7881,36.8761,36.7294,36.8663,51400.0
2007-09-19 13:00:00,37.7,37.7,37.54,37.56,21800.0,36.8663,36.8663,36.7098,36.7294,21800.0
2007-09-19 13:30:00,37.56,37.56,37.39,37.39,31800.0,36.7294,36.7294,36.5632,36.5632,31800.0
2007-09-19 14:00:00,37.4,37.5,37.34,37.36,41400.0,36.5729,36.6707,36.5143,36.5338,41400.0
2007-09-19 14:30:00,37.38,37.42,37.36,37.37,11200.0,36.5534,36.5925,36.5338,36.5436,11200.0
2007-09-19 15:00:00,37.37,37.66,37.37,37.65,51500.0,36.5436,36.8272,36.5436,36.8174,51500.0
2007-09-19 15:30:00,37.65,37.68,37.3,37.38,104300.0,36.8174,36.8467,36.4751,36.5534,104300.0
2007-09-20 09:30:00,37.36,37.36,37.07,37.27,27200.0,36.5338,36.5338,36.2502,36.4458,27200.0
2007-09-20 10:00:00,37.29,37.38,37.25,37.25,26700.0,36.4654,36.5534,36.4263,36.4263,26700.0
2007-09-20 10:30:00,37.27,37.27,36.99,37.0,19500.0,36.4458,36.4458,36.172,36.1818,19500.0
2007-09-20 11:00:00,37.03,37.09,36.97,37.01,25800.0,36.2111,36.2698,36.1524,36.1916,25800.0
2007-09-20 11:30:00,36.99,37.03,36.95,37.03,39800.0,36.172,36.2111,36.1329,36.2111,39800.0
2007-09-20 12:00:00,37.03,37.09,36.97,36.99,21200.0,36.2111,36.2698,36.1524,36.172,21200.0
2007-09-20 12:30:00,36.97,37.0,36.78,36.86,24400.0,36.1524,36.1818,35.9666,36.0449,24400.0
2007-09-20 13:00:00,36.86,36.93,36.84,36.84,13700.0,36.0449,36.1133,36.0253,36.0253,13700.0
2007-09-20 13:30:00,36.86,36.96,36.84,36.92,33000.0,36.0449,36.1427,36.0253,36.1035,33000.0
2007-09-20 14:00:00,36.95,36.98,36.86,36.92,40800.0,36.1329,36.1622,36.0449,36.1035,40800.0
2007-09-20 14:30:00,36.92,36.94,36.84,36.88,29400.0,36.1035,36.1231,36.0253,36.0644,29400.0
2007-09-20 15:00:00,36.88,36.93,36.75,36.79,98000.0,36.0644,36.1133,35.9373,35.9764,98000.0
2007-09-20 15:30:00,36.79,36.93,36.77,36.81,91900.0,35.9764,36.1133,35.9569,35.996,91900.0
2007-09-21 09:30:00,36.99,36.99,36.2,36.73,166700.0,36.172,36.172,35.3995,35.9178,166700.0
2007-09-21 10:00:00,36.75,36.82,36.66,36.71,27600.0,35.9373,36.0058,35.8493,35.8982,27600.0
2007-09-21 10:30:00,36.72,36.81,36.64,36.66,55100.0,35.908,35.996,35.8297,35.8493,55100.0
2007-09-21 11:00:00,36.69,36.95,36.68,36.72,27300.0,35.8786,36.1329,35.8689,35.908,27300.0
2007-09-21 11:30:00,36.72,36.76,36.64,36.64,22300.0,35.908,35.9471,35.8297,35.8297,22300.0
2007-09-21 12:00:00,36.64,36.67,36.2,36.22,56400.0,35.8297,35.8591,35.3995,35.419,56400.0
2007-09-21 12:30:00,36.23,36.5,36.23,36.46,31200.0,35.4288,35.6928,35.4288,35.6537,31200.0
2007-09-21 13:00:00,36.5,36.56,36.2,36.27,54200.0,35.6928,35.7515,35.3995,35.4679,54200.0
2007-09-21 13:30:00,36.28,36.45,36.17,36.33,48800.0,35.4777,35.6439,35.3701,35.5266,48800.0
2007-09-21 14:00:00,36.3,36.35,36.25,36.28,29400.0,35.4973,35.5462,35.4484,35.4777,29400.0
2007-09-21 14:30:00,36.29,36.36,36.28,36.34,39200.0,35.4875,35.5559,35.4777,35.5364,39200.0
2007-09-21 15:00:00,36.34,36.5,36.33,36.45,35200.0,35.5364,35.6928,35.5266,35.6439,35200.0
2007-09-21 15:30:00,36.45,36.5,36.26,36.31,60900.0,35.6439,35.6928,35.4581,35.507,60900.0
2007-09-24 09:30:00,36.35,36.45,36.09,36.1,15800.0,35.5462,35.6439,35.2919,35.3017,15800.0
2007-09-24 10:00:00,36.11,36.26,35.96,36.17,35400.0,35.3115,35.4581,35.1648,35.3701,35400.0
2007-09-24 10:30:00,36.17,36.31,36.17,36.2,20100.0,35.3701,35.507,35.3701,35.3995,20100.0
2007-09-24 11:00:00,36.23,36.31,36.17,36.17,16400.0,35.4288,35.507,35.3701,35.3701,16400.0
2007-09-24 11:30:00,36.2,36.2,36.14,36.2,11200.0,35.3995,35.3995,35.3408,35.3995,11200.0
2007-09-24 12:00:00,36.2,36.21,36.08,36.11,8400.0,35.3995,35.4093,35.2821,35.3115,8400.0
2007-09-24 12:30:00,36.12,36.16,35.94,35.98,45600.0,35.3212,35.3604,35.1452,35.1843,45600.0
2007-09-24 13:00:00,36.0,36.03,35.94,35.98,17000.0,35.2039,35.2332,35.1452,35.1843,17000.0
2007-09-24 13:30:00,36.0,36.02,35.94,35.96,23600.0,35.2039,35.2235,35.1452,35.1648,23600.0
2007-09-24 14:00:00,35.99,36.02,35.96,35.98,35800.0,35.1941,35.2235,35.1648,35.1843,35800.0
2007-09-24 14:30:00,35.96,36.07,35.96,36.05,307500.0,35.1648,35.2723,35.1648,35.2528,307500.0
2007-09-24 15:00:00,36.07,36.22,36.03,36.19,27200.0,35.2723,35.419,35.2332,35.3897,27200.0
2007-09-24 15:30:00,36.18,36.2,35.96,36.04,74600.0,35.3799,35.3995,35.1648,35.243,74600.0
2007-09-25 09:30:00,35.99,36.15,35.92,36.11,24800.0,35.1941,35.3506,35.1257,35.3115,24800.0
2007-09-25 10:00:00,36.09,36.23,35.99,36.2,16700.0,35.2919,35.4288,35.1941,35.3995,16700.0
2007-09-25 10:30:00,36.19,36.24,36.15,36.2,18500.0,35.3897,35.4386,35.3506,35.3995,18500.0
2007-09-25 11:00:00,36.2,36.29,36.1,36.16,20000.0,35.3995,35.4875,35.3017,35.3604,20000.0
2007-09-25 11:30:00,36.15,36.22,36.11,36.11,7900.0,35.3506,35.419,35.3115,35.3115,7900.0
2007-09-25 12:00:00,36.16,36.17,36.12,36.17,6400.0,35.3604,35.3701,35.3212,35.3701,6400.0
2007-09-25 12:30:00,36.14,36.17,36.12,36.17,9700.0,35.3408,35.3701,35.3212,35.3701,9700.0
2007-09-25 13:00:00,36.17,36.26,36.14,36.25,34700.0,35.3701,35.4581,35.3408,35.4484,34700.0
2007-09-25 13:30:00,36.24,36.26,36.12,36.2,22700.0,35.4386,35.4581,35.3212,35.3995,22700.0
2007-09-25 14:00:00,36.2,36.26,36.18,36.24,17800.0,35.3995,35.4581,35.3799,35.4386,17800.0
2007-09-25 14:30:00,36.25,36.28,36.23,36.28,16300.0,35.4484,35.4777,35.4288,35.4777,16300.0
2007-09-25 15:00:00,36.28,36.28,36.2,36.26,17000.0,35.4777,35.4777,35.3995,35.4581,17000.0
2007-09-25 15:30:00,36.25,36.26,35.98,36.12,50400.0,35.4484,35.4581,35.1843,35.3212,50400.0
2007-09-26 09:30:00,36.23,36.32,36.12,36.24,12900.0,35.4288,35.5168,35.3212,35.4386,12900.0
2007-09-26 10:00:00,36.24,36.33,36.2,36.32,23300.0,35.4386,35.5266,35.3995,35.5168,23300.0
2007-09-26 10:30:00,36.31,36.31,36.14,36.17,11700.0,35.507,35.507,35.3408,35.3701,11700.0
2007-09-26 11:00:00,36.17,36.18,36.04,36.09,18600.0,35.3701,35.3799,35.243,35.2919,18600.0
2007-09-26 11:30:00,36.09,36.11,36.04,36.09,11600.0,35.2919,35.3115,35.243,35.2919,11600.0
2007-09-26 12:00:00,36.09,36.09,36.02,36.05,11000.0,35.2919,35.2919,35.2235,35.2528,11000.0
2007-09-26 12:30:00,36.05,36.17,36.04,36.09,23300.0,35.2528,35.3701,35.243,35.2919,23300.0
2007-09-26 13:00:00,36.09,36.14,36.08,36.09,19800.0,35.2919,35.3408,35.2821,35.2919,19800.0
2007-09-26 13:30:00,36.08,36.11,36.06,36.1,20300.0,35.2821,35.3115,35.2626,35.3017,20300.0
2007-09-26 14:00:00,36.08,36.11,35.98,35.98,39200.0,35.2821,35.3115,35.1843,35.1843,39200.0
2007-09-26 14:30:00,36.0,36.02,35.9,35.97,79300.0,35.2039,35.2235,35.1061,35.1746,79300.0
2007-09-26 15:00:00,35.99,36.11,35.96,36.1,20100.0,35.1941,35.3115,35.1648,35.3017,20100.0
2007-09-26 15:30:00,36.1,36.15,36.08,36.15,26300.0,35.3017,35.3506,35.2821,35.3506,26300.0
2007-09-27 09:30:00,36.29,36.3,36.15,36.22,22400.0,35.4875,35.4973,35.3506,35.419,22400.0
2007-09-27 10:00:00,36.25,36.29,36.19,36.23,15400.0,35.4484,35.4875,35.3897,35.4288,15400.0
2007-09-27 10:30:00,36.22,36.22,36.11,36.12,18200.0,35.419,35.419,35.3115,35.3212,18200.0
2007-09-27 11:00:00,36.12,36.13,36.05,36.06,22700.0,35.3212,35.331,35.2528,35.2626,22700.0
2007-09-27 11:30:00,36.07,36.07,36.01,36.03,4500.0,35.2723,35.2723,35.2137,35.2332,4500.0
2007-09-27 12:00:00,36.05,36.08,35.99,36.05,14400.0,35.2528,35.2821,35.1941,35.2528,14400.0
2007-09-27 12:30:00,36.05,36.06,36.0,36.05,9700.0,35.2528,35.2626,35.2039,35.2528,9700.0
2007-09-27 13:00:00,36.06,36.08,36.04,36.06,9200.0,35.2626,35.2821,35.243,35.2626,9200.0
2007-09-27 13:30:00,36.06,36.11,36.06,36.09,10800.0,35.2626,35.3115,35.2626,35.2919,10800.0
2007-09-27 14:00:00,36.1,36.19,36.09,36.18,14000.0,35.3017,35.3897,35.2919,35.3799,14000.0
2007-09-27 14:30:00,36.2,36.2,36.09,36.12,12300.0,35.3995,35.3995,35.2919,35.3212,12300.0
2007-09-27 15:00:00,36.13,36.29,36.13,36.29,33900.0,35.331,35.4875,35.331,35.4875,33900.0
2007-09-27 15:30:00,36.29,36.39,36.22,36.35,37200.0,35.4875,35.5853,35.419,35.5462,37200.0
2007-09-28 09:30:00,36.4,36.41,36.2,36.26,35200.0,35.595,35.6048,35.3995,35.4581,35200.0
2007-09-28 10:00:00,36.25,36.27,36.16,36.2,35700.0,35.4484,35.4679,35.3604,35.3995,35700.0
2007-09-28 10:30:00,36.2,36.25,36.17,36.21,39300.0,35.3995,35.4484,35.3701,35.4093,39300.0
2007-09-28 11:00:00,36.22,36.23,36.15,36.18,32900.0,35.419,35.4288,35.3506,35.3799,32900.0
2007-09-28 11:30:00,36.17,36.18,36.07,36.09,14600.0,35.3701,35.3799,35.2723,35.2919,14600.0
2007-09-28 12:00:00,36.11,36.18,36.07,36.1,14900.0,35.3115,35.3799,35.2723,35.3017,14900.0
2007-09-28 12:30:00,36.11,36.12,35.98,35.98,8600.0,35.3115,35.3212,35.1843,35.1843,8600.0
2007-09-28 13:00:00,36.0,36.06,35.97,35.98,13700.0,35.2039,35.2626,35.1746,35.1843,13700.0
2007-09-28 13:30:00,35.99,36.04,35.99,36.02,21400.0,35.1941,35.243,35.1941,35.2235,21400.0
2007-09-28 14:00:00,36.02,36.07,36.01,36.02,31100.0,35.2235,35.2723,35.2137,35.2235,31100.0
2007-09-28 14:30:00,36.02,36.05,36.0,36.04,37400.0,35.2235,35.2528,35.2039,35.243,37400.0
2007-09-28 15:00:00,36.05,36.07,36.01,36.02,24400.0,35.2528,35.2723,35.2137,35.2235,24400.0
2007-09-28 15:30:00,36.02,36.11,36.01,36.09,28100.0,35.2235,35.3115,35.2137,35.2919,28100.0
2007-10-01 09:30:00,36.02,36.16,36.02,36.09,20500.0,35.2235,35.3604,35.2235,35.2919,20500.0
2007-10-01 10:00:00,36.07,36.23,36.01,36.23,20400.0,35.2723,35.4288,35.2137,35.4288,20400.0
2007-10-01 10:30:00,36.2,36.24,36.14,36.17,39800.0,35.3995,35.4386,35.3408,35.3701,39800.0
2007-10-01 11:00:00,36.16,36.27,36.14,36.18,46000.0,35.3604,35.4679,35.3408,35.3799,46000.0
2007-10-01 11:30:00,36.18,36.27,36.08,36.13,38200.0,35.3799,35.4679,35.2821,35.331,38200.0
2007-10-01 12:00:00,36.14,36.29,36.11,36.26,24900.0,35.3408,35.4875,35.3115,35.4581,24900.0
2007-10-01 12:30:00,36.26,36.26,36.23,36.23,13800.0,35.4581,35.4581,35.4288,35.4288,13800.0
2007-10-01 13:00:00,36.24,36.27,36.23,36.25,24800.0,35.4386,35.4679,35.4288,35.4484,24800.0
2007-10-01 13:30:00,36.25,36.32,36.24,36.29,23100.0,35.4484,35.5168,35.4386,35.4875,23100.0
2007-10-01 14:00:00,36.3,36.32,36.22,36.22,26700.0,35.4973,35.5168,35.419,35.419,26700.0
2007-10-01 14:30:00,36.23,36.25,36.21,36.24,10800.0,35.4288,35.4484,35.4093,35.4386,10800.0
2007-10-01 15:00:00,36.23,36.27,36.23,36.26,29600.0,35.4288,35.4679,35.4288,35.4581,29600.0
2007-10-01 15:30:00,36.25,36.28,36.19,36.22,102100.0,35.4484,35.4777,35.3897,35.419,102100.0
2007-10-02 09:30:00,36.25,36.25,36.05,36.23,43600.0,35.4484,35.4484,35.2528,35.4288,43600.0
2007-10-02 10:00:00,36.2,36.25,36.16,36.24,142300.0,35.3995,35.4484,35.3604,35.4386,142300.0
2007-10-02 10:30:00,36.23,36.42,36.23,36.35,54700.0,35.4288,35.6146,35.4288,35.5462,54700.0
2007-10-02 11:00:00,36.36,36.36,36.29,36.35,23500.0,35.5559,35.5559,35.4875,35.5462,23500.0
2007-10-02 11:30:00,36.35,36.45,36.34,36.44,18400.0,35.5462,35.6439,35.5364,35.6342,18400.0
2007-10-02 12:00:00,36.45,36.62,36.44,36.54,44900.0,35.6439,35.8102,35.6342,35.732,44900.0
2007-10-02 12:30:00,36.54,36.72,36.52,36.62,80800.0,35.732,35.908,35.7124,35.8102,80800.0
2007-10-02 13:00:00,36.65,36.73,36.63,36.72,15400.0,35.8395,35.9178,35.82,35.908,15400.0
2007-10-02 13:30:00,36.67,36.75,36.66,36.74,30700.0,35.8591,35.9373,35.8493,35.9275,30700.0
2007-10-02 14:00:00,36.75,36.75,36.55,36.58,17600.0,35.9373,35.9373,35.7417,35.7711,17600.0
2007-10-02 14:30:00,36.57,36.57,36.48,36.48,16400.0,35.7613,35.7613,35.6733,35.6733,16400.0
2007-10-02 15:00:00,36.48,36.74,36.48,36.58,42300.0,35.6733,35.9275,35.6733,35.7711,42300.0
2007-10-02 15:30:00,36.6,36.65,36.55,36.59,45800.0,35.7906,35.8395,35.7417,35.7808,45800.0
2007-10-03 09:30:00,36.48,36.66,36.48,36.6,34900.0,35.6733,35.8493,35.6733,35.7906,34900.0
2007-10-03 10:00:00,36.59,36.66,36.56,36.6,11900.0,35.7808,35.8493,35.7515,35.7906,11900.0
2007-10-03 10:30:00,36.6,36.67,36.55,36.65,28300.0,35.7906,35.8591,35.7417,35.8395,28300.0
2007-10-03 11:00:00,36.65,36.66,36.59,36.63,14500.0,35.8395,35.8493,35.7808,35.82,14500.0
2007-10-03 11:30:00,36.61,36.72,36.6,36.72,48200.0,35.8004,35.908,35.7906,35.908,48200.0
2007-10-03 12:00:00,36.71,36.8,36.71,36.78,33000.0,35.8982,35.9862,35.8982,35.9666,33000.0
2007-10-03 12:30:00,36.78,36.85,36.75,36.84,26600.0,35.9666,36.0351,35.9373,36.0253,26600.0
2007-10-03 13:00:00,36.84,36.84,36.72,36.75,51800.0,36.0253,36.0253,35.908,35.9373,51800.0
2007-10-03 13:30:00,36.75,36.83,36.67,36.77,46400.0,35.9373,36.0155,35.8591,35.9569,46400.0
2007-10-03 14:00:00,36.79,36.83,36.72,36.78,128700.0,35.9764,36.0155,35.908,35.9666,128700.0
2007-10-03 14:30:00,36.79,36.84,36.63,36.74,53400.0,35.9764,36.0253,35.82,35.9275,53400.0
2007-10-03 15:00:00,36.75,36.75,36.59,36.68,42300.0,35.9373,35.9373,35.7808,35.8689,42300.0
2007-10-03 15:30:00,36.69,36.79,36.6,36.73,58500.0,35.8786,35.9764,35.7906,35.9178,58500.0
2007-10-04 09:30:00,36.82,36.87,36.71,36.73,8200.0,36.0058,36.0547,35.8982,35.9178,8200.0
2007-10-04 10:00:00,36.73,36.73,36.6,36.6,14800.0,35.9178,35.9178,35.7906,35.7906,14800.0
2007-10-04 10:30:00,36.6,36.68,36.59,36.68,6700.0,35.7906,35.8689,35.7808,35.8689,6700.0
2007-10-04 11:00:00,36.66,36.67,36.58,36.6,13800.0,35.8493,35.8591,35.7711,35.7906,13800.0
2007-10-04 11:30:00,36.6,36.6,36.47,36.5,8300.0,35.7906,35.7906,35.6635,35.6928,8300.0
2007-10-04 12:00:00,36.5,36.51,36.48,36.48,6800.0,35.6928,35.7026,35.6733,35.6733,6800.0
2007-10-04 12:30:00,36.49,36.51,36.47,36.49,5400.0,35.6831,35.7026,35.6635,35.6831,5400.0
2007-10-04 13:00:00,36.48,36.51,36.46,36.5,9100.0,35.6733,35.7026,35.6537,35.6928,9100.0
2007-10-04 13:30:00,36.5,36.5,36.48,36.48,6700.0,35.6928,35.6928,35.6733,35.6733,6700.0
2007-10-04 14:00:00,36.49,36.5,36.48,36.5,26100.0,35.6831,35.6928,35.6733,35.6928,26100.0
2007-10-04 14:30:00,36.5,36.5,36.45,36.48,14200.0,35.6928,35.6928,35.6439,35.6733,14200.0
2007-10-04 15:00:00,36.47,36.5,36.45,36.5,11200.0,35.6635,35.6928,35.6439,35.6928,11200.0
2007-10-04 15:30:00,36.49,36.53,36.48,36.51,42700.0,35.6831,35.7222,35.6733,35.7026,42700.0
2007-10-05 09:30:00,36.72,36.79,36.68,36.72,8200.0,35.908,35.9764,35.8689,35.908,8200.0
2007-10-05 10:00:00,36.71,36.71,36.66,36.67,13600.0,35.8982,35.8982,35.8493,35.8591,13600.0
2007-10-05 10:30:00,36.69,36.71,36.55,36.71,16700.0,35.8786,35.8982,35.7417,35.8982,16700.0
2007-10-05 11:00:00,36.74,36.79,36.62,36.65,35500.0,35.9275,35.9764,35.8102,35.8395,35500.0
2007-10-05 11:30:00,36.64,36.76,36.64,36.69,16600.0,35.8297,35.9471,35.8297,35.8786,16600.0
2007-10-05 12:00:00,36.73,36.75,36.72,36.75,6700.0,35.9178,35.9373,35.908,35.9373,6700.0
2007-10-05 12:30:00,36.75,36.82,36.73,36.77,15600.0,35.9373,36.0058,35.9178,35.9569,15600.0
2007-10-05 13:00:00,36.77,36.8,36.76,36.77,2400.0,35.9569,35.9862,35.9471,35.9569,2400.0
2007-10-05 13:30:00,36.77,36.84,36.77,36.84,28100.0,35.9569,36.0253,35.9569,36.0253,28100.0
2007-10-05 14:00:00,36.84,36.85,36.83,36.85,10600.0,36.0253,36.0351,36.0155,36.0351,10600.0
2007-10-05 14:30:00,36.84,36.95,36.83,36.94,30100.0,36.0253,36.1329,36.0155,36.1231,30100.0
2007-10-05 15:00:00,36.95,36.97,36.92,36.96,8000.0,36.1329,36.1524,36.1035,36.1427,8000.0
2007-10-05 15:30:00,36.95,37.0,36.87,37.0,34300.0,36.1329,36.1818,36.0547,36.1818,34300.0
2007-10-08 09:30:00,36.97,37.24,36.94,37.2,15600.0,36.1524,36.4165,36.1231,36.3774,15600.0
2007-10-08 10:00:00,37.2,37.24,37.08,37.11,182400.0,36.3774,36.4165,36.26,36.2893,182400.0
2007-10-08 10:30:00,37.1,37.14,37.08,37.11,5600.0,36.2796,36.3187,36.26,36.2893,5600.0
2007-10-08 11:00:00,37.1,37.15,37.08,37.11,21300.0,36.2796,36.3285,36.26,36.2893,21300.0
2007-10-08 11:30:00,37.11,37.23,37.1,37.22,7400.0,36.2893,36.4067,36.2796,36.3969,7400.0
2007-10-08 12:00:00,37.22,37.24,37.19,37.22,20400.0,36.3969,36.4165,36.3676,36.3969,20400.0
2007-10-08 12:30:00,37.21,37.22,37.18,37.21,8600.0,36.3871,36.3969,36.3578,36.3871,8600.0
2007-10-08 13:00:00,37.21,37.21,37.11,37.11,7500.0,36.3871,36.3871,36.2893,36.2893,7500.0
2007-10-08 13:30:00,37.11,37.11,37.03,37.04,13500.0,36.2893,36.2893,36.2111,36.2209,13500.0
2007-10-08 14:00:00,37.04,37.09,37.03,37.09,11900.0,36.2209,36.2698,36.2111,36.2698,11900.0
2007-10-08 14:30:00,37.09,37.14,37.08,37.09,15400.0,36.2698,36.3187,36.26,36.2698,15400.0
2007-10-08 15:00:00,37.1,37.12,37.09,37.1,21000.0,36.2796,36.2991,36.2698,36.2796,21000.0
2007-10-08 15:30:00,37.1,37.25,36.97,37.08,110900.0,36.2796,36.4263,36.1524,36.26,110900.0
2007-10-09 09:30:00,37.17,37.17,36.82,36.9,13000.0,36.348,36.348,36.0058,36.084,13000.0
2007-10-09 10:00:00,36.9,36.98,36.9,36.94,10500.0,36.084,36.1622,36.084,36.1231,10500.0
2007-10-09 10:30:00,36.93,37.0,36.93,36.99,10300.0,36.1133,36.1818,36.1133,36.172,10300.0
2007-10-09 11:00:00,36.99,36.99,36.94,36.99,5600.0,36.172,36.172,36.1231,36.172,5600.0
2007-10-09 11:30:00,36.97,36.99,36.95,36.97,5500.0,36.1524,36.172,36.1329,36.1524,5500.0
2007-10-09 12:00:00,36.97,36.99,36.94,36.95,5700.0,36.1524,36.172,36.1231,36.1329,5700.0
2007-10-09 12:30:00,36.94,36.98,36.94,36.98,6900.0,36.1231,36.1622,36.1231,36.1622,6900.0
2007-10-09 13:00:00,36.97,36.98,36.95,36.95,11700.0,36.1524,36.1622,36.1329,36.1329,11700.0
2007-10-09 13:30:00,36.98,36.99,36.9,36.94,34400.0,36.1622,36.172,36.084,36.1231,34400.0
2007-10-09 14:00:00,36.93,37.02,36.93,37.01,23600.0,36.1133,36.2013,36.1133,36.1916,23600.0
2007-10-09 14:30:00,37.01,37.02,36.97,36.99,35500.0,36.1916,36.2013,36.1524,36.172,35500.0
2007-10-09 15:00:00,36.99,37.08,36.95,37.08,29900.0,36.172,36.26,36.1329,36.26,29900.0
2007-10-09 15:30:00,37.08,37.08,37.0,37.07,53600.0,36.26,36.26,36.1818,36.2502,53600.0
2007-10-10 09:30:00,37.04,37.05,36.93,36.95,7000.0,36.2209,36.2307,36.1133,36.1329,7000.0
2007-10-10 10:00:00,36.94,36.98,36.84,36.9,21400.0,36.1231,36.1622,36.0253,36.084,21400.0
2007-10-10 10:30:00,36.9,36.91,36.79,36.79,9800.0,36.084,36.0938,35.9764,35.9764,9800.0
2007-10-10 11:00:00,36.82,36.84,36.76,36.78,7400.0,36.0058,36.0253,35.9471,35.9666,7400.0
2007-10-10 11:30:00,36.8,36.84,36.79,36.81,10400.0,35.9862,36.0253,35.9764,35.996,10400.0
2007-10-10 12:00:00,36.82,36.83,36.76,36.77,11000.0,36.0058,36.0155,35.9471,35.9569,11000.0
2007-10-10 12:30:00,36.77,36.8,36.72,36.76,10400.0,35.9569,35.9862,35.908,35.9471,10400.0
2007-10-10 13:00:00,36.79,36.79,36.73,36.76,13100.0,35.9764,35.9764,35.9178,35.9471,13100.0
2007-10-10 13:30:00,36.74,36.75,36.69,36.74,13200.0,35.9275,35.9373,35.8786,35.9275,13200.0
2007-10-10 14:00:00,36.75,36.82,36.72,36.8,9100.0,35.9373,36.0058,35.908,35.9862,9100.0
2007-10-10 14:30:00,36.81,36.84,36.78,36.82,22800.0,35.996,36.0253,35.9666,36.0058,22800.0
2007-10-10 15:00:00,36.81,36.85,36.8,36.81,27600.0,35.996,36.0351,35.9862,35.996,27600.0
2007-10-10 15:30:00,36.81,36.84,36.78,36.78,43400.0,35.996,36.0253,35.9666,35.9666,43400.0
2007-10-11 09:30:00,36.93,36.95,36.53,36.66,11800.0,36.1133,36.1329,35.7222,35.8493,11800.0
2007-10-11 10:00:00,36.71,36.75,36.65,36.75,7100.0,35.8982,35.9373,35.8395,35.9373,7100.0
2007-10-11 10:30:00,36.75,36.75,36.64,36.68,10900.0,35.9373,35.9373,35.8297,35.8689,10900.0
2007-10-11 11:00:00,36.67,36.72,36.62,36.7,12600.0,35.8591,35.908,35.8102,35.8884,12600.0
2007-10-11 11:30:00,36.69,36.69,36.6,36.63,11600.0,35.8786,35.8786,35.7906,35.82,11600.0
2007-10-11 12:00:00,36.61,36.63,36.6,36.63,30900.0,35.8004,35.82,35.7906,35.82,30900.0
2007-10-11 12:30:00,36.63,36.73,36.6,36.7,26700.0,35.82,35.9178,35.7906,35.8884,26700.0
2007-10-11 13:00:00,36.7,36.7,36.65,36.67,7800.0,35.8884,35.8884,35.8395,35.8591,7800.0
2007-10-11 13:30:00,36.66,36.73,36.65,36.65,18600.0,35.8493,35.9178,35.8395,35.8395,18600.0
2007-10-11 14:00:00,36.63,36.63,36.33,36.39,25800.0,35.82,35.82,35.5266,35.5853,25800.0
2007-10-11 14:30:00,36.38,36.63,36.3,36.5,48400.0,35.5755,35.82,35.4973,35.6928,48400.0
2007-10-11 15:00:00,36.5,36.52,36.2,36.36,27300.0,35.6928,35.7124,35.3995,35.5559,27300.0
2007-10-11 15:30:00,36.36,36.61,36.32,36.47,41300.0,35.5559,35.8004,35.5168,35.6635,41300.0
2007-10-12 09:30:00,36.57,36.75,36.48,36.71,27000.0,35.7613,35.9373,35.6733,35.8982,27000.0
2007-10-12 10:00:00,36.71,36.75,36.63,36.64,13400.0,35.8982,35.9373,35.82,35.8297,13400.0
2007-10-12 10:30:00,36.66,36.71,36.62,36.71,16600.0,35.8493,35.8982,35.8102,35.8982,16600.0
2007-10-12 11:00:00,36.72,36.77,36.67,36.75,22400.0,35.908,35.9569,35.8591,35.9373,22400.0
2007-10-12 11:30:00,36.75,36.75,36.65,36.71,13400.0,35.9373,35.9373,35.8395,35.8982,13400.0
2007-10-12 12:00:00,36.69,36.75,36.65,36.75,10400.0,35.8786,35.9373,35.8395,35.9373,10400.0
2007-10-12 12:30:00,36.74,36.75,36.7,36.73,10900.0,35.9275,35.9373,35.8884,35.9178,10900.0
2007-10-12 13:00:00,36.74,36.74,36.52,36.55,12700.0,35.9275,35.9275,35.7124,35.7417,12700.0
2007-10-12 13:30:00,36.54,36.55,36.46,36.48,13900.0,35.732,35.7417,35.6537,35.6733,13900.0
2007-10-12 14:00:00,36.48,36.48,36.33,36.37,21600.0,35.6733,35.6733,35.5266,35.5657,21600.0
2007-10-12 14:30:00,36.37,36.43,36.36,36.36,21700.0,35.5657,35.6244,35.5559,35.5559,21700.0
2007-10-12 15:00:00,36.37,36.37,36.05,36.08,50100.0,35.5657,35.5657,35.2528,35.2821,50100.0
2007-10-12 15:30:00,36.08,36.23,36.07,36.15,115700.0,35.2821,35.4288,35.2723,35.3506,115700.0
2007-10-15 09:30:00,36.15,36.21,36.0,36.0,12000.0,35.3506,35.4093,35.2039,35.2039,12000.0
2007-10-15 10:00:00,36.01,36.03,35.89,35.96,46700.0,35.2137,35.2332,35.0963,35.1648,46700.0
2007-10-15 10:30:00,35.96,36.01,35.9,35.92,92000.0,35.1648,35.2137,35.1061,35.1257,92000.0
2007-10-15 11:00:00,35.92,35.94,35.88,35.93,22700.0,35.1257,35.1452,35.0865,35.1354,22700.0
2007-10-15 11:30:00,35.92,36.0,35.9,35.9,124800.0,35.1257,35.2039,35.1061,35.1061,124800.0
2007-10-15 12:00:00,35.9,35.96,35.89,35.94,91300.0,35.1061,35.1648,35.0963,35.1452,91300.0
2007-10-15 12:30:00,35.93,36.0,35.89,35.93,70000.0,35.1354,35.2039,35.0963,35.1354,70000.0
2007-10-15 13:00:00,35.93,35.95,35.92,35.95,51000.0,35.1354,35.155,35.1257,35.155,51000.0
2007-10-15 13:30:00,35.93,35.99,35.92,35.95,24800.0,35.1354,35.1941,35.1257,35.155,24800.0
2007-10-15 14:00:00,35.93,35.98,35.92,35.98,24900.0,35.1354,35.1843,35.1257,35.1843,24900.0
2007-10-15 14:30:00,35.98,35.99,35.92,35.94,21300.0,35.1843,35.1941,35.1257,35.1452,21300.0
2007-10-15 15:00:00,35.94,35.97,35.93,35.95,39000.0,35.1452,35.1746,35.1354,35.155,39000.0
2007-10-15 15:30:00,35.95,36.01,35.91,36.0,94300.0,35.155,35.2137,35.1159,35.2039,94300.0
2007-10-16 09:30:00,35.92,36.12,35.85,36.01,20500.0,35.1257,35.3212,35.0572,35.2137,20500.0
2007-10-16 10:00:00,36.02,36.04,35.97,36.0,35800.0,35.2235,35.243,35.1746,35.2039,35800.0
2007-10-16 10:30:00,35.98,36.0,35.95,36.0,18900.0,35.1843,35.2039,35.155,35.2039,18900.0
2007-10-16 11:00:00,36.0,36.02,35.98,35.99,31400.0,35.2039,35.2235,35.1843,35.1941,31400.0
2007-10-16 11:30:00,36.0,36.02,35.96,36.0,18800.0,35.2039,35.2235,35.1648,35.2039,18800.0
2007-10-16 12:00:00,36.0,36.02,35.96,35.99,24200.0,35.2039,35.2235,35.1648,35.1941,24200.0
2007-10-16 12:30:00,36.0,36.02,35.96,36.0,16800.0,35.2039,35.2235,35.1648,35.2039,16800.0
2007-10-16 13:00:00,36.0,36.0,35.97,36.0,33500.0,35.2039,35.2039,35.1746,35.2039,33500.0
2007-10-16 13:30:00,36.0,36.0,35.97,36.0,24100.0,35.2039,35.2039,35.1746,35.2039,24100.0
2007-10-16 14:00:00,35.99,36.0,35.96,35.96,34700.0,35.1941,35.2039,35.1648,35.1648,34700.0
2007-10-16 14:30:00,35.97,36.01,35.95,36.0,50200.0,35.1746,35.2137,35.155,35.2039,50200.0
2007-10-16 15:00:00,36.0,36.02,35.98,36.0,40300.0,35.2039,35.2235,35.1843,35.2039,40300.0
2007-10-16 15:30:00,35.99,36.01,35.94,35.94,75000.0,35.1941,35.2137,35.1452,35.1452,75000.0
2007-10-17 09:30:00,36.16,36.16,35.88,36.03,40700.0,35.3604,35.3604,35.0865,35.2332,40700.0
2007-10-17 10:00:00,36.02,36.2,35.99,36.1,19000.0,35.2235,35.3995,35.1941,35.3017,19000.0
2007-10-17 10:30:00,36.1,36.12,35.88,35.93,35800.0,35.3017,35.3212,35.0865,35.1354,35800.0
2007-10-17 11:00:00,35.93,36.0,35.9,35.93,20600.0,35.1354,35.2039,35.1061,35.1354,20600.0
2007-10-17 11:30:00,35.93,36.0,35.89,35.99,33700.0,35.1354,35.2039,35.0963,35.1941,33700.0
2007-10-17 12:00:00,35.99,35.99,35.9,35.93,25300.0,35.1941,35.1941,35.1061,35.1354,25300.0
2007-10-17 12:30:00,35.96,35.99,35.93,35.94,17600.0,35.1648,35.1941,35.1354,35.1452,17600.0
2007-10-17 13:00:00,35.95,35.97,35.9,35.95,24700.0,35.155,35.1746,35.1061,35.155,24700.0
2007-10-17 13:30:00,35.96,35.97,35.81,35.88,28300.0,35.1648,35.1746,35.0181,35.0865,28300.0
2007-10-17 14:00:00,35.88,35.97,35.86,35.91,24000.0,35.0865,35.1746,35.067,35.1159,24000.0
2007-10-17 14:30:00,35.91,36.1,35.89,36.07,22600.0,35.1159,35.3017,35.0963,35.2723,22600.0
2007-10-17 15:00:00,36.06,36.1,35.99,36.0,25600.0,35.2626,35.3017,35.1941,35.2039,25600.0
2007-10-17 15:30:00,36.01,36.1,35.93,36.1,63700.0,35.2137,35.3017,35.1354,35.3017,63700.0
2007-10-18 09:30:00,35.84,35.9,35.75,35.8,15100.0,35.0474,35.1061,34.9594,35.0083,15100.0
2007-10-18 10:00:00,35.84,35.94,35.8,35.91,15300.0,35.0474,35.1452,35.0083,35.1159,15300.0
2007-10-18 10:30:00,35.89,35.95,35.87,35.95,13400.0,35.0963,35.155,35.0768,35.155,13400.0
2007-10-18 11:00:00,35.95,36.0,35.94,35.97,18500.0,35.155,35.2039,35.1452,35.1746,18500.0
2007-10-18 11:30:00,36.0,36.15,35.98,36.13,17000.0,35.2039,35.3506,35.1843,35.331,17000.0
2007-10-18 12:00:00,36.11,36.14,35.97,36.02,792300.0,35.3115,35.3408,35.1746,35.2235,792300.0
2007-10-18 12:30:00,36.02,36.03,35.99,36.0,169400.0,35.2235,35.2332,35.1941,35.2039,169400.0
2007-10-18 13:00:00,36.02,36.03,36.0,36.03,46600.0,35.2235,35.2332,35.2039,35.2332,46600.0
2007-10-18 13:30:00,36.03,36.05,36.0,36.01,42100.0,35.2332,35.2528,35.2039,35.2137,42100.0
2007-10-18 14:00:00,36.01,36.05,35.99,36.03,24600.0,35.2137,35.2528,35.1941,35.2332,24600.0
2007-10-18 14:30:00,36.03,36.04,35.99,36.01,28100.0,35.2332,35.243,35.1941,35.2137,28100.0
2007-10-18 15:00:00,36.01,36.07,35.99,36.0,46300.0,35.2137,35.2723,35.1941,35.2039,46300.0
2007-10-18 15:30:00,36.0,36.16,35.99,36.1,48100.0,35.2039,35.3604,35.1941,35.3017,48100.0
2007-10-19 09:30:00,36.07,36.18,36.0,36.0,16000.0,35.2723,35.3799,35.2039,35.2039,16000.0
2007-10-19 10:00:00,36.0,36.03,35.95,35.96,63600.0,35.2039,35.2332,35.155,35.1648,63600.0
2007-10-19 10:30:00,35.95,35.98,35.89,35.9,48600.0,35.155,35.1843,35.0963,35.1061,48600.0
2007-10-19 11:00:00,35.92,35.93,35.82,35.85,21800.0,35.1257,35.1354,35.0279,35.0572,21800.0
2007-10-19 11:30:00,35.83,35.83,35.7,35.72,64000.0,35.0377,35.0377,34.9105,34.9301,64000.0
2007-10-19 12:00:00,35.72,35.74,35.69,35.69,10900.0,34.9301,34.9496,34.9007,34.9007,10900.0
2007-10-19 12:30:00,35.71,35.73,35.63,35.64,18800.0,34.9203,34.9399,34.8421,34.8519,18800.0
2007-10-19 13:00:00,35.64,35.64,35.46,35.47,80000.0,34.8519,34.8519,34.6758,34.6856,80000.0
2007-10-19 13:30:00,35.47,35.49,35.43,35.44,42300.0,34.6856,34.7052,34.6465,34.6563,42300.0
2007-10-19 14:00:00,35.44,35.45,35.27,35.27,77100.0,34.6563,34.6661,34.49,34.49,77100.0
2007-10-19 14:30:00,35.27,35.37,34.99,35.08,120000.0,34.49,34.5878,34.2162,34.3042,120000.0
2007-10-19 15:00:00,35.1,35.1,34.78,34.98,156100.0,34.3238,34.3238,34.0109,34.2065,156100.0
2007-10-19 15:30:00,34.94,34.97,34.75,34.81,175800.0,34.1673,34.1967,33.9815,34.0402,175800.0
2007-10-22 09:30:00,34.79,34.79,34.4,34.51,73700.0,34.0207,34.0207,33.6393,33.7468,73700.0
2007-10-22 10:00:00,34.51,34.58,34.16,34.53,136300.0,33.7468,33.8153,33.4046,33.7664,136300.0
2007-10-22 10:30:00,34.55,34.58,34.06,34.15,68100.0,33.786,33.8153,33.3068,33.3948,68100.0
2007-10-22 11:00:00,34.14,34.37,34.1,34.37,28700.0,33.385,33.6099,33.3459,33.6099,28700.0
2007-10-22 11:30:00,34.37,34.44,34.31,34.39,40400.0,33.6099,33.6784,33.5513,33.6295,40400.0
2007-10-22 12:00:00,34.39,34.39,34.3,34.37,33300.0,33.6295,33.6295,33.5415,33.6099,33300.0
2007-10-22 12:30:00,34.37,34.46,34.28,34.33,41500.0,33.6099,33.6979,33.5219,33.5708,41500.0
2007-10-22 13:00:00,34.32,34.44,34.3,34.36,50600.0,33.561,33.6784,33.5415,33.6002,50600.0
2007-10-22 13:30:00,34.38,34.39,34.0,34.06,114300.0,33.6197,33.6295,33.2481,33.3068,114300.0
2007-10-22 14:00:00,34.07,34.21,34.05,34.05,49900.0,33.3166,33.4535,33.297,33.297,49900.0
2007-10-22 14:30:00,34.05,34.06,33.91,33.99,101300.0,33.297,33.3068,33.1601,33.2383,101300.0
2007-10-22 15:00:00,33.98,34.05,33.72,34.03,123000.0,33.2286,33.297,32.9743,33.2775,123000.0
2007-10-22 15:30:00,34.04,34.34,34.04,34.17,77100.0,33.2872,33.5806,33.2872,33.4144,77100.0
2007-10-23 09:30:00,34.27,34.45,34.25,34.27,29500.0,33.5122,33.6882,33.4926,33.5122,29500.0
2007-10-23 10:00:00,34.26,34.45,34.26,34.44,23400.0,33.5024,33.6882,33.5024,33.6784,23400.0
2007-10-23 10:30:00,34.44,34.6,34.42,34.57,23800.0,33.6784,33.8349,33.6588,33.8055,23800.0
2007-10-23 11:00:00,34.57,34.66,34.39,34.45,25500.0,33.8055,33.8935,33.6295,33.6882,25500.0
2007-10-23 11:30:00,34.48,34.66,34.39,34.58,33500.0,33.7175,33.8935,33.6295,33.8153,33500.0
2007-10-23 12:00:00,34.58,34.6,34.45,34.47,15400.0,33.8153,33.8349,33.6882,33.7077,15400.0
2007-10-23 12:30:00,34.48,34.49,34.41,34.42,12200.0,33.7175,33.7273,33.6491,33.6588,12200.0
2007-10-23 13:00:00,34.41,34.41,34.38,34.39,10400.0,33.6491,33.6491,33.6197,33.6295,10400.0
2007-10-23 13:30:00,34.39,34.42,34.34,34.36,14600.0,33.6295,33.6588,33.5806,33.6002,14600.0
2007-10-23 14:00:00,34.36,34.43,34.35,34.4,55500.0,33.6002,33.6686,33.5904,33.6393,55500.0
2007-10-23 14:30:00,34.4,34.41,34.27,34.28,98900.0,33.6393,33.6491,33.5122,33.5219,98900.0
2007-10-23 15:00:00,34.28,34.41,34.27,34.41,53800.0,33.5219,33.6491,33.5122,33.6491,53800.0
2007-10-23 15:30:00,34.41,34.65,34.34,34.63,80000.0,33.6491,33.8837,33.5806,33.8642,80000.0
2007-10-24 09:30:00,34.44,34.61,34.28,34.28,147500.0,33.6784,33.8446,33.5219,33.5219,147500.0
2007-10-24 10:00:00,34.27,34.3,34.25,34.27,10900.0,33.5122,33.5415,33.4926,33.5122,10900.0
2007-10-24 10:30:00,34.28,34.29,34.14,34.17,39800.0,33.5219,33.5317,33.385,33.4144,39800.0
2007-10-24 11:00:00,34.2,34.2,34.0,34.08,45900.0,33.4437,33.4437,33.2481,33.3264,45900.0
2007-10-24 11:30:00,34.07,34.13,34.06,34.1,37000.0,33.3166,33.3752,33.3068,33.3459,37000.0
2007-10-24 12:00:00,34.1,34.23,34.09,34.17,44300.0,33.3459,33.473,33.3361,33.4144,44300.0
2007-10-24 12:30:00,34.18,34.23,34.11,34.12,33400.0,33.4241,33.473,33.3557,33.3655,33400.0
2007-10-24 13:00:00,34.15,34.16,34.1,34.13,24800.0,33.3948,33.4046,33.3459,33.3752,24800.0
2007-10-24 13:30:00,34.13,34.15,34.08,34.08,17300.0,33.3752,33.3948,33.3264,33.3264,17300.0
2007-10-24 14:00:00,34.11,34.26,34.03,34.26,33400.0,33.3557,33.5024,33.2775,33.5024,33400.0
2007-10-24 14:30:00,34.28,34.44,34.27,34.41,40600.0,33.5219,33.6784,33.5122,33.6491,40600.0
2007-10-24 15:00:00,34.42,34.49,34.31,34.34,40700.0,33.6588,33.7273,33.5513,33.5806,40700.0
2007-10-24 15:30:00,34.35,34.46,34.35,34.44,56500.0,33.5904,33.6979,33.5904,33.6784,56500.0
2007-10-25 09:30:00,34.63,34.83,34.5,34.52,77200.0,33.8642,34.0598,33.7371,33.7566,77200.0
2007-10-25 10:00:00,34.53,34.8,34.49,34.74,29800.0,33.7664,34.0304,33.7273,33.9718,29800.0
2007-10-25 10:30:00,34.71,34.75,34.69,34.72,127400.0,33.9424,33.9815,33.9229,33.9522,127400.0
2007-10-25 11:00:00,34.71,34.74,34.53,34.57,31200.0,33.9424,33.9718,33.7664,33.8055,31200.0
2007-10-25 11:30:00,34.58,34.63,34.33,34.33,25000.0,33.8153,33.8642,33.5708,33.5708,25000.0
2007-10-25 12:00:00,34.37,34.37,34.23,34.28,43000.0,33.6099,33.6099,33.473,33.5219,43000.0
2007-10-25 12:30:00,34.26,34.51,34.2,34.44,81600.0,33.5024,33.7468,33.4437,33.6784,81600.0
2007-10-25 13:00:00,34.39,34.41,34.08,34.12,25800.0,33.6295,33.6491,33.3264,33.3655,25800.0
2007-10-25 13:30:00,34.12,34.19,34.01,34.05,18600.0,33.3655,33.4339,33.2579,33.297,18600.0
2007-10-25 14:00:00,34.04,34.07,33.95,34.04,38000.0,33.2872,33.3166,33.1992,33.2872,38000.0
2007-10-25 14:30:00,34.05,34.15,33.98,34.11,25000.0,33.297,33.3948,33.2286,33.3557,25000.0
2007-10-25 15:00:00,34.12,34.14,33.93,34.02,69900.0,33.3655,33.385,33.1797,33.2677,69900.0
2007-10-25 15:30:00,34.01,34.13,33.93,34.12,56400.0,33.2579,33.3752,33.1797,33.3655,56400.0
2007-10-26 09:30:00,34.52,34.52,34.1,34.1,23400.0,33.7566,33.7566,33.3459,33.3459,23400.0
2007-10-26 10:00:00,34.14,34.29,34.01,34.24,19600.0,33.385,33.5317,33.2579,33.4828,19600.0
2007-10-26 10:30:00,34.25,34.3,34.19,34.29,18700.0,33.4926,33.5415,33.4339,33.5317,18700.0
2007-10-26 11:00:00,34.29,34.35,34.25,34.25,14600.0,33.5317,33.5904,33.4926,33.4926,14600.0
2007-10-26 11:30:00,34.25,34.25,34.14,34.14,11600.0,33.4926,33.4926,33.385,33.385,11600.0
2007-10-26 12:00:00,34.14,34.21,34.04,34.21,14700.0,33.385,33.4535,33.2872,33.4535,14700.0
2007-10-26 12:30:00,34.22,34.23,34.16,34.16,14500.0,33.4633,33.473,33.4046,33.4046,14500.0
2007-10-26 13:00:00,34.17,34.21,34.16,34.2,7300.0,33.4144,33.4535,33.4046,33.4437,7300.0
2007-10-26 13:30:00,34.19,34.26,34.19,34.23,9900.0,33.4339,33.5024,33.4339,33.473,9900.0
2007-10-26 14:00:00,34.25,34.33,34.25,34.29,50900.0,33.4926,33.5708,33.4926,33.5317,50900.0
2007-10-26 14:30:00,34.29,34.31,34.24,34.25,19200.0,33.5317,33.5513,33.4828,33.4926,19200.0
2007-10-26 15:00:00,34.25,34.3,34.23,34.27,24300.0,33.4926,33.5415,33.473,33.5122,24300.0
2007-10-26 15:30:00,34.28,34.38,34.2,34.27,113300.0,33.5219,33.6197,33.4437,33.5122,113300.0
2007-10-29 09:30:00,34.48,34.53,34.21,34.24,39200.0,33.7175,33.7664,33.4535,33.4828,39200.0
2007-10-29 10:00:00,34.26,34.29,34.08,34.28,44300.0,33.5024,33.5317,33.3264,33.5219,44300.0
2007-10-29 10:30:00,34.28,34.35,34.2,34.29,63500.0,33.5219,33.5904,33.4437,33.5317,63500.0
2007-10-29 11:00:00,34.29,34.4,34.21,34.21,46300.0,33.5317,33.6393,33.4535,33.4535,46300.0
2007-10-29 11:30:00,34.21,34.28,34.18,34.23,19700.0,33.4535,33.5219,33.4241,33.473,19700.0
2007-10-29 12:00:00,34.22,34.3,34.2,34.3,20000.0,33.4633,33.5415,33.4437,33.5415,20000.0
2007-10-29 12:30:00,34.3,34.31,34.25,34.3,18500.0,33.5415,33.5513,33.4926,33.5415,18500.0
2007-10-29 13:00:00,34.3,34.32,34.28,34.29,20600.0,33.5415,33.561,33.5219,33.5317,20600.0
2007-10-29 13:30:00,34.3,34.32,34.28,34.29,18600.0,33.5415,33.561,33.5219,33.5317,18600.0
2007-10-29 14:00:00,34.3,34.32,34.24,34.29,25600.0,33.5415,33.561,33.4828,33.5317,25600.0
2007-10-29 14:30:00,34.29,34.31,34.26,34.31,23200.0,33.5317,33.5513,33.5024,33.5513,23200.0
2007-10-29 15:00:00,34.3,34.32,34.26,34.29,27700.0,33.5415,33.561,33.5024,33.5317,27700.0
2007-10-29 15:30:00,34.29,34.35,34.23,34.32,60400.0,33.5317,33.5904,33.473,33.561,60400.0
2007-10-30 09:30:00,34.14,34.29,34.0,34.29,24300.0,33.385,33.5317,33.2481,33.5317,24300.0
2007-10-30 10:00:00,34.23,34.34,34.22,34.3,57700.0,33.473,33.5806,33.4633,33.5415,57700.0
2007-10-30 10:30:00,34.3,34.32,34.27,34.3,14000.0,33.5415,33.561,33.5122,33.5415,14000.0
2007-10-30 11:00:00,34.3,34.3,34.19,34.25,16900.0,33.5415,33.5415,33.4339,33.4926,16900.0
2007-10-30 11:30:00,34.23,34.29,34.21,34.29,12600.0,33.473,33.5317,33.4535,33.5317,12600.0
2007-10-30 12:00:00,34.28,34.3,34.22,34.26,28300.0,33.5219,33.5415,33.4633,33.5024,28300.0
2007-10-30 12:30:00,34.26,34.28,34.24,34.25,46700.0,33.5024,33.5219,33.4828,33.4926,46700.0
2007-10-30 13:00:00,34.26,34.28,34.21,34.25,20000.0,33.5024,33.5219,33.4535,33.4926,20000.0
2007-10-30 13:30:00,34.25,34.3,34.23,34.29,27900.0,33.4926,33.5415,33.473,33.5317,27900.0
2007-10-30 14:00:00,34.3,34.33,34.28,34.29,136300.0,33.5415,33.5708,33.5219,33.5317,136300.0
2007-10-30 14:30:00,34.3,34.3,34.25,34.25,40700.0,33.5415,33.5415,33.4926,33.4926,40700.0
2007-10-30 15:00:00,34.26,34.28,34.24,34.25,41200.0,33.5024,33.5219,33.4828,33.4926,41200.0
2007-10-30 15:30:00,34.24,34.29,34.07,34.08,70200.0,33.4828,33.5317,33.3166,33.3264,70200.0
2007-10-31 09:30:00,36.3,37.98,36.3,37.05,904500.0,35.4973,37.1401,35.4973,36.2307,904500.0
2007-10-31 10:00:00,37.05,37.53,37.0,37.37,356100.0,36.2307,36.7001,36.1818,36.5436,356100.0
2007-10-31 10:30:00,37.38,37.65,37.24,37.5,249600.0,36.5534,36.8174,36.4165,36.6707,249600.0
2007-10-31 11:00:00,37.5,37.54,37.26,37.5,132500.0,36.6707,36.7098,36.436,36.6707,132500.0
2007-10-31 11:30:00,37.5,37.53,37.35,37.48,181700.0,36.6707,36.7001,36.524,36.6512,181700.0
2007-10-31 12:00:00,37.48,37.49,37.41,37.45,200600.0,36.6512,36.6609,36.5827,36.6218,200600.0
2007-10-31 12:30:00,37.45,37.45,37.26,37.28,217800.0,36.6218,36.6218,36.436,36.4556,217800.0
2007-10-31 13:00:00,37.28,37.47,37.28,37.43,157900.0,36.4556,36.6414,36.4556,36.6023,157900.0
2007-10-31 13:30:00,37.44,37.51,37.4,37.42,203200.0,36.612,36.6805,36.5729,36.5925,203200.0
2007-10-31 14:00:00,37.43,37.48,37.38,37.43,226700.0,36.6023,36.6512,36.5534,36.6023,226700.0
2007-10-31 14:30:00,37.44,37.55,37.41,37.52,210200.0,36.612,36.7196,36.5827,36.6903,210200.0
2007-10-31 15:00:00,37.52,37.72,37.4,37.7,212700.0,36.6903,36.8859,36.5729,36.8663,212700.0
2007-10-31 15:30:00,37.7,38.11,37.56,38.0,525100.0,36.8663,37.2672,36.7294,37.1597,525100.0
2007-11-01 09:30:00,37.72,37.92,37.45,37.62,132600.0,36.8859,37.0814,36.6218,36.7881,132600.0
2007-11-01 10:00:00,37.62,37.78,37.37,37.37,175000.0,36.7881,36.9445,36.5436,36.5436,175000.0
2007-11-01 10:30:00,37.37,37.51,37.26,37.49,99100.0,36.5436,36.6805,36.436,36.6609,99100.0
2007-11-01 11:00:00,37.5,37.53,37.45,37.47,64400.0,36.6707,36.7001,36.6218,36.6414,64400.0
2007-11-01 11:30:00,37.49,37.56,37.46,37.53,80400.0,36.6609,36.7294,36.6316,36.7001,80400.0
2007-11-01 12:00:00,37.52,37.7,37.52,37.53,82400.0,36.6903,36.8663,36.6903,36.7001,82400.0
2007-11-01 12:30:00,37.52,37.58,37.5,37.54,48000.0,36.6903,36.749,36.6707,36.7098,48000.0
2007-11-01 13:00:00,37.54,37.66,37.5,37.61,56500.0,36.7098,36.8272,36.6707,36.7783,56500.0
2007-11-01 13:30:00,37.61,37.69,37.59,37.67,53800.0,36.7783,36.8565,36.7587,36.837,53800.0
2007-11-01 14:00:00,37.67,37.72,37.53,37.53,79500.0,36.837,36.8859,36.7001,36.7001,79500.0
2007-11-01 14:30:00,37.52,37.62,37.51,37.61,46600.0,36.6903,36.7881,36.6805,36.7783,46600.0
2007-11-01 15:00:00,37.59,37.64,37.38,37.44,76900.0,36.7587,36.8076,36.5534,36.612,76900.0
2007-11-01 15:30:00,37.43,37.57,37.36,37.4,131300.0,36.6023,36.7392,36.5338,36.5729,131300.0
2007-11-02 09:30:00,37.57,37.58,36.93,36.97,97300.0,36.7392,36.749,36.1133,36.1524,97300.0
2007-11-02 10:00:00,36.97,37.25,36.8,37.25,102200.0,36.1524,36.4263,35.9862,36.4263,102200.0
2007-11-02 10:30:00,37.25,37.89,37.24,37.85,160100.0,36.4263,37.0521,36.4165,37.013,160100.0
2007-11-02 11:00:00,37.88,37.96,37.59,37.66,116400.0,37.0423,37.1206,36.7587,36.8272,116400.0
2007-11-02 11:30:00,37.65,37.7,37.55,37.65,84900.0,36.8174,36.8663,36.7196,36.8174,84900.0
2007-11-02 12:00:00,37.64,37.83,37.6,37.69,81000.0,36.8076,36.9934,36.7685,36.8565,81000.0
2007-11-02 12:30:00,37.69,37.77,37.62,37.74,59100.0,36.8565,36.9348,36.7881,36.9054,59100.0
2007-11-02 13:00:00,37.73,37.81,37.58,37.63,70100.0,36.8956,36.9739,36.749,36.7978,70100.0
2007-11-02 13:30:00,37.65,37.74,37.59,37.64,47400.0,36.8174,36.9054,36.7587,36.8076,47400.0
2007-11-02 14:00:00,37.69,37.69,37.55,37.6,64000.0,36.8565,36.8565,36.7196,36.7685,64000.0
2007-11-02 14:30:00,37.59,37.62,37.45,37.5,78200.0,36.7587,36.7881,36.6218,36.6707,78200.0
2007-11-02 15:00:00,37.5,37.5,37.36,37.49,126800.0,36.6707,36.6707,36.5338,36.6609,126800.0
2007-11-02 15:30:00,37.49,37.59,37.44,37.55,111900.0,36.6609,36.7587,36.612,36.7196,111900.0
2007-11-05 09:30:00,37.22,37.6,37.21,37.57,43700.0,36.3969,36.7685,36.3871,36.7392,43700.0
2007-11-05 10:00:00,37.6,37.61,37.43,37.54,50100.0,36.7685,36.7783,36.6023,36.7098,50100.0
2007-11-05 10:30:00,37.56,37.59,37.55,37.58,20100.0,36.7294,36.7587,36.7196,36.749,20100.0
2007-11-05 11:00:00,37.58,37.67,37.54,37.61,27300.0,36.749,36.837,36.7098,36.7783,27300.0
2007-11-05 11:30:00,37.61,37.65,37.52,37.53,26800.0,36.7783,36.8174,36.6903,36.7001,26800.0
2007-11-05 12:00:00,37.53,37.54,37.33,37.43,25900.0,36.7001,36.7098,36.5045,36.6023,25900.0
2007-11-05 12:30:00,37.43,37.66,37.38,37.62,32600.0,36.6023,36.8272,36.5534,36.7881,32600.0
2007-11-05 13:00:00,37.63,37.68,37.28,37.43,39900.0,36.7978,36.8467,36.4556,36.6023,39900.0
2007-11-05 13:30:00,37.41,37.45,37.32,37.36,26200.0,36.5827,36.6218,36.4947,36.5338,26200.0
2007-11-05 14:00:00,37.37,37.54,37.37,37.45,38200.0,36.5436,36.7098,36.5436,36.6218,38200.0
2007-11-05 14:30:00,37.44,37.57,37.4,37.44,35500.0,36.612,36.7392,36.5729,36.612,35500.0
2007-11-05 15:00:00,37.43,37.6,37.4,37.46,58200.0,36.6023,36.7685,36.5729,36.6316,58200.0
2007-11-05 15:30:00,37.47,37.62,37.18,37.33,89100.0,36.6414,36.7881,36.3578,36.5045,89100.0
2007-11-06 09:30:00,37.45,37.45,37.21,37.34,15200.0,36.6218,36.6218,36.3871,36.5143,15200.0
2007-11-06 10:00:00,37.33,37.4,37.22,37.3,42500.0,36.5045,36.5729,36.3969,36.4751,42500.0
2007-11-06 10:30:00,37.3,37.33,37.19,37.26,27100.0,36.4751,36.5045,36.3676,36.436,27100.0
2007-11-06 11:00:00,37.28,37.33,37.24,37.25,11800.0,36.4556,36.5045,36.4165,36.4263,11800.0
2007-11-06 11:30:00,37.21,37.45,37.17,37.41,23800.0,36.3871,36.6218,36.348,36.5827,23800.0
2007-11-06 12:00:00,37.41,37.41,37.26,37.28,18200.0,36.5827,36.5827,36.436,36.4556,18200.0
2007-11-06 12:30:00,37.26,37.26,37.11,37.19,23100.0,36.436,36.436,36.2893,36.3676,23100.0
2007-11-06 13:00:00,37.21,37.23,37.08,37.12,41400.0,36.3871,36.4067,36.26,36.2991,41400.0
2007-11-06 13:30:00,37.11,37.15,37.07,37.13,37300.0,36.2893,36.3285,36.2502,36.3089,37300.0
2007-11-06 14:00:00,37.14,37.15,37.11,37.11,12300.0,36.3187,36.3285,36.2893,36.2893,12300.0
2007-11-06 14:30:00,37.11,37.15,37.09,37.15,19500.0,36.2893,36.3285,36.2698,36.3285,19500.0
2007-11-06 15:00:00,37.12,37.17,37.0,37.09,63700.0,36.2991,36.348,36.1818,36.2698,63700.0
2007-11-06 15:30:00,37.08,37.15,37.01,37.14,101900.0,36.26,36.3285,36.1916,36.3187,101900.0
2007-11-07 09:30:00,36.77,36.99,36.77,36.87,24000.0,35.9569,36.172,35.9569,36.0547,24000.0
2007-11-07 10:00:00,36.87,37.01,36.87,37.01,37300.0,36.0547,36.1916,36.0547,36.1916,37300.0
2007-11-07 10:30:00,37.0,37.01,36.85,36.86,61700.0,36.1818,36.1916,36.0351,36.0449,61700.0
2007-11-07 11:00:00,36.86,37.15,36.86,37.15,61700.0,36.0449,36.3285,36.0449,36.3285,61700.0
2007-11-07 11:30:00,37.15,37.15,37.0,37.05,53100.0,36.3285,36.3285,36.1818,36.2307,53100.0
2007-11-07 12:00:00,37.06,37.06,36.88,36.99,45600.0,36.2405,36.2405,36.0644,36.172,45600.0
2007-11-07 12:30:00,37.0,37.04,36.94,36.98,40400.0,36.1818,36.2209,36.1231,36.1622,40400.0
2007-11-07 13:00:00,37.0,37.1,36.97,37.05,38000.0,36.1818,36.2796,36.1524,36.2307,38000.0
2007-11-07 13:30:00,37.05,37.14,36.91,37.0,315900.0,36.2307,36.3187,36.0938,36.1818,315900.0
2007-11-07 14:00:00,36.99,36.99,36.87,36.95,56300.0,36.172,36.172,36.0547,36.1329,56300.0
2007-11-07 14:30:00,36.95,37.13,36.92,37.08,39400.0,36.1329,36.3089,36.1035,36.26,39400.0
2007-11-07 15:00:00,37.08,37.2,37.0,37.04,52600.0,36.26,36.3774,36.1818,36.2209,52600.0
2007-11-07 15:30:00,37.04,37.19,36.9,36.98,96400.0,36.2209,36.3676,36.084,36.1622,96400.0
2007-11-08 09:30:00,36.92,37.23,36.92,37.05,80200.0,36.1035,36.4067,36.1035,36.2307,80200.0
2007-11-08 10:00:00,36.98,37.4,36.97,37.2,67300.0,36.1622,36.5729,36.1524,36.3774,67300.0
2007-11-08 10:30:00,37.24,37.31,37.1,37.23,49400.0,36.4165,36.4849,36.2796,36.4067,49400.0
2007-11-08 11:00:00,37.22,37.29,37.12,37.29,41200.0,36.3969,36.4654,36.2991,36.4654,41200.0
2007-11-08 11:30:00,37.29,37.29,37.01,37.12,74300.0,36.4654,36.4654,36.1916,36.2991,74300.0
2007-11-08 12:00:00,37.16,37.29,37.1,37.17,63100.0,36.3382,36.4654,36.2796,36.348,63100.0
2007-11-08 12:30:00,37.17,37.17,36.76,36.86,80000.0,36.348,36.348,35.9471,36.0449,80000.0
2007-11-08 13:00:00,36.86,36.93,36.73,36.9,48700.0,36.0449,36.1133,35.9178,36.084,48700.0
2007-11-08 13:30:00,36.9,37.01,36.88,36.96,46500.0,36.084,36.1916,36.0644,36.1427,46500.0
2007-11-08 14:00:00,36.97,36.98,36.74,36.88,46400.0,36.1524,36.1622,35.9275,36.0644,46400.0
2007-11-08 14:30:00,36.88,37.02,36.8,37.02,45100.0,36.0644,36.2013,35.9862,36.2013,45100.0
2007-11-08 15:00:00,37.01,37.18,36.85,37.11,59600.0,36.1916,36.3578,36.0351,36.2893,59600.0
2007-11-08 15:30:00,37.13,37.15,36.96,37.06,56700.0,36.3089,36.3285,36.1427,36.2405,56700.0
2007-11-09 09:30:00,36.83,37.0,36.7,36.79,35600.0,36.0155,36.1818,35.8884,35.9764,35600.0
2007-11-09 10:00:00,36.73,37.11,36.71,36.93,49500.0,35.9178,36.2893,35.8982,36.1133,49500.0
2007-11-09 10:30:00,36.93,37.18,36.85,37.16,70000.0,36.1133,36.3578,36.0351,36.3382,70000.0
2007-11-09 11:00:00,37.17,37.45,37.1,37.34,97000.0,36.348,36.6218,36.2796,36.5143,97000.0
2007-11-09 11:30:00,37.34,37.45,37.33,37.43,60700.0,36.5143,36.6218,36.5045,36.6023,60700.0
2007-11-09 12:00:00,37.43,37.62,37.4,37.6,58000.0,36.6023,36.7881,36.5729,36.7685,58000.0
2007-11-09 12:30:00,37.6,37.72,37.54,37.67,58000.0,36.7685,36.8859,36.7098,36.837,58000.0
2007-11-09 13:00:00,37.66,37.72,37.56,37.72,73400.0,36.8272,36.8859,36.7294,36.8859,73400.0
2007-11-09 13:30:00,37.72,37.78,37.71,37.72,39500.0,36.8859,36.9445,36.8761,36.8859,39500.0
2007-11-09 14:00:00,37.72,37.92,37.64,37.9,89200.0,36.8859,37.0814,36.8076,37.0619,89200.0
2007-11-09 14:30:00,37.89,37.98,37.86,37.92,53400.0,37.0521,37.1401,37.0228,37.0814,53400.0
2007-11-09 15:00:00,37.92,37.97,37.86,37.91,105500.0,37.0814,37.1303,37.0228,37.0717,105500.0
2007-11-09 15:30:00,37.91,37.92,37.56,37.58,109700.0,37.0717,37.0814,36.7294,36.749,109700.0
2007-11-12 09:30:00,37.39,37.98,37.39,37.96,41700.0,36.5632,37.1401,36.5632,37.1206,41700.0
2007-11-12 10:00:00,37.94,37.99,37.9,37.94,35900.0,37.101,37.1499,37.0619,37.101,35900.0
2007-11-12 10:30:00,37.94,38.14,37.92,38.14,115200.0,37.101,37.2966,37.0814,37.2966,115200.0
2007-11-12 11:00:00,38.14,38.67,38.14,38.61,143700.0,37.2966,37.8148,37.2966,37.7562,143700.0
2007-11-12 11:30:00,38.62,38.64,38.5,38.6,88300.0,37.766,37.7855,37.6486,37.7464,88300.0
2007-11-12 12:00:00,38.57,38.8,38.57,38.79,101500.0,37.7171,37.942,37.7171,37.9322,101500.0
2007-11-12 12:30:00,38.79,39.19,38.79,39.12,147500.0,37.9322,38.3234,37.9322,38.2549,147500.0
2007-11-12 13:00:00,39.12,39.12,39.0,39.1,73400.0,38.2549,38.2549,38.1376,38.2353,73400.0
2007-11-12 13:30:00,39.1,39.14,39.04,39.11,152400.0,38.2353,38.2745,38.1767,38.2451,152400.0
2007-11-12 14:00:00,39.11,39.17,39.09,39.14,166000.0,38.2451,38.3038,38.2256,38.2745,166000.0
2007-11-12 14:30:00,39.15,39.2,39.11,39.13,117100.0,38.2842,38.3331,38.2451,38.2647,117100.0
2007-11-12 15:00:00,39.13,39.37,39.11,39.26,231900.0,38.2647,38.4994,38.2451,38.3918,231900.0
2007-11-12 15:30:00,39.25,39.3,39.12,39.25,237700.0,38.382,38.4309,38.2549,38.382,237700.0
2007-11-13 09:30:00,39.36,39.36,38.76,38.83,69400.0,38.4896,38.4896,37.9029,37.9713,69400.0
2007-11-13 10:00:00,38.83,39.08,38.83,39.06,74300.0,37.9713,38.2158,37.9713,38.1962,74300.0
2007-11-13 10:30:00,39.06,39.36,38.96,39.07,70400.0,38.1962,38.4896,38.0984,38.206,70400.0
2007-11-13 11:00:00,39.11,39.27,39.04,39.25,84000.0,38.2451,38.4016,38.1767,38.382,84000.0
2007-11-13 11:30:00,39.25,39.32,39.21,39.27,86600.0,38.382,38.4505,38.3429,38.4016,86600.0
2007-11-13 12:00:00,39.27,39.58,39.24,39.45,195700.0,38.4016,38.7047,38.3722,38.5776,195700.0
2007-11-13 12:30:00,39.45,39.45,39.21,39.23,56800.0,38.5776,38.5776,38.3429,38.3625,56800.0
2007-11-13 13:00:00,39.23,39.6,39.22,39.6,60100.0,38.3625,38.7243,38.3527,38.7243,60100.0
2007-11-13 13:30:00,39.61,39.84,39.55,39.78,80400.0,38.7341,38.959,38.6754,38.9003,80400.0
2007-11-13 14:00:00,39.78,40.05,39.69,40.0,216800.0,38.9003,39.1643,38.8123,39.1154,216800.0
2007-11-13 14:30:00,40.0,40.09,39.99,40.02,208800.0,39.1154,39.2034,39.1057,39.135,208800.0
2007-11-13 15:00:00,40.02,40.08,40.0,40.05,415200.0,39.135,39.1937,39.1154,39.1643,415200.0
2007-11-13 15:30:00,40.05,40.11,39.95,39.98,361700.0,39.1643,39.223,39.0665,39.0959,361700.0
2007-11-14 09:30:00,40.0,40.5,39.84,40.45,202200.0,39.1154,39.6044,38.959,39.5555,202200.0
2007-11-14 10:00:00,40.4,40.45,39.91,39.94,105400.0,39.5066,39.5555,39.0274,39.0568,105400.0
2007-11-14 10:30:00,39.92,39.97,39.71,39.71,43200.0,39.0372,39.0861,38.8319,38.8319,43200.0
2007-11-14 11:00:00,39.71,39.71,39.56,39.64,41900.0,38.8319,38.8319,38.6852,38.7634,41900.0
2007-11-14 11:30:00,39.66,39.87,39.65,39.87,90600.0,38.783,38.9883,38.7732,38.9883,90600.0
2007-11-14 12:00:00,39.87,39.93,39.83,39.92,36800.0,38.9883,39.047,38.9492,39.0372,36800.0
2007-11-14 12:30:00,39.92,39.93,39.88,39.92,94500.0,39.0372,39.047,38.9981,39.0372,94500.0
2007-11-14 13:00:00,39.92,39.95,39.68,39.72,32600.0,39.0372,39.0665,38.8025,38.8416,32600.0
2007-11-14 13:30:00,39.72,39.72,39.24,39.28,49800.0,38.8416,38.8416,38.3722,38.4114,49800.0
2007-11-14 14:00:00,39.27,39.57,39.25,39.57,80800.0,38.4016,38.6949,38.382,38.6949,80800.0
2007-11-14 14:30:00,39.55,39.72,39.54,39.58,108500.0,38.6754,38.8416,38.6656,38.7047,108500.0
2007-11-14 15:00:00,39.58,39.73,39.52,39.72,97500.0,38.7047,38.8514,38.6461,38.8416,97500.0
2007-11-14 15:30:00,39.73,39.73,39.23,39.32,123500.0,38.8514,38.8514,38.3625,38.4505,123500.0
2007-11-15 09:30:00,39.14,39.68,39.14,39.52,225400.0,38.2745,38.8025,38.2745,38.6461,225400.0
2007-11-15 10:00:00,39.55,39.55,39.21,39.5,101100.0,38.6754,38.6754,38.3429,38.6265,101100.0
2007-11-15 10:30:00,39.5,39.65,39.45,39.62,40600.0,38.6265,38.7732,38.5776,38.7438,40600.0
2007-11-15 11:00:00,39.62,39.66,39.48,39.48,48000.0,38.7438,38.783,38.6069,38.6069,48000.0
2007-11-15 11:30:00,39.48,39.5,39.43,39.49,48400.0,38.6069,38.6265,38.558,38.6167,48400.0
2007-11-15 12:00:00,39.5,39.59,39.48,39.57,52600.0,38.6265,38.7145,38.6069,38.6949,52600.0
2007-11-15 12:30:00,39.57,39.59,39.4,39.42,33600.0,38.6949,38.7145,38.5287,38.5483,33600.0
2007-11-15 13:00:00,39.42,39.55,39.42,39.55,32900.0,38.5483,38.6754,38.5483,38.6754,32900.0
2007-11-15 13:30:00,39.55,39.59,39.49,39.56,43300.0,38.6754,38.7145,38.6167,38.6852,43300.0
2007-11-15 14:00:00,39.56,39.75,39.5,39.73,52200.0,38.6852,38.871,38.6265,38.8514,52200.0
2007-11-15 14:30:00,39.73,39.8,39.5,39.51,48000.0,38.8514,38.9199,38.6265,38.6363,48000.0
2007-11-15 15:00:00,39.52,39.55,39.46,39.48,54800.0,38.6461,38.6754,38.5874,38.6069,54800.0
2007-11-15 15:30:00,39.47,39.48,39.21,39.26,75000.0,38.5972,38.6069,38.3429,38.3918,75000.0
2007-11-16 09:30:00,39.34,39.73,39.24,39.71,93900.0,38.47,38.8514,38.3722,38.8319,93900.0
2007-11-16 10:00:00,39.7,39.75,39.54,39.55,37800.0,38.8221,38.871,38.6656,38.6754,37800.0
2007-11-16 10:30:00,39.54,39.67,39.44,39.61,40000.0,38.6656,38.7927,38.5678,38.7341,40000.0
2007-11-16 11:00:00,39.62,39.81,39.61,39.71,60100.0,38.7438,38.9296,38.7341,38.8319,60100.0
2007-11-16 11:30:00,39.71,39.95,39.69,39.85,48100.0,38.8319,39.0665,38.8123,38.9688,48100.0
2007-11-16 12:00:00,39.89,40.08,39.86,40.0,76800.0,39.0079,39.1937,38.9785,39.1154,76800.0
2007-11-16 12:30:00,40.0,40.29,39.94,40.23,99300.0,39.1154,39.399,39.0568,39.3404,99300.0
2007-11-16 13:00:00,40.23,40.42,40.18,40.21,109800.0,39.3404,39.5262,39.2915,39.3208,109800.0
2007-11-16 13:30:00,40.21,40.63,40.21,40.48,93700.0,39.3208,39.7315,39.3208,39.5848,93700.0
2007-11-16 14:00:00,40.49,40.51,40.08,40.25,75600.0,39.5946,39.6142,39.1937,39.3599,75600.0
2007-11-16 14:30:00,40.25,40.25,39.8,39.92,78600.0,39.3599,39.3599,38.9199,39.0372,78600.0
2007-11-16 15:00:00,39.9,39.94,39.67,39.83,60000.0,39.0176,39.0568,38.7927,38.9492,60000.0
2007-11-16 15:30:00,39.81,39.93,39.64,39.88,171000.0,38.9296,39.047,38.7634,38.9981,171000.0
2007-11-19 09:30:00,39.8,39.8,39.33,39.49,39800.0,38.9199,38.9199,38.4603,38.6167,39800.0
2007-11-19 10:00:00,39.49,39.61,39.45,39.52,18100.0,38.6167,38.7341,38.5776,38.6461,18100.0
2007-11-19 10:30:00,39.52,39.55,39.4,39.5,33300.0,38.6461,38.6754,38.5287,38.6265,33300.0
2007-11-19 11:00:00,39.5,39.52,39.4,39.41,20500.0,38.6265,38.6461,38.5287,38.5385,20500.0
2007-11-19 11:30:00,39.45,39.49,39.4,39.4,14900.0,38.5776,38.6167,38.5287,38.5287,14900.0
2007-11-19 12:00:00,39.42,39.53,39.42,39.53,40400.0,38.5483,38.6558,38.5483,38.6558,40400.0
2007-11-19 12:30:00,39.53,39.68,39.53,39.66,47200.0,38.6558,38.8025,38.6558,38.783,47200.0
2007-11-19 13:00:00,39.66,39.79,39.63,39.78,48500.0,38.783,38.9101,38.7536,38.9003,48500.0
2007-11-19 13:30:00,39.78,39.8,39.68,39.7,53200.0,38.9003,38.9199,38.8025,38.8221,53200.0
2007-11-19 14:00:00,39.7,39.94,39.68,39.91,63200.0,38.8221,39.0568,38.8025,39.0274,63200.0
2007-11-19 14:30:00,39.92,39.92,39.73,39.75,54200.0,39.0372,39.0372,38.8514,38.871,54200.0
2007-11-19 15:00:00,39.75,39.91,39.73,39.85,96000.0,38.871,39.0274,38.8514,38.9688,96000.0
2007-11-19 15:30:00,39.84,39.85,39.6,39.6,60900.0,38.959,38.9688,38.7243,38.7243,60900.0
2007-11-20 09:30:00,39.6,39.6,38.57,38.94,182900.0,38.7243,38.7243,37.7171,38.0789,182900.0
2007-11-20 10:00:00,38.95,38.99,38.44,38.49,104100.0,38.0887,38.1278,37.5899,37.6388,104100.0
2007-11-20 10:30:00,38.5,38.7,38.47,38.69,118700.0,37.6486,37.8442,37.6193,37.8344,118700.0
2007-11-20 11:00:00,38.69,38.7,38.61,38.61,46600.0,37.8344,37.8442,37.7562,37.7562,46600.0
2007-11-20 11:30:00,38.62,38.72,38.62,38.7,72200.0,37.766,37.8637,37.766,37.8442,72200.0
2007-11-20 12:00:00,38.7,38.7,38.5,38.5,74900.0,37.8442,37.8442,37.6486,37.6486,74900.0
2007-11-20 12:30:00,38.5,38.51,38.16,38.25,43400.0,37.6486,37.6584,37.3161,37.4041,43400.0
2007-11-20 13:00:00,38.25,38.44,38.23,38.33,99400.0,37.4041,37.5899,37.3846,37.4824,99400.0
2007-11-20 13:30:00,38.34,38.52,38.24,38.39,119000.0,37.4921,37.6682,37.3944,37.541,119000.0
2007-11-20 14:00:00,38.38,38.48,38.15,38.19,80300.0,37.5313,37.6291,37.3063,37.3455,80300.0
2007-11-20 14:30:00,38.2,38.34,38.18,38.2,78400.0,37.3552,37.4921,37.3357,37.3552,78400.0
2007-11-20 15:00:00,38.21,38.35,37.99,38.31,158500.0,37.365,37.5019,37.1499,37.4628,158500.0
2007-11-20 15:30:00,38.36,38.74,38.34,38.44,349100.0,37.5117,37.8833,37.4921,37.5899,349100.0
2007-11-21 09:30:00,38.31,38.31,37.78,38.04,54100.0,37.4628,37.4628,36.9445,37.1988,54100.0
2007-11-21 10:00:00,38.02,38.09,37.8,37.94,31700.0,37.1792,37.2477,36.9641,37.101,31700.0
2007-11-21 10:30:00,37.92,38.05,37.76,37.98,25300.0,37.0814,37.2086,36.925,37.1401,25300.0
2007-11-21 11:00:00,37.92,38.05,37.91,38.0,24600.0,37.0814,37.2086,37.0717,37.1597,24600.0
2007-11-21 11:30:00,38.0,38.02,37.92,37.93,10300.0,37.1597,37.1792,37.0814,37.0912,10300.0
2007-11-21 12:00:00,37.95,37.97,37.85,37.88,15900.0,37.1108,37.1303,37.013,37.0423,15900.0
2007-11-21 12:30:00,37.9,38.14,37.88,38.12,18200.0,37.0619,37.2966,37.0423,37.277,18200.0
2007-11-21 13:00:00,38.12,38.16,37.99,38.09,19800.0,37.277,37.3161,37.1499,37.2477,19800.0
2007-11-21 13:30:00,38.05,38.12,38.01,38.06,103100.0,37.2086,37.277,37.1694,37.2183,103100.0
2007-11-21 14:00:00,38.1,38.19,38.06,38.16,14000.0,37.2575,37.3455,37.2183,37.3161,14000.0
2007-11-21 14:30:00,38.17,38.19,38.05,38.06,29400.0,37.3259,37.3455,37.2086,37.2183,29400.0
2007-11-21 15:00:00,38.08,38.19,37.87,37.96,45200.0,37.2379,37.3455,37.0325,37.1206,45200.0
2007-11-21 15:30:00,37.98,38.07,37.76,37.82,32100.0,37.1401,37.2281,36.925,36.9836,32100.0
2007-11-23 09:30:00,37.96,38.2,37.87,37.92,20700.0,37.1206,37.3552,37.0325,37.0814,20700.0
2007-11-23 10:00:00,37.91,38.0,37.89,37.95,5800.0,37.0717,37.1597,37.0521,37.1108,5800.0
2007-11-23 10:30:00,37.95,38.0,37.91,38.0,6700.0,37.1108,37.1597,37.0717,37.1597,6700.0
2007-11-23 11:00:00,38.0,38.21,38.0,38.2,13200.0,37.1597,37.365,37.1597,37.3552,13200.0
2007-11-23 11:30:00,38.2,38.27,38.19,38.26,20900.0,37.3552,37.4237,37.3455,37.4139,20900.0
2007-11-23 12:00:00,38.25,38.52,38.25,38.51,41500.0,37.4041,37.6682,37.4041,37.6584,41500.0
2007-11-23 12:30:00,38.51,38.73,38.34,38.41,55400.0,37.6584,37.8735,37.4921,37.5606,55400.0
2007-11-26 09:30:00,38.37,38.37,38.09,38.11,22200.0,37.5215,37.5215,37.2477,37.2672,22200.0
2007-11-26 10:00:00,38.12,38.13,37.77,37.79,31700.0,37.277,37.2868,36.9348,36.9543,31700.0
2007-11-26 10:30:00,37.78,37.88,37.78,37.8,32400.0,36.9445,37.0423,36.9445,36.9641,32400.0
2007-11-26 11:00:00,37.82,37.88,37.71,37.71,29300.0,36.9836,37.0423,36.8761,36.8761,29300.0
2007-11-26 11:30:00,37.71,37.71,37.48,37.53,34600.0,36.8761,36.8761,36.6512,36.7001,34600.0
2007-11-26 12:00:00,37.54,37.69,37.53,37.68,40200.0,36.7098,36.8565,36.7001,36.8467,40200.0
2007-11-26 12:30:00,37.68,37.71,37.6,37.63,23700.0,36.8467,36.8761,36.7685,36.7978,23700.0
2007-11-26 13:00:00,37.63,37.69,37.59,37.66,37400.0,36.7978,36.8565,36.7587,36.8272,37400.0
2007-11-26 13:30:00,37.66,37.87,37.66,37.78,36100.0,36.8272,37.0325,36.8272,36.9445,36100.0
2007-11-26 14:00:00,37.78,37.97,37.78,37.94,84200.0,36.9445,37.1303,36.9445,37.101,84200.0
2007-11-26 14:30:00,37.94,37.98,37.86,37.87,73000.0,37.101,37.1401,37.0228,37.0325,73000.0
2007-11-26 15:00:00,37.86,37.92,37.71,37.76,62700.0,37.0228,37.0814,36.8761,36.925,62700.0
2007-11-26 15:30:00,37.77,38.1,37.6,37.63,108700.0,36.9348,37.2575,36.7685,36.7978,108700.0
2007-11-27 09:30:00,37.75,38.13,37.75,38.0,75100.0,36.9152,37.2868,36.9152,37.1597,75100.0
2007-11-27 10:00:00,37.98,38.04,37.7,37.89,38900.0,37.1401,37.1988,36.8663,37.0521,38900.0
2007-11-27 10:30:00,37.89,38.12,37.89,38.02,58100.0,37.0521,37.277,37.0521,37.1792,58100.0
2007-11-27 11:00:00,38.03,38.05,37.95,37.97,22200.0,37.189,37.2086,37.1108,37.1303,22200.0
2007-11-27 11:30:00,37.95,38.11,37.93,37.99,28300.0,37.1108,37.2672,37.0912,37.1499,28300.0
2007-11-27 12:00:00,37.99,37.99,37.71,37.76,24500.0,37.1499,37.1499,36.8761,36.925,24500.0
2007-11-27 12:30:00,37.76,37.94,37.75,37.75,20000.0,36.925,37.101,36.9152,36.9152,20000.0
2007-11-27 13:00:00,37.75,37.9,37.75,37.87,43900.0,36.9152,37.0619,36.9152,37.0325,43900.0
2007-11-27 13:30:00,37.87,37.87,37.6,37.62,25000.0,37.0325,37.0325,36.7685,36.7881,25000.0
2007-11-27 14:00:00,37.62,37.8,37.49,37.72,40700.0,36.7881,36.9641,36.6609,36.8859,40700.0
2007-11-27 14:30:00,37.71,37.72,37.44,37.46,52300.0,36.8761,36.8859,36.612,36.6316,52300.0
2007-11-27 15:00:00,37.45,37.6,37.3,37.48,54500.0,36.6218,36.7685,36.4751,36.6512,54500.0
2007-11-27 15:30:00,37.48,37.72,37.43,37.5,88800.0,36.6512,36.8859,36.6023,36.6707,88800.0
2007-11-28 09:30:00,37.49,37.87,37.28,37.47,61200.0,36.6609,37.0325,36.4556,36.6414,61200.0
2007-11-28 10:00:00,37.46,37.71,37.39,37.68,87600.0,36.6316,36.8761,36.5632,36.8467,87600.0
2007-11-28 10:30:00,37.68,37.88,37.67,37.76,122200.0,36.8467,37.0423,36.837,36.925,122200.0
2007-11-28 11:00:00,37.79,37.79,37.55,37.55,34000.0,36.9543,36.9543,36.7196,36.7196,34000.0
2007-11-28 11:30:00,37.53,37.56,37.52,37.53,35000.0,36.7001,36.7294,36.6903,36.7001,35000.0
2007-11-28 12:00:00,37.53,37.64,37.53,37.63,37600.0,36.7001,36.8076,36.7001,36.7978,37600.0
2007-11-28 12:30:00,37.62,37.74,37.6,37.7,43700.0,36.7881,36.9054,36.7685,36.8663,43700.0
2007-11-28 13:00:00,37.73,37.74,37.57,37.59,15900.0,36.8956,36.9054,36.7392,36.7587,15900.0
2007-11-28 13:30:00,37.57,37.63,37.53,37.62,28900.0,36.7392,36.7978,36.7001,36.7881,28900.0
2007-11-28 14:00:00,37.61,37.77,37.61,37.71,44400.0,36.7783,36.9348,36.7783,36.8761,44400.0
2007-11-28 14:30:00,37.71,37.83,37.67,37.7,45400.0,36.8761,36.9934,36.837,36.8663,45400.0
2007-11-28 15:00:00,37.7,37.73,37.64,37.69,44200.0,36.8663,36.8956,36.8076,36.8565,44200.0
2007-11-28 15:30:00,37.7,37.8,37.58,37.77,70200.0,36.8663,36.9641,36.749,36.9348,70200.0
2007-11-29 09:30:00,37.5,37.61,37.17,37.18,48000.0,36.6707,36.7783,36.348,36.3578,48000.0
2007-11-29 10:00:00,37.19,37.25,36.94,37.19,46900.0,36.3676,36.4263,36.1231,36.3676,46900.0
2007-11-29 10:30:00,37.19,37.4,37.16,37.33,52500.0,36.3676,36.5729,36.3382,36.5045,52500.0
2007-11-29 11:00:00,37.32,37.37,37.3,37.35,31200.0,36.4947,36.5436,36.4751,36.524,31200.0
2007-11-29 11:30:00,37.36,37.42,37.34,37.39,28700.0,36.5338,36.5925,36.5143,36.5632,28700.0
2007-11-29 12:00:00,37.37,37.39,37.33,37.38,43300.0,36.5436,36.5632,36.5045,36.5534,43300.0
2007-11-29 12:30:00,37.36,37.38,37.27,37.28,27500.0,36.5338,36.5534,36.4458,36.4556,27500.0
2007-11-29 13:00:00,37.28,37.32,37.1,37.31,34400.0,36.4556,36.4947,36.2796,36.4849,34400.0
2007-11-29 13:30:00,37.31,37.52,37.25,37.48,90000.0,36.4849,36.6903,36.4263,36.6512,90000.0
2007-11-29 14:00:00,37.45,37.52,37.36,37.38,252100.0,36.6218,36.6903,36.5338,36.5534,252100.0
2007-11-29 14:30:00,37.4,37.4,37.19,37.27,81800.0,36.5729,36.5729,36.3676,36.4458,81800.0
2007-11-29 15:00:00,37.26,37.34,37.24,37.31,126300.0,36.436,36.5143,36.4165,36.4849,126300.0
2007-11-29 15:30:00,37.31,37.4,37.25,37.37,88700.0,36.4849,36.5729,36.4263,36.5436,88700.0
2007-11-30 09:30:00,37.56,37.59,37.01,37.17,54700.0,36.7294,36.7587,36.1916,36.348,54700.0
2007-11-30 10:00:00,37.16,37.25,37.07,37.2,40800.0,36.3382,36.4263,36.2502,36.3774,40800.0
2007-11-30 10:30:00,37.2,37.2,36.98,36.98,19700.0,36.3774,36.3774,36.1622,36.1622,19700.0
2007-11-30 11:00:00,36.99,37.04,36.97,37.04,32800.0,36.172,36.2209,36.1524,36.2209,32800.0
2007-11-30 11:30:00,37.02,37.04,36.91,36.92,12200.0,36.2013,36.2209,36.0938,36.1035,12200.0
2007-11-30 12:00:00,36.92,36.98,36.91,36.95,20200.0,36.1035,36.1622,36.0938,36.1329,20200.0
2007-11-30 12:30:00,36.95,36.97,36.93,36.96,22300.0,36.1329,36.1524,36.1133,36.1427,22300.0
2007-11-30 13:00:00,36.96,36.96,36.87,36.88,26600.0,36.1427,36.1427,36.0547,36.0644,26600.0
2007-11-30 13:30:00,36.89,36.9,36.84,36.85,26600.0,36.0742,36.084,36.0253,36.0351,26600.0
2007-11-30 14:00:00,36.84,36.84,36.75,36.8,44000.0,36.0253,36.0253,35.9373,35.9862,44000.0
2007-11-30 14:30:00,36.81,36.89,36.75,36.77,35300.0,35.996,36.0742,35.9373,35.9569,35300.0
2007-11-30 15:00:00,36.77,36.87,36.68,36.87,140000.0,35.9569,36.0547,35.8689,36.0547,140000.0
2007-11-30 15:30:00,36.87,36.94,36.81,36.87,101700.0,36.0547,36.1231,35.996,36.0547,101700.0
2007-12-03 09:30:00,36.75,36.75,36.5,36.51,30200.0,35.9572,35.9572,35.7126,35.7224,30200.0
2007-12-03 10:00:00,36.5,36.51,36.08,36.22,56200.0,35.7126,35.7224,35.3017,35.4387,56200.0
2007-12-03 10:30:00,36.27,36.39,36.21,36.39,37600.0,35.4876,35.605,35.4289,35.605,37600.0
2007-12-03 11:00:00,36.36,36.36,36.25,36.31,14500.0,35.5756,35.5756,35.468,35.5267,14500.0
2007-12-03 11:30:00,36.31,36.43,36.3,36.43,15000.0,35.5267,35.6441,35.5169,35.6441,15000.0
2007-12-03 12:00:00,36.41,36.43,36.27,36.32,23900.0,35.6246,35.6441,35.4876,35.5365,23900.0
2007-12-03 12:30:00,36.32,36.42,36.32,36.37,14400.0,35.5365,35.6343,35.5365,35.5854,14400.0
2007-12-03 13:00:00,36.37,36.38,36.28,36.32,16500.0,35.5854,35.5952,35.4974,35.5365,16500.0
2007-12-03 13:30:00,36.31,36.31,36.2,36.23,19600.0,35.5267,35.5267,35.4191,35.4484,19600.0
2007-12-03 14:00:00,36.2,36.33,36.2,36.26,32400.0,35.4191,35.5463,35.4191,35.4778,32400.0
2007-12-03 14:30:00,36.24,36.3,36.21,36.25,40100.0,35.4582,35.5169,35.4289,35.468,40100.0
2007-12-03 15:00:00,36.24,36.31,36.2,36.27,80000.0,35.4582,35.5267,35.4191,35.4876,80000.0
2007-12-03 15:30:00,36.26,36.3,36.08,36.11,83100.0,35.4778,35.5169,35.3017,35.331,83100.0
2007-12-04 09:30:00,35.84,36.12,35.84,36.05,64000.0,35.0669,35.3408,35.0669,35.2723,64000.0
2007-12-04 10:00:00,36.05,36.19,36.03,36.19,37500.0,35.2723,35.4093,35.2528,35.4093,37500.0
2007-12-04 10:30:00,36.19,36.34,36.19,36.32,42500.0,35.4093,35.5561,35.4093,35.5365,42500.0
2007-12-04 11:00:00,36.31,36.35,36.29,36.29,40000.0,35.5267,35.5659,35.5072,35.5072,40000.0
2007-12-04 11:30:00,36.3,36.37,36.29,36.35,30200.0,35.5169,35.5854,35.5072,35.5659,30200.0
2007-12-04 12:00:00,36.35,36.39,36.32,36.35,26400.0,35.5659,35.605,35.5365,35.5659,26400.0
2007-12-04 12:30:00,36.36,36.48,36.32,36.48,23000.0,35.5756,35.6931,35.5365,35.6931,23000.0
2007-12-04 13:00:00,36.49,36.54,36.38,36.4,23400.0,35.7028,35.7518,35.5952,35.6148,23400.0
2007-12-04 13:30:00,36.41,36.42,36.38,36.38,36700.0,35.6246,35.6343,35.5952,35.5952,36700.0
2007-12-04 14:00:00,36.39,36.39,36.26,36.29,31500.0,35.605,35.605,35.4778,35.5072,31500.0
2007-12-04 14:30:00,36.29,36.32,36.25,36.3,106400.0,35.5072,35.5365,35.468,35.5169,106400.0
2007-12-04 15:00:00,36.31,36.45,36.29,36.34,81800.0,35.5267,35.6637,35.5072,35.5561,81800.0
2007-12-04 15:30:00,36.34,36.44,36.23,36.28,101300.0,35.5561,35.6539,35.4484,35.4974,101300.0
2007-12-05 09:30:00,36.55,36.57,36.25,36.49,28800.0,35.7615,35.7811,35.468,35.7028,28800.0
2007-12-05 10:00:00,36.49,36.61,36.39,36.47,23200.0,35.7028,35.8202,35.605,35.6833,23200.0
2007-12-05 10:30:00,36.47,36.56,36.41,36.53,31300.0,35.6833,35.7713,35.6246,35.742,31300.0
2007-12-05 11:00:00,36.54,36.7,36.49,36.6,33300.0,35.7518,35.9083,35.7028,35.8105,33300.0
2007-12-05 11:30:00,36.63,36.7,36.59,36.62,15700.0,35.8398,35.9083,35.8007,35.83,15700.0
2007-12-05 12:00:00,36.63,36.63,36.51,36.55,17900.0,35.8398,35.8398,35.7224,35.7615,17900.0
2007-12-05 12:30:00,36.54,36.55,36.37,36.4,23300.0,35.7518,35.7615,35.5854,35.6148,23300.0
2007-12-05 13:00:00,36.39,36.42,36.34,36.39,13100.0,35.605,35.6343,35.5561,35.605,13100.0
2007-12-05 13:30:00,36.39,36.41,36.37,36.39,22100.0,35.605,35.6246,35.5854,35.605,22100.0
2007-12-05 14:00:00,36.4,36.4,36.27,36.28,27800.0,35.6148,35.6148,35.4876,35.4974,27800.0
2007-12-05 14:30:00,36.28,36.34,36.19,36.25,40000.0,35.4974,35.5561,35.4093,35.468,40000.0
2007-12-05 15:00:00,36.25,36.3,36.11,36.11,48700.0,35.468,35.5169,35.331,35.331,48700.0
2007-12-05 15:30:00,36.12,36.27,35.85,36.16,337200.0,35.3408,35.4876,35.0766,35.38,337200.0
2007-12-06 09:30:00,36.01,36.32,35.87,35.87,43800.0,35.2332,35.5365,35.0962,35.0962,43800.0
2007-12-06 10:00:00,35.88,36.06,35.78,36.0,83500.0,35.106,35.2821,35.0082,35.2234,83500.0
2007-12-06 10:30:00,36.0,36.01,35.9,35.93,40000.0,35.2234,35.2332,35.1256,35.1549,40000.0
2007-12-06 11:00:00,35.93,36.04,35.85,36.04,15400.0,35.1549,35.2625,35.0766,35.2625,15400.0
2007-12-06 11:30:00,36.02,36.09,35.97,35.97,12900.0,35.243,35.3115,35.1941,35.1941,12900.0
2007-12-06 12:00:00,35.98,36.05,35.98,36.01,15300.0,35.2038,35.2723,35.2038,35.2332,15300.0
2007-12-06 12:30:00,36.03,36.09,36.0,36.09,10600.0,35.2528,35.3115,35.2234,35.3115,10600.0
2007-12-06 13:00:00,36.09,36.13,36.07,36.12,16500.0,35.3115,35.3506,35.2919,35.3408,16500.0
2007-12-06 13:30:00,36.1,36.11,36.0,36.01,8800.0,35.3213,35.331,35.2234,35.2332,8800.0
2007-12-06 14:00:00,36.02,36.07,35.99,36.0,31700.0,35.243,35.2919,35.2136,35.2234,31700.0
2007-12-06 14:30:00,35.99,36.11,35.99,36.0,25900.0,35.2136,35.331,35.2136,35.2234,25900.0
2007-12-06 15:00:00,36.01,36.11,35.95,36.11,81200.0,35.2332,35.331,35.1745,35.331,81200.0
2007-12-06 15:30:00,36.11,36.6,36.06,36.46,129400.0,35.331,35.8105,35.2821,35.6735,129400.0
2007-12-07 09:30:00,36.4,36.51,36.2,36.25,47300.0,35.6148,35.7224,35.4191,35.468,47300.0
2007-12-07 10:00:00,36.25,36.3,36.19,36.22,16000.0,35.468,35.5169,35.4093,35.4387,16000.0
2007-12-07 10:30:00,36.25,36.29,36.19,36.22,12200.0,35.468,35.5072,35.4093,35.4387,12200.0
2007-12-07 11:00:00,36.25,36.28,36.22,36.24,9100.0,35.468,35.4974,35.4387,35.4582,9100.0
2007-12-07 11:30:00,36.24,36.39,36.23,36.35,13800.0,35.4582,35.605,35.4484,35.5659,13800.0
2007-12-07 12:00:00,36.36,36.38,36.34,36.35,13300.0,35.5756,35.5952,35.5561,35.5659,13300.0
2007-12-07 12:30:00,36.36,36.36,36.24,36.24,27700.0,35.5756,35.5756,35.4582,35.4582,27700.0
2007-12-07 13:00:00,36.24,36.3,36.19,36.19,29400.0,35.4582,35.5169,35.4093,35.4093,29400.0
2007-12-07 13:30:00,36.19,36.22,36.16,36.18,23000.0,35.4093,35.4387,35.38,35.3995,23000.0
2007-12-07 14:00:00,36.17,36.26,36.17,36.2,26400.0,35.3897,35.4778,35.3897,35.4191,26400.0
2007-12-07 14:30:00,36.2,36.2,35.99,36.04,67000.0,35.4191,35.4191,35.2136,35.2625,67000.0
2007-12-07 15:00:00,36.07,36.25,36.07,36.16,56600.0,35.2919,35.468,35.2919,35.38,56600.0
2007-12-07 15:30:00,36.19,36.19,36.05,36.13,70500.0,35.4093,35.4093,35.2723,35.3506,70500.0
2007-12-10 09:30:00,35.9,36.25,35.9,36.2,20800.0,35.1256,35.468,35.1256,35.4191,20800.0
2007-12-10 10:00:00,36.19,36.39,36.19,36.38,23100.0,35.4093,35.605,35.4093,35.5952,23100.0
2007-12-10 10:30:00,36.38,36.38,36.24,36.3,17400.0,35.5952,35.5952,35.4582,35.5169,17400.0
2007-12-10 11:00:00,36.3,36.35,36.3,36.34,8300.0,35.5169,35.5659,35.5169,35.5561,8300.0
2007-12-10 11:30:00,36.35,36.35,36.26,36.29,11300.0,35.5659,35.5659,35.4778,35.5072,11300.0
2007-12-10 12:00:00,36.29,36.31,36.28,36.3,8000.0,35.5072,35.5267,35.4974,35.5169,8000.0
2007-12-10 12:30:00,36.29,36.3,36.27,36.29,8300.0,35.5072,35.5169,35.4876,35.5072,8300.0
2007-12-10 13:00:00,36.29,36.32,36.26,36.26,13300.0,35.5072,35.5365,35.4778,35.4778,13300.0
2007-12-10 13:30:00,36.24,36.29,36.2,36.2,16700.0,35.4582,35.5072,35.4191,35.4191,16700.0
2007-12-10 14:00:00,36.19,36.33,36.19,36.33,63600.0,35.4093,35.5463,35.4093,35.5463,63600.0
2007-12-10 14:30:00,36.33,36.35,36.3,36.32,30400.0,35.5463,35.5659,35.5169,35.5365,30400.0
2007-12-10 15:00:00,36.31,36.35,36.3,36.32,30500.0,35.5267,35.5659,35.5169,35.5365,30500.0
2007-12-10 15:30:00,36.32,36.37,36.3,36.37,39500.0,35.5365,35.5854,35.5169,35.5854,39500.0
2007-12-11 09:30:00,36.29,36.39,36.18,36.25,8800.0,35.5072,35.605,35.3995,35.468,8800.0
2007-12-11 10:00:00,36.25,36.28,36.16,36.28,12500.0,35.468,35.4974,35.38,35.4974,12500.0
2007-12-11 10:30:00,36.3,36.36,36.27,36.29,9800.0,35.5169,35.5756,35.4876,35.5072,9800.0
2007-12-11 11:00:00,36.28,36.29,36.23,36.24,10300.0,35.4974,35.5072,35.4484,35.4582,10300.0
2007-12-11 11:30:00,36.23,36.3,36.23,36.29,16700.0,35.4484,35.5169,35.4484,35.5072,16700.0
2007-12-11 12:00:00,36.28,36.29,36.19,36.22,10200.0,35.4974,35.5072,35.4093,35.4387,10200.0
2007-12-11 12:30:00,36.21,36.22,36.15,36.19,9400.0,35.4289,35.4387,35.3702,35.4093,9400.0
2007-12-11 13:00:00,36.19,36.23,36.18,36.2,9000.0,35.4093,35.4484,35.3995,35.4191,9000.0
2007-12-11 13:30:00,36.2,36.23,36.1,36.22,13200.0,35.4191,35.4484,35.3213,35.4387,13200.0
2007-12-11 14:00:00,36.22,36.23,35.83,35.87,68100.0,35.4387,35.4484,35.0571,35.0962,68100.0
2007-12-11 14:30:00,35.88,35.93,35.76,35.85,41700.0,35.106,35.1549,34.9886,35.0766,41700.0
2007-12-11 15:00:00,35.84,35.84,35.37,35.42,106600.0,35.0669,35.0669,34.607,34.6559,106600.0
2007-12-11 15:30:00,35.42,35.44,34.87,35.06,247300.0,34.6559,34.6755,34.1178,34.3037,247300.0
2007-12-12 09:30:00,35.58,35.76,35.41,35.52,25800.0,34.8125,34.9886,34.6461,34.7538,25800.0
2007-12-12 10:00:00,35.5,35.57,35.41,35.52,35900.0,34.7342,34.8027,34.6461,34.7538,35900.0
2007-12-12 10:30:00,35.49,35.54,35.41,35.45,42800.0,34.7244,34.7733,34.6461,34.6853,42800.0
2007-12-12 11:00:00,35.46,35.55,35.42,35.48,41300.0,34.6951,34.7831,34.6559,34.7146,41300.0
2007-12-12 11:30:00,35.49,35.55,35.48,35.5,38100.0,34.7244,34.7831,34.7146,34.7342,38100.0
2007-12-12 12:00:00,35.5,35.53,35.49,35.49,26900.0,34.7342,34.7635,34.7244,34.7244,26900.0
2007-12-12 12:30:00,35.49,35.49,35.4,35.48,40800.0,34.7244,34.7244,34.6364,34.7146,40800.0
2007-12-12 13:00:00,35.47,35.51,35.46,35.46,26700.0,34.7048,34.744,34.6951,34.6951,26700.0
2007-12-12 13:30:00,35.46,35.47,35.36,35.4,45200.0,34.6951,34.7048,34.5972,34.6364,45200.0
2007-12-12 14:00:00,35.39,35.43,35.36,35.37,50300.0,34.6266,34.6657,34.5972,34.607,50300.0
2007-12-12 14:30:00,35.36,35.41,35.18,35.21,42500.0,34.5972,34.6461,34.4211,34.4505,42500.0
2007-12-12 15:00:00,35.18,35.18,35.0,35.1,76600.0,34.4211,34.4211,34.245,34.3428,76600.0
2007-12-12 15:30:00,35.08,35.43,35.03,35.4,129000.0,34.3233,34.6657,34.2743,34.6364,129000.0
2007-12-13 09:30:00,35.09,35.3,35.06,35.28,83400.0,34.333,34.5385,34.3037,34.5189,83400.0
2007-12-13 10:00:00,35.27,35.31,35.03,35.12,125300.0,34.5092,34.5483,34.2743,34.3624,125300.0
2007-12-13 10:30:00,35.12,35.14,34.5,34.57,136100.0,34.3624,34.382,33.7558,33.8243,136100.0
2007-12-13 11:00:00,34.57,34.58,34.43,34.46,110900.0,33.8243,33.834,33.6873,33.7166,110900.0
2007-12-13 11:30:00,34.46,34.48,34.35,34.38,73700.0,33.7166,33.7362,33.609,33.6384,73700.0
2007-12-13 12:00:00,34.37,34.43,33.87,33.94,108700.0,33.6286,33.6873,33.1394,33.2078,108700.0
2007-12-13 12:30:00,33.92,34.41,33.88,34.37,61500.0,33.1883,33.6677,33.1491,33.6286,61500.0
2007-12-13 13:00:00,34.37,34.51,34.33,34.5,119400.0,33.6286,33.7656,33.5894,33.7558,119400.0
2007-12-13 13:30:00,34.5,34.56,34.49,34.51,129300.0,33.7558,33.8145,33.746,33.7656,129300.0
2007-12-13 14:00:00,34.5,35.04,34.5,34.95,140900.0,33.7558,34.2841,33.7558,34.1961,140900.0
2007-12-13 14:30:00,34.95,35.0,34.89,34.92,64000.0,34.1961,34.245,34.1374,34.1667,64000.0
2007-12-13 15:00:00,34.92,35.07,34.87,35.07,80000.0,34.1667,34.3135,34.1178,34.3135,80000.0
2007-12-13 15:30:00,35.06,35.12,34.95,35.0,104100.0,34.3037,34.3624,34.1961,34.245,104100.0
2007-12-14 09:30:00,34.93,34.94,34.51,34.71,50100.0,34.1765,34.1863,33.7656,33.9612,50100.0
2007-12-14 10:00:00,34.71,34.87,34.71,34.83,39600.0,33.9612,34.1178,33.9612,34.0786,39600.0
2007-12-14 10:30:00,34.79,34.79,34.73,34.78,19300.0,34.0395,34.0395,33.9808,34.0297,19300.0
2007-12-14 11:00:00,34.76,34.79,34.7,34.73,34800.0,34.0102,34.0395,33.9515,33.9808,34800.0
2007-12-14 11:30:00,34.73,34.76,34.71,34.75,23100.0,33.9808,34.0102,33.9612,34.0004,23100.0
2007-12-14 12:00:00,34.74,34.81,34.72,34.8,33800.0,33.9906,34.0591,33.971,34.0493,33800.0
2007-12-14 12:30:00,34.8,35.02,34.78,34.91,40900.0,34.0493,34.2645,34.0297,34.1569,40900.0
2007-12-14 13:00:00,34.9,34.93,34.84,34.91,34000.0,34.1471,34.1765,34.0884,34.1569,34000.0
2007-12-14 13:30:00,34.89,34.93,34.82,34.85,71100.0,34.1374,34.1765,34.0689,34.0982,71100.0
2007-12-14 14:00:00,34.85,34.9,34.81,34.87,29600.0,34.0982,34.1471,34.0591,34.1178,29600.0
2007-12-14 14:30:00,34.87,35.11,34.87,34.93,48300.0,34.1178,34.3526,34.1178,34.1765,48300.0
2007-12-14 15:00:00,34.92,34.93,34.79,34.8,46500.0,34.1667,34.1765,34.0395,34.0493,46500.0
2007-12-14 15:30:00,34.78,34.9,34.72,34.73,78100.0,34.0297,34.1471,33.971,33.9808,78100.0
2007-12-17 09:30:00,34.62,34.75,34.46,34.51,29900.0,33.8732,34.0004,33.7166,33.7656,29900.0
2007-12-17 10:00:00,34.52,34.76,34.42,34.68,33900.0,33.7753,34.0102,33.6775,33.9319,33900.0
2007-12-17 10:30:00,34.68,34.84,34.67,34.82,23200.0,33.9319,34.0884,33.9221,34.0689,23200.0
2007-12-17 11:00:00,34.83,35.05,34.83,34.99,95400.0,34.0786,34.2939,34.0786,34.2352,95400.0
2007-12-17 11:30:00,35.0,35.17,35.0,35.16,19700.0,34.245,34.4113,34.245,34.4015,19700.0
2007-12-17 12:00:00,35.16,35.18,35.0,35.0,26100.0,34.4015,34.4211,34.245,34.245,26100.0
2007-12-17 12:30:00,35.0,35.09,35.0,35.07,39200.0,34.245,34.333,34.245,34.3135,39200.0
2007-12-17 13:00:00,35.07,35.09,34.94,35.01,68900.0,34.3135,34.333,34.1863,34.2548,68900.0
2007-12-17 13:30:00,34.98,35.01,34.84,34.92,18000.0,34.2254,34.2548,34.0884,34.1667,18000.0
2007-12-17 14:00:00,34.91,34.97,34.84,34.96,23700.0,34.1569,34.2156,34.0884,34.2058,23700.0
2007-12-17 14:30:00,34.96,34.97,34.79,34.8,22700.0,34.2058,34.2156,34.0395,34.0493,22700.0
2007-12-17 15:00:00,34.81,34.86,34.7,34.71,24500.0,34.0591,34.108,33.9515,33.9612,24500.0
2007-12-17 15:30:00,34.68,34.82,34.58,34.61,53800.0,33.9319,34.0689,33.834,33.8634,53800.0
2007-12-18 09:30:00,34.85,35.0,34.59,34.71,35800.0,34.0982,34.245,33.8438,33.9612,35800.0
2007-12-18 10:00:00,34.71,34.99,34.71,34.95,21400.0,33.9612,34.2352,33.9612,34.1961,21400.0
2007-12-18 10:30:00,34.99,34.99,34.82,34.92,19300.0,34.2352,34.2352,34.0689,34.1667,19300.0
2007-12-18 11:00:00,34.9,34.93,34.73,34.74,7400.0,34.1471,34.1765,33.9808,33.9906,7400.0
2007-12-18 11:30:00,34.73,34.75,34.63,34.65,9700.0,33.9808,34.0004,33.883,33.9025,9700.0
2007-12-18 12:00:00,34.63,34.63,34.43,34.45,17700.0,33.883,33.883,33.6873,33.7068,17700.0
2007-12-18 12:30:00,34.46,34.51,34.45,34.5,9600.0,33.7166,33.7656,33.7068,33.7558,9600.0
2007-12-18 13:00:00,34.5,34.59,34.48,34.55,15600.0,33.7558,33.8438,33.7362,33.8047,15600.0
2007-12-18 13:30:00,34.55,34.55,34.44,34.45,22200.0,33.8047,33.8047,33.6971,33.7068,22200.0
2007-12-18 14:00:00,34.45,34.53,34.43,34.48,31100.0,33.7068,33.7851,33.6873,33.7362,31100.0
2007-12-18 14:30:00,34.48,34.5,34.35,34.44,29300.0,33.7362,33.7558,33.609,33.6971,29300.0
2007-12-18 15:00:00,34.45,34.5,34.39,34.4,38700.0,33.7068,33.7558,33.6481,33.6579,38700.0
2007-12-18 15:30:00,34.4,34.4,34.16,34.26,131600.0,33.6579,33.6579,33.4231,33.5209,131600.0
2007-12-19 09:30:00,34.29,34.29,34.02,34.12,23900.0,33.5503,33.5503,33.2861,33.384,23900.0
2007-12-19 10:00:00,34.13,34.21,34.08,34.18,19900.0,33.3937,33.472,33.3448,33.4427,19900.0
2007-12-19 10:30:00,34.16,34.21,34.12,34.18,30700.0,33.4231,33.472,33.384,33.4427,30700.0
2007-12-19 11:00:00,34.17,34.23,34.14,34.2,30600.0,33.4329,33.4916,33.4035,33.4622,30600.0
2007-12-19 11:30:00,34.19,34.24,34.15,34.2,17400.0,33.4525,33.5014,33.4133,33.4622,17400.0
2007-12-19 12:00:00,34.2,34.2,34.01,34.05,25700.0,33.4622,33.4622,33.2763,33.3155,25700.0
2007-12-19 12:30:00,34.06,34.06,33.89,33.96,19100.0,33.3253,33.3253,33.1589,33.2274,19100.0
2007-12-19 13:00:00,33.97,34.07,33.81,33.81,43400.0,33.2372,33.335,33.0807,33.0807,43400.0
2007-12-19 13:30:00,33.81,33.91,33.72,33.73,29400.0,33.0807,33.1785,32.9926,33.0024,29400.0
2007-12-19 14:00:00,33.73,33.75,33.67,33.67,62200.0,33.0024,33.0219,32.9437,32.9437,62200.0
2007-12-19 14:30:00,33.67,33.81,33.59,33.81,36300.0,32.9437,33.0807,32.8654,33.0807,36300.0
2007-12-19 15:00:00,33.81,33.85,33.6,33.64,43000.0,33.0807,33.1198,32.8752,32.9143,43000.0
2007-12-19 15:30:00,33.65,33.88,33.64,33.77,91900.0,32.9241,33.1491,32.9143,33.0415,91900.0
2007-12-20 09:30:00,34.0,34.05,33.84,33.85,21600.0,33.2666,33.3155,33.11,33.1198,21600.0
2007-12-20 10:00:00,33.83,33.97,33.66,33.96,39200.0,33.1002,33.2372,32.9339,33.2274,39200.0
2007-12-20 10:30:00,33.96,33.98,33.93,33.95,57100.0,33.2274,33.247,33.1981,33.2176,57100.0
2007-12-20 11:00:00,33.95,33.95,33.67,33.7,26000.0,33.2176,33.2176,32.9437,32.973,26000.0
2007-12-20 11:30:00,33.69,33.7,33.64,33.66,75500.0,32.9632,32.973,32.9143,32.9339,75500.0
2007-12-20 12:00:00,33.64,33.7,33.48,33.5,59400.0,32.9143,32.973,32.7578,32.7773,59400.0
2007-12-20 12:30:00,33.52,33.57,33.47,33.48,15700.0,32.7969,32.8458,32.748,32.7578,15700.0
2007-12-20 13:00:00,33.5,33.55,33.49,33.5,16500.0,32.7773,32.8263,32.7676,32.7773,16500.0
2007-12-20 13:30:00,33.5,33.57,33.49,33.54,31000.0,32.7773,32.8458,32.7676,32.8165,31000.0
2007-12-20 14:00:00,33.55,33.63,33.49,33.6,43700.0,32.8263,32.9045,32.7676,32.8752,43700.0
2007-12-20 14:30:00,33.6,33.63,33.47,33.49,41800.0,32.8752,32.9045,32.748,32.7676,41800.0
2007-12-20 15:00:00,33.49,33.75,33.48,33.66,43200.0,32.7676,33.0219,32.7578,32.9339,43200.0
2007-12-20 15:30:00,33.65,33.72,33.52,33.71,85500.0,32.9241,32.9926,32.7969,32.9828,85500.0
2007-12-21 09:30:00,34.13,34.13,33.36,33.49,150300.0,33.3937,33.3937,32.6404,32.7676,150300.0
2007-12-21 10:00:00,33.49,33.51,33.39,33.43,68700.0,32.7676,32.7871,32.6697,32.7088,68700.0
2007-12-21 10:30:00,33.43,33.47,33.25,33.29,50300.0,32.7088,32.748,32.5327,32.5719,50300.0
2007-12-21 11:00:00,33.29,33.42,33.28,33.33,43600.0,32.5719,32.6991,32.5621,32.611,43600.0
2007-12-21 11:30:00,33.33,33.44,33.33,33.42,42300.0,32.611,32.7186,32.611,32.6991,42300.0
2007-12-21 12:00:00,33.43,33.45,33.43,33.45,15800.0,32.7088,32.7284,32.7088,32.7284,15800.0
2007-12-21 12:30:00,33.45,33.47,33.43,33.43,16700.0,32.7284,32.748,32.7088,32.7088,16700.0
2007-12-21 13:00:00,33.43,33.44,33.24,33.24,38300.0,32.7088,32.7186,32.5229,32.5229,38300.0
2007-12-21 13:30:00,33.24,33.25,33.15,33.18,36300.0,32.5229,32.5327,32.4349,32.4642,36300.0
2007-12-21 14:00:00,33.18,33.25,33.18,33.24,45400.0,32.4642,32.5327,32.4642,32.5229,45400.0
2007-12-21 14:30:00,33.25,33.25,33.09,33.09,76900.0,32.5327,32.5327,32.3762,32.3762,76900.0
2007-12-21 15:00:00,33.09,33.1,32.96,32.98,129700.0,32.3762,32.386,32.249,32.2686,129700.0
2007-12-21 15:30:00,32.98,33.03,32.75,33.0,250700.0,32.2686,32.3175,32.0435,32.2881,250700.0
2007-12-24 09:30:00,32.85,33.25,32.82,33.12,54400.0,32.1414,32.5327,32.112,32.4055,54400.0
2007-12-24 10:00:00,33.12,33.52,33.09,33.43,70100.0,32.4055,32.7969,32.3762,32.7088,70100.0
2007-12-24 10:30:00,33.43,33.55,33.43,33.47,34700.0,32.7088,32.8263,32.7088,32.748,34700.0
2007-12-24 11:00:00,33.47,33.6,33.47,33.58,30500.0,32.748,32.8752,32.748,32.8556,30500.0
2007-12-24 11:30:00,33.58,33.7,33.58,33.69,27000.0,32.8556,32.973,32.8556,32.9632,27000.0
2007-12-24 12:00:00,33.7,33.84,33.69,33.79,41300.0,32.973,33.11,32.9632,33.0611,41300.0
2007-12-24 12:30:00,33.81,33.81,33.68,33.7,46400.0,33.0807,33.0807,32.9535,32.973,46400.0
2007-12-24 13:00:00,33.74,33.74,33.71,33.71,1300.0,33.0122,33.0122,32.9828,32.9828,1300.0
2007-12-24 13:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:00:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:00:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-26 09:30:00,33.8,33.82,33.09,33.44,60700.0,33.0709,33.0904,32.3762,32.7186,60700.0
2007-12-26 10:00:00,33.44,33.6,33.44,33.6,26600.0,32.7186,32.8752,32.7186,32.8752,26600.0
2007-12-26 10:30:00,33.59,33.69,33.57,33.69,27600.0,32.8654,32.9632,32.8458,32.9632,27600.0
2007-12-26 11:00:00,33.68,33.76,33.67,33.68,16000.0,32.9535,33.0317,32.9437,32.9535,16000.0
2007-12-26 11:30:00,33.67,33.69,33.62,33.66,13500.0,32.9437,32.9632,32.8947,32.9339,13500.0
2007-12-26 12:00:00,33.64,33.64,33.59,33.64,9500.0,32.9143,32.9143,32.8654,32.9143,9500.0
2007-12-26 12:30:00,33.64,33.65,33.61,33.61,8800.0,32.9143,32.9241,32.885,32.885,8800.0
2007-12-26 13:00:00,33.62,33.62,33.53,33.53,16200.0,32.8947,32.8947,32.8067,32.8067,16200.0
2007-12-26 13:30:00,33.53,33.56,33.44,33.55,21500.0,32.8067,32.836,32.7186,32.8263,21500.0
2007-12-26 14:00:00,33.54,33.55,33.36,33.39,21900.0,32.8165,32.8263,32.6404,32.6697,21900.0
2007-12-26 14:30:00,33.4,33.55,33.4,33.54,24800.0,32.6795,32.8263,32.6795,32.8165,24800.0
2007-12-26 15:00:00,33.54,33.71,33.53,33.69,25000.0,32.8165,32.9828,32.8067,32.9632,25000.0
2007-12-26 15:30:00,33.69,33.77,33.6,33.65,77000.0,32.9632,33.0415,32.8752,32.9241,77000.0
2007-12-27 09:30:00,33.6,33.74,33.48,33.49,15700.0,32.8752,33.0122,32.7578,32.7676,15700.0
2007-12-27 10:00:00,33.49,33.51,33.21,33.22,32200.0,32.7676,32.7871,32.4936,32.5034,32200.0
2007-12-27 10:30:00,33.22,33.31,33.21,33.29,13700.0,32.5034,32.5914,32.4936,32.5719,13700.0
2007-12-27 11:00:00,33.3,33.31,33.06,33.14,36100.0,32.5817,32.5914,32.3468,32.4251,36100.0
2007-12-27 11:30:00,33.13,33.17,33.13,33.16,5000.0,32.4153,32.4545,32.4153,32.4447,5000.0
2007-12-27 12:00:00,33.17,33.18,33.13,33.14,14300.0,32.4545,32.4642,32.4153,32.4251,14300.0
2007-12-27 12:30:00,33.15,33.15,33.07,33.08,12200.0,32.4349,32.4349,32.3566,32.3664,12200.0
2007-12-27 13:00:00,33.08,33.08,33.0,33.06,18100.0,32.3664,32.3664,32.2881,32.3468,18100.0
2007-12-27 13:30:00,33.06,33.1,33.03,33.04,14200.0,32.3468,32.386,32.3175,32.3273,14200.0
2007-12-27 14:00:00,33.04,33.1,32.99,33.02,35300.0,32.3273,32.386,32.2783,32.3077,35300.0
2007-12-27 14:30:00,33.01,33.09,32.97,33.08,18300.0,32.2979,32.3762,32.2588,32.3664,18300.0
2007-12-27 15:00:00,33.08,33.12,32.9,32.9,45400.0,32.3664,32.4055,32.1903,32.1903,45400.0
2007-12-27 15:30:00,32.87,32.88,32.76,32.86,56700.0,32.1609,32.1707,32.0533,32.1511,56700.0
2007-12-28 09:30:00,32.9,33.06,32.86,33.0,15300.0,32.1903,32.3468,32.1511,32.2881,15300.0
2007-12-28 10:00:00,32.99,32.99,32.9,32.92,19000.0,32.2783,32.2783,32.1903,32.2099,19000.0
2007-12-28 10:30:00,32.9,32.92,32.82,32.91,14100.0,32.1903,32.2099,32.112,32.2001,14100.0
2007-12-28 11:00:00,32.91,32.91,32.86,32.91,10800.0,32.2001,32.2001,32.1511,32.2001,10800.0
2007-12-28 11:30:00,32.91,32.91,32.86,32.86,7100.0,32.2001,32.2001,32.1511,32.1511,7100.0
2007-12-28 12:00:00,32.86,32.86,32.78,32.85,11700.0,32.1511,32.1511,32.0729,32.1414,11700.0
2007-12-28 12:30:00,32.86,32.88,32.82,32.87,12000.0,32.1511,32.1707,32.112,32.1609,12000.0
2007-12-28 13:00:00,32.87,32.92,32.6,32.61,58000.0,32.1609,32.2099,31.8968,31.9065,58000.0
2007-12-28 13:30:00,32.61,32.62,32.49,32.6,30500.0,31.9065,31.9163,31.7891,31.8968,30500.0
2007-12-28 14:00:00,32.59,32.6,32.41,32.44,60300.0,31.887,31.8968,31.7109,31.7402,60300.0
2007-12-28 14:30:00,32.44,32.47,32.24,32.27,54900.0,31.7402,31.7696,31.5445,31.5739,54900.0
2007-12-28 15:00:00,32.27,32.4,32.24,32.4,77900.0,31.5739,31.7011,31.5445,31.7011,77900.0
2007-12-28 15:30:00,32.4,32.47,32.38,32.39,111500.0,31.7011,31.7696,31.6815,31.6913,111500.0
2007-12-31 09:30:00,32.29,32.43,32.22,32.22,17900.0,31.5934,31.7304,31.525,31.525,17900.0
2007-12-31 10:00:00,32.23,32.26,32.17,32.18,27400.0,31.5347,31.5641,31.476,31.4858,27400.0
2007-12-31 10:30:00,32.17,32.21,32.12,32.18,23100.0,31.476,31.5152,31.4271,31.4858,23100.0
2007-12-31 11:00:00,32.17,32.33,32.14,32.33,22900.0,31.476,31.6326,31.4467,31.6326,22900.0
2007-12-31 11:30:00,32.36,32.41,32.31,32.36,17700.0,31.6619,31.7109,31.613,31.6619,17700.0
2007-12-31 12:00:00,32.36,32.47,32.28,32.28,26000.0,31.6619,31.7696,31.5837,31.5837,26000.0
2007-12-31 12:30:00,32.27,32.28,32.13,32.15,32800.0,31.5739,31.5837,31.4369,31.4565,32800.0
2007-12-31 13:00:00,32.15,32.26,32.13,32.2,31000.0,31.4565,31.5641,31.4369,31.5054,31000.0
2007-12-31 13:30:00,32.2,32.2,32.12,32.15,26600.0,31.5054,31.5054,31.4271,31.4565,26600.0
2007-12-31 14:00:00,32.16,32.16,32.13,32.13,34900.0,31.4662,31.4662,31.4369,31.4369,34900.0
2007-12-31 14:30:00,32.13,32.14,32.09,32.11,47700.0,31.4369,31.4467,31.3978,31.4173,47700.0
2007-12-31 15:00:00,32.1,32.12,32.08,32.11,55500.0,31.4075,31.4271,31.388,31.4173,55500.0
2007-12-31 15:30:00,32.1,32.25,32.08,32.13,72300.0,31.4075,31.5543,31.388,31.4369,72300.0
2008-01-02 09:30:00,32.1,32.28,31.87,31.96,50400.0,31.4075,31.5837,31.1825,31.2706,50400.0
2008-01-02 10:00:00,31.94,31.94,31.7,31.79,37900.0,31.251,31.251,31.0162,31.1042,37900.0
2008-01-02 10:30:00,31.79,31.86,31.72,31.83,29900.0,31.1042,31.1727,31.0357,31.1434,29900.0
2008-01-02 11:00:00,31.83,31.84,31.75,31.76,71000.0,31.1434,31.1531,31.0651,31.0749,71000.0
2008-01-02 11:30:00,31.76,31.82,31.73,31.8,44000.0,31.0749,31.1336,31.0455,31.114,44000.0
2008-01-02 12:00:00,31.79,31.8,31.73,31.74,26800.0,31.1042,31.114,31.0455,31.0553,26800.0
2008-01-02 12:30:00,31.74,31.8,31.68,31.69,16000.0,31.0553,31.114,30.9966,31.0064,16000.0
2008-01-02 13:00:00,31.71,31.73,31.63,31.66,23100.0,31.026,31.0455,30.9477,30.977,23100.0
2008-01-02 13:30:00,31.66,31.7,31.61,31.67,31000.0,30.977,31.0162,30.9281,30.9868,31000.0
2008-01-02 14:00:00,31.68,31.78,31.65,31.67,37600.0,30.9966,31.0944,30.9672,30.9868,37600.0
2008-01-02 14:30:00,31.66,31.71,31.62,31.62,57300.0,30.977,31.026,30.9379,30.9379,57300.0
2008-01-02 15:00:00,31.63,31.64,31.49,31.5,55900.0,30.9477,30.9575,30.8107,30.8205,55900.0
2008-01-02 15:30:00,31.49,31.56,31.32,31.41,140200.0,30.8107,30.8792,30.6444,30.7324,140200.0
2008-01-03 09:30:00,31.55,31.55,31.14,31.3,34900.0,30.8694,30.8694,30.4682,30.6248,34900.0
2008-01-03 10:00:00,31.31,31.36,31.1,31.12,86800.0,30.6346,30.6835,30.4291,30.4487,86800.0
2008-01-03 10:30:00,31.12,31.18,31.03,31.15,89200.0,30.4487,30.5074,30.3606,30.478,89200.0
2008-01-03 11:00:00,31.15,31.24,31.15,31.22,60500.0,30.478,30.5661,30.478,30.5465,60500.0
2008-01-03 11:30:00,31.22,31.23,31.15,31.15,33200.0,30.5465,30.5563,30.478,30.478,33200.0
2008-01-03 12:00:00,31.14,31.17,31.13,31.15,52400.0,30.4682,30.4976,30.4585,30.478,52400.0
2008-01-03 12:30:00,31.15,31.19,31.13,31.16,69700.0,30.478,30.5172,30.4585,30.4878,69700.0
2008-01-03 13:00:00,31.16,31.16,31.13,31.13,38800.0,30.4878,30.4878,30.4585,30.4585,38800.0
2008-01-03 13:30:00,31.14,31.15,31.09,31.13,34100.0,30.4682,30.478,30.4193,30.4585,34100.0
2008-01-03 14:00:00,31.12,31.16,31.1,31.14,55200.0,30.4487,30.4878,30.4291,30.4682,55200.0
2008-01-03 14:30:00,31.14,31.17,30.89,30.92,56800.0,30.4682,30.4976,30.2236,30.253,56800.0
2008-01-03 15:00:00,30.92,30.94,30.68,30.68,72600.0,30.253,30.2726,30.0182,30.0182,72600.0
2008-01-03 15:30:00,30.71,30.88,30.6,30.7,87200.0,30.0475,30.2139,29.9399,30.0377,87200.0
2008-01-04 09:30:00,30.38,30.44,30.19,30.22,94500.0,29.7246,29.7833,29.5387,29.5681,94500.0
2008-01-04 10:00:00,30.23,30.35,30.22,30.27,68800.0,29.5779,29.6953,29.5681,29.617,68800.0
2008-01-04 10:30:00,30.26,30.33,30.15,30.29,108100.0,29.6072,29.6757,29.4996,29.6366,108100.0
2008-01-04 11:00:00,30.31,30.32,30.17,30.23,82100.0,29.6562,29.6659,29.5192,29.5779,82100.0
2008-01-04 11:30:00,30.25,30.47,30.24,30.46,33200.0,29.5974,29.8127,29.5877,29.8029,33200.0
2008-01-04 12:00:00,30.47,30.61,30.45,30.52,42400.0,29.8127,29.9497,29.7931,29.8616,42400.0
2008-01-04 12:30:00,30.52,30.54,30.46,30.52,33400.0,29.8616,29.8812,29.8029,29.8616,33400.0
2008-01-04 13:00:00,30.54,30.57,30.49,30.52,51100.0,29.8812,29.9105,29.8323,29.8616,51100.0
2008-01-04 13:30:00,30.52,30.56,30.46,30.55,26000.0,29.8616,29.9008,29.8029,29.891,26000.0
2008-01-04 14:00:00,30.56,30.56,30.49,30.51,42400.0,29.9008,29.9008,29.8323,29.8518,42400.0
2008-01-04 14:30:00,30.51,30.59,30.48,30.58,62800.0,29.8518,29.9301,29.8225,29.9203,62800.0
2008-01-04 15:00:00,30.59,30.68,30.55,30.6,103500.0,29.9301,30.0182,29.891,29.9399,103500.0
2008-01-04 15:30:00,30.6,30.64,30.44,30.5,202600.0,29.9399,29.979,29.7833,29.8421,202600.0
2008-01-07 09:30:00,30.54,30.73,30.39,30.5,43800.0,29.8812,30.0671,29.7344,29.8421,43800.0
2008-01-07 10:00:00,30.5,30.52,30.38,30.44,89800.0,29.8421,29.8616,29.7246,29.7833,89800.0
2008-01-07 10:30:00,30.45,30.49,30.41,30.41,16900.0,29.7931,29.8323,29.754,29.754,16900.0
2008-01-07 11:00:00,30.42,30.44,30.38,30.42,18900.0,29.7638,29.7833,29.7246,29.7638,18900.0
2008-01-07 11:30:00,30.43,30.68,30.43,30.63,20000.0,29.7736,30.0182,29.7736,29.9693,20000.0
2008-01-07 12:00:00,30.65,30.65,30.44,30.48,14400.0,29.9888,29.9888,29.7833,29.8225,14400.0
2008-01-07 12:30:00,30.49,30.62,30.48,30.55,14700.0,29.8323,29.9595,29.8225,29.891,14700.0
2008-01-07 13:00:00,30.54,30.57,30.52,30.55,20000.0,29.8812,29.9105,29.8616,29.891,20000.0
2008-01-07 13:30:00,30.55,30.57,30.5,30.51,45900.0,29.891,29.9105,29.8421,29.8518,45900.0
2008-01-07 14:00:00,30.51,30.52,30.36,30.38,35800.0,29.8518,29.8616,29.7051,29.7246,35800.0
2008-01-07 14:30:00,30.38,30.41,30.12,30.16,37000.0,29.7246,29.754,29.4703,29.5094,37000.0
2008-01-07 15:00:00,30.18,30.22,30.03,30.04,41500.0,29.529,29.5681,29.3822,29.392,41500.0
2008-01-07 15:30:00,30.04,30.24,29.95,30.13,78700.0,29.392,29.5877,29.3039,29.48,78700.0
2008-01-08 09:30:00,30.18,30.33,29.94,30.0,60300.0,29.529,29.6757,29.2941,29.3528,60300.0
2008-01-08 10:00:00,29.99,30.04,29.93,29.97,40000.0,29.3431,29.392,29.2844,29.3235,40000.0
2008-01-08 10:30:00,29.97,29.97,29.9,29.92,29200.0,29.3235,29.3235,29.255,29.2746,29200.0
2008-01-08 11:00:00,29.92,29.94,29.78,29.78,43900.0,29.2746,29.2941,29.1376,29.1376,43900.0
2008-01-08 11:30:00,29.8,29.8,29.63,29.69,38000.0,29.1572,29.1572,28.9908,29.0495,38000.0
2008-01-08 12:00:00,29.69,29.76,29.61,29.73,44100.0,29.0495,29.118,28.9713,29.0887,44100.0
2008-01-08 12:30:00,29.75,29.8,29.68,29.72,50100.0,29.1082,29.1572,29.0397,29.0789,50100.0
2008-01-08 13:00:00,29.73,29.85,29.61,29.81,44500.0,29.0887,29.2061,28.9713,29.1669,44500.0
2008-01-08 13:30:00,29.8,29.82,29.69,29.79,36700.0,29.1572,29.1767,29.0495,29.1474,36700.0
2008-01-08 14:00:00,29.8,29.83,29.74,29.74,55800.0,29.1572,29.1865,29.0984,29.0984,55800.0
2008-01-08 14:30:00,29.74,29.75,29.45,29.46,78300.0,29.0984,29.1082,28.8147,28.8245,78300.0
2008-01-08 15:00:00,29.44,29.45,29.26,29.31,50800.0,28.8049,28.8147,28.6288,28.6777,50800.0
2008-01-08 15:30:00,29.32,29.51,29.12,29.14,81900.0,28.6875,28.8734,28.4918,28.5114,81900.0
2008-01-09 09:30:00,29.06,29.16,28.92,28.98,113900.0,28.4331,28.531,28.2961,28.3548,113900.0
2008-01-09 10:00:00,28.99,29.01,28.58,28.6,89200.0,28.3646,28.3842,27.9635,27.983,89200.0
2008-01-09 10:30:00,28.59,28.59,28.33,28.35,91800.0,27.9733,27.9733,27.7189,27.7384,91800.0
2008-01-09 11:00:00,28.34,28.42,28.29,28.37,127600.0,27.7286,27.8069,27.6797,27.758,127600.0
2008-01-09 11:30:00,28.39,28.54,28.34,28.5,116500.0,27.7776,27.9243,27.7286,27.8852,116500.0
2008-01-09 12:00:00,28.5,28.5,28.31,28.37,70600.0,27.8852,27.8852,27.6993,27.758,70600.0
2008-01-09 12:30:00,28.37,28.43,28.31,28.35,56000.0,27.758,27.8167,27.6993,27.7384,56000.0
2008-01-09 13:00:00,28.38,28.46,28.3,28.35,80500.0,27.7678,27.8461,27.6895,27.7384,80500.0
2008-01-09 13:30:00,28.32,28.41,28.2,28.25,111100.0,27.7091,27.7971,27.5917,27.6406,111100.0
2008-01-09 14:00:00,28.28,28.37,28.18,28.36,122000.0,27.6699,27.758,27.5721,27.7482,122000.0
2008-01-09 14:30:00,28.35,28.37,28.12,28.25,174000.0,27.7384,27.758,27.5134,27.6406,174000.0
2008-01-09 15:00:00,28.25,28.27,28.11,28.16,186800.0,27.6406,27.6602,27.5036,27.5525,186800.0
2008-01-09 15:30:00,28.16,28.2,28.04,28.16,247300.0,27.5525,27.5917,27.4351,27.5525,247300.0
2008-01-10 09:30:00,28.01,28.29,27.87,28.29,31300.0,27.4058,27.6797,27.2688,27.6797,31300.0
2008-01-10 10:00:00,28.29,28.43,28.26,28.37,44500.0,27.6797,27.8167,27.6504,27.758,44500.0
2008-01-10 10:30:00,28.39,28.41,28.22,28.24,71500.0,27.7776,27.7971,27.6112,27.6308,71500.0
2008-01-10 11:00:00,28.26,28.3,28.18,28.19,37600.0,27.6504,27.6895,27.5721,27.5819,37600.0
2008-01-10 11:30:00,28.2,28.43,28.18,28.39,18700.0,27.5917,27.8167,27.5721,27.7776,18700.0
2008-01-10 12:00:00,28.4,28.68,28.33,28.36,66200.0,27.7874,28.0613,27.7189,27.7482,66200.0
2008-01-10 12:30:00,28.34,28.45,28.18,28.4,57100.0,27.7286,27.8363,27.5721,27.7874,57100.0
2008-01-10 13:00:00,28.4,28.4,28.24,28.34,21500.0,27.7874,27.7874,27.6308,27.7286,21500.0
2008-01-10 13:30:00,28.34,28.34,28.21,28.29,24900.0,27.7286,27.7286,27.6015,27.6797,24900.0
2008-01-10 14:00:00,28.3,28.49,28.1,28.42,66900.0,27.6895,27.8754,27.4938,27.8069,66900.0
2008-01-10 14:30:00,28.42,28.58,28.38,28.55,34100.0,27.8069,27.9635,27.7678,27.9341,34100.0
2008-01-10 15:00:00,28.56,28.79,28.54,28.61,48200.0,27.9439,28.1689,27.9243,27.9928,48200.0
2008-01-10 15:30:00,28.61,28.69,28.37,28.47,78700.0,27.9928,28.0711,27.758,27.8558,78700.0
2008-01-11 09:30:00,28.29,28.41,27.5,27.85,161700.0,27.6797,27.7971,26.9068,27.2492,161700.0
2008-01-11 10:00:00,27.9,28.02,27.81,27.91,101500.0,27.2981,27.4156,27.2101,27.3079,101500.0
2008-01-11 10:30:00,27.9,27.92,27.66,27.72,96800.0,27.2981,27.3177,27.0633,27.122,96800.0
2008-01-11 11:00:00,27.71,28.03,27.67,27.82,63600.0,27.1122,27.4253,27.0731,27.2199,63600.0
2008-01-11 11:30:00,27.79,27.84,27.74,27.81,37000.0,27.1905,27.2394,27.1416,27.2101,37000.0
2008-01-11 12:00:00,27.81,28.07,27.79,28.01,127300.0,27.2101,27.4645,27.1905,27.4058,127300.0
2008-01-11 12:30:00,28.01,28.35,27.98,28.35,55900.0,27.4058,27.7384,27.3764,27.7384,55900.0
2008-01-11 13:00:00,28.35,28.39,28.21,28.32,41100.0,27.7384,27.7776,27.6015,27.7091,41100.0
2008-01-11 13:30:00,28.32,28.49,28.28,28.47,47300.0,27.7091,27.8754,27.6699,27.8558,47300.0
2008-01-11 14:00:00,28.47,28.66,28.38,28.66,55100.0,27.8558,28.0417,27.7678,28.0417,55100.0
2008-01-11 14:30:00,28.64,28.66,28.43,28.54,48000.0,28.0222,28.0417,27.8167,27.9243,48000.0
2008-01-11 15:00:00,28.51,28.51,28.26,28.34,73400.0,27.895,27.895,27.6504,27.7286,73400.0
2008-01-11 15:30:00,28.34,28.56,28.31,28.47,116400.0,27.7286,27.9439,27.6993,27.8558,116400.0
2008-01-14 09:30:00,28.63,28.66,28.42,28.65,39400.0,28.0124,28.0417,27.8069,28.032,39400.0
2008-01-14 10:00:00,28.64,28.77,28.59,28.65,53100.0,28.0222,28.1494,27.9733,28.032,53100.0
2008-01-14 10:30:00,28.65,28.73,28.61,28.7,28900.0,28.032,28.1102,27.9928,28.0809,28900.0
2008-01-14 11:00:00,28.7,28.8,28.65,28.66,21400.0,28.0809,28.1787,28.032,28.0417,21400.0
2008-01-14 11:30:00,28.66,28.74,28.62,28.65,44100.0,28.0417,28.12,28.0026,28.032,44100.0
2008-01-14 12:00:00,28.65,28.73,28.6,28.61,22300.0,28.032,28.1102,27.983,27.9928,22300.0
2008-01-14 12:30:00,28.61,28.66,28.56,28.66,26900.0,27.9928,28.0417,27.9439,28.0417,26900.0
2008-01-14 13:00:00,28.66,28.72,28.56,28.57,25300.0,28.0417,28.1005,27.9439,27.9537,25300.0
2008-01-14 13:30:00,28.56,28.63,28.48,28.5,77800.0,27.9439,28.0124,27.8656,27.8852,77800.0
2008-01-14 14:00:00,28.51,28.51,28.26,28.27,45800.0,27.895,27.895,27.6504,27.6602,45800.0
2008-01-14 14:30:00,28.26,28.52,28.26,28.45,69700.0,27.6504,27.9048,27.6504,27.8363,69700.0
2008-01-14 15:00:00,28.45,28.47,28.3,28.32,61100.0,27.8363,27.8558,27.6895,27.7091,61100.0
2008-01-14 15:30:00,28.33,28.4,28.26,28.38,78300.0,27.7189,27.7874,27.6504,27.7678,78300.0
2008-01-15 09:30:00,26.5,26.5,23.96,23.96,818400.0,25.9283,25.9283,23.4431,23.4431,818400.0
2008-01-15 10:00:00,23.97,24.46,23.52,24.01,984200.0,23.4529,23.9323,23.0126,23.4921,984200.0
2008-01-15 10:30:00,24.01,24.09,23.2,23.47,465300.0,23.4921,23.5703,22.6995,22.9637,465300.0
2008-01-15 11:00:00,23.48,23.5,23.0,23.42,342900.0,22.9735,22.9931,22.5038,22.9148,342900.0
2008-01-15 11:30:00,23.42,23.45,23.07,23.24,241700.0,22.9148,22.9441,22.5723,22.7387,241700.0
2008-01-15 12:00:00,23.23,23.45,23.18,23.26,221000.0,22.7289,22.9441,22.68,22.7582,221000.0
2008-01-15 12:30:00,23.25,23.26,23.0,23.07,284800.0,22.7485,22.7582,22.5038,22.5723,284800.0
2008-01-15 13:00:00,23.06,23.41,23.0,23.06,207700.0,22.5625,22.905,22.5038,22.5625,207700.0
2008-01-15 13:30:00,23.04,23.52,23.0,23.25,276400.0,22.543,23.0126,22.5038,22.7485,276400.0
2008-01-15 14:00:00,23.27,23.3,22.85,23.01,315300.0,22.768,22.7974,22.3571,22.5136,315300.0
2008-01-15 14:30:00,23.0,23.39,22.94,23.22,268400.0,22.5038,22.8854,22.4451,22.7191,268400.0
2008-01-15 15:00:00,23.21,23.37,23.18,23.25,264300.0,22.7093,22.8659,22.68,22.7485,264300.0
2008-01-15 15:30:00,23.24,23.24,22.94,22.95,376800.0,22.7387,22.7387,22.4451,22.4549,376800.0
2008-01-16 09:30:00,22.86,23.63,22.65,23.44,265800.0,22.3669,23.1203,22.1614,22.9344,265800.0
2008-01-16 10:00:00,23.44,24.0,23.34,23.39,177400.0,22.9344,23.4823,22.8365,22.8854,177400.0
2008-01-16 10:30:00,23.39,23.64,23.39,23.64,85900.0,22.8854,23.13,22.8854,23.13,85900.0
2008-01-16 11:00:00,23.63,24.32,23.61,24.3,146400.0,23.1203,23.7954,23.1007,23.7758,146400.0
2008-01-16 11:30:00,24.31,24.45,24.09,24.29,133500.0,23.7856,23.9226,23.5703,23.766,133500.0
2008-01-16 12:00:00,24.29,24.3,23.98,24.02,129900.0,23.766,23.7758,23.4627,23.5018,129900.0
2008-01-16 12:30:00,24.02,24.05,23.91,23.91,92500.0,23.5018,23.5312,23.3942,23.3942,92500.0
2008-01-16 13:00:00,23.93,23.93,23.68,23.69,104200.0,23.4138,23.4138,23.1692,23.179,104200.0
2008-01-16 13:30:00,23.69,23.81,23.57,23.8,132300.0,23.179,23.2964,23.0615,23.2866,132300.0
2008-01-16 14:00:00,23.8,23.86,23.7,23.86,117200.0,23.2866,23.3453,23.1887,23.3453,117200.0
2008-01-16 14:30:00,23.87,24.23,23.87,24.11,123700.0,23.3551,23.7073,23.3551,23.5899,123700.0
2008-01-16 15:00:00,24.09,24.28,24.03,24.27,162400.0,23.5703,23.7562,23.5116,23.7464,162400.0
2008-01-16 15:30:00,24.28,24.34,23.65,23.72,342800.0,23.7562,23.8149,23.1398,23.2083,342800.0
2008-01-17 09:30:00,23.64,23.69,22.71,22.87,188900.0,23.13,23.179,22.2201,22.3766,188900.0
2008-01-17 10:00:00,22.8,22.99,22.52,22.82,207300.0,22.3082,22.4941,22.0342,22.3277,207300.0
2008-01-17 10:30:00,22.78,22.8,22.3,22.53,257000.0,22.2886,22.3082,21.8189,22.044,257000.0
2008-01-17 11:00:00,22.51,22.63,22.45,22.6,105300.0,22.0244,22.1418,21.9657,22.1125,105300.0
2008-01-17 11:30:00,22.6,22.75,22.56,22.73,80800.0,22.1125,22.2592,22.0733,22.2397,80800.0
2008-01-17 12:00:00,22.73,22.76,22.49,22.53,199900.0,22.2397,22.269,22.0048,22.044,199900.0
2008-01-17 12:30:00,22.54,22.61,22.47,22.48,85800.0,22.0538,22.1223,21.9853,21.9951,85800.0
2008-01-17 13:00:00,22.5,22.75,22.48,22.66,74000.0,22.0146,22.2592,21.9951,22.1712,74000.0
2008-01-17 13:30:00,22.66,22.72,22.52,22.52,46500.0,22.1712,22.2299,22.0342,22.0342,46500.0
2008-01-17 14:00:00,22.52,22.59,22.47,22.5,97100.0,22.0342,22.1027,21.9853,22.0146,97100.0
2008-01-17 14:30:00,22.49,22.64,22.49,22.59,92300.0,22.0048,22.1516,22.0048,22.1027,92300.0
2008-01-17 15:00:00,22.58,22.65,22.49,22.52,94400.0,22.0929,22.1614,22.0048,22.0342,94400.0
2008-01-17 15:30:00,22.52,22.66,22.46,22.54,180600.0,22.0342,22.1712,21.9755,22.0538,180600.0
2008-01-18 09:30:00,22.62,22.68,22.15,22.52,169900.0,22.132,22.1907,21.6722,22.0342,169900.0
2008-01-18 10:00:00,22.51,22.96,22.51,22.86,133000.0,22.0244,22.4647,22.0244,22.3669,133000.0
2008-01-18 10:30:00,22.87,22.95,22.75,22.9,142500.0,22.3766,22.4549,22.2592,22.406,142500.0
2008-01-18 11:00:00,22.9,22.93,22.74,22.81,67200.0,22.406,22.4354,22.2495,22.3179,67200.0
2008-01-18 11:30:00,22.82,22.87,22.59,22.64,64000.0,22.3277,22.3766,22.1027,22.1516,64000.0
2008-01-18 12:00:00,22.65,22.78,22.61,22.78,34800.0,22.1614,22.2886,22.1223,22.2886,34800.0
2008-01-18 12:30:00,22.78,22.89,22.78,22.88,58900.0,22.2886,22.3962,22.2886,22.3864,58900.0
2008-01-18 13:00:00,22.87,22.92,22.77,22.82,33300.0,22.3766,22.4256,22.2788,22.3277,33300.0
2008-01-18 13:30:00,22.82,22.86,22.76,22.85,48300.0,22.3277,22.3669,22.269,22.3571,48300.0
2008-01-18 14:00:00,22.84,22.9,22.78,22.78,54800.0,22.3473,22.406,22.2886,22.2886,54800.0
2008-01-18 14:30:00,22.78,22.79,22.59,22.73,109800.0,22.2886,22.2984,22.1027,22.2397,109800.0
2008-01-18 15:00:00,22.73,22.73,22.6,22.61,91200.0,22.2397,22.2397,22.1125,22.1223,91200.0
2008-01-18 15:30:00,22.61,22.66,22.48,22.58,110800.0,22.1223,22.1712,21.9951,22.0929,110800.0
2008-01-22 09:30:00,21.65,22.73,21.59,22.36,121500.0,21.183,22.2397,21.1243,21.8777,121500.0
2008-01-22 10:00:00,22.34,22.4,22.1,22.19,88600.0,21.8581,21.9168,21.6233,21.7113,88600.0
2008-01-22 10:30:00,22.13,22.29,21.99,22.22,87700.0,21.6526,21.8092,21.5156,21.7407,87700.0
2008-01-22 11:00:00,22.22,22.5,22.22,22.25,82800.0,21.7407,22.0146,21.7407,21.77,82800.0
2008-01-22 11:30:00,22.25,22.38,22.12,22.23,55100.0,21.77,21.8972,21.6428,21.7505,55100.0
2008-01-22 12:00:00,22.25,22.37,22.22,22.26,30900.0,21.77,21.8874,21.7407,21.7798,30900.0
2008-01-22 12:30:00,22.25,22.26,22.13,22.18,29800.0,21.77,21.7798,21.6526,21.7015,29800.0
2008-01-22 13:00:00,22.2,22.26,22.0,22.05,33700.0,21.7211,21.7798,21.5254,21.5743,33700.0
2008-01-22 13:30:00,22.08,22.19,21.9,22.18,46500.0,21.6037,21.7113,21.4276,21.7015,46500.0
2008-01-22 14:00:00,22.17,22.19,21.87,22.04,120800.0,21.6917,21.7113,21.3982,21.5646,120800.0
2008-01-22 14:30:00,22.03,22.09,21.93,22.05,61900.0,21.5548,21.6135,21.4569,21.5743,61900.0
2008-01-22 15:00:00,22.06,22.19,21.81,22.14,84200.0,21.5841,21.7113,21.3395,21.6624,84200.0
2008-01-22 15:30:00,22.14,22.27,21.99,22.0,97800.0,21.6624,21.7896,21.5156,21.5254,97800.0
2008-01-23 09:30:00,21.8,22.02,21.19,21.66,91800.0,21.3297,21.545,20.7329,21.1928,91800.0
2008-01-23 10:00:00,21.56,22.15,21.43,21.86,110400.0,21.0949,21.6722,20.9677,21.3884,110400.0
2008-01-23 10:30:00,21.86,22.02,21.74,21.97,78800.0,21.3884,21.545,21.271,21.4961,78800.0
2008-01-23 11:00:00,21.94,22.16,21.73,21.8,122200.0,21.4667,21.682,21.2612,21.3297,122200.0
2008-01-23 11:30:00,21.77,21.83,21.71,21.78,72000.0,21.3004,21.3591,21.2417,21.3102,72000.0
2008-01-23 12:00:00,21.78,21.84,21.71,21.71,133500.0,21.3102,21.3689,21.2417,21.2417,133500.0
2008-01-23 12:30:00,21.7,21.73,21.26,21.54,205900.0,21.2319,21.2612,20.8014,21.0753,205900.0
2008-01-23 13:00:00,21.53,21.55,21.4,21.42,99200.0,21.0656,21.0851,20.9384,20.9579,99200.0
2008-01-23 13:30:00,21.42,21.63,21.42,21.53,74800.0,20.9579,21.1634,20.9579,21.0656,74800.0
2008-01-23 14:00:00,21.55,21.62,21.41,21.6,77000.0,21.0851,21.1536,20.9481,21.134,77000.0
2008-01-23 14:30:00,21.61,21.82,21.57,21.82,105400.0,21.1438,21.3493,21.1047,21.3493,105400.0
2008-01-23 15:00:00,21.82,22.48,21.82,22.26,202300.0,21.3493,21.9951,21.3493,21.7798,202300.0
2008-01-23 15:30:00,22.26,22.29,21.95,22.07,218500.0,21.7798,21.8092,21.4765,21.5939,218500.0
2008-01-24 09:30:00,22.28,23.22,21.92,23.11,218700.0,21.7994,22.7191,21.4471,22.6115,218700.0
2008-01-24 10:00:00,23.11,23.34,22.99,23.33,156700.0,22.6115,22.8365,22.4941,22.8267,156700.0
2008-01-24 10:30:00,23.34,23.47,23.23,23.36,103600.0,22.8365,22.9637,22.7289,22.8561,103600.0
2008-01-24 11:00:00,23.35,23.38,23.09,23.27,114700.0,22.8463,22.8756,22.5919,22.768,114700.0
2008-01-24 11:30:00,23.27,23.49,23.27,23.42,130500.0,22.768,22.9833,22.768,22.9148,130500.0
2008-01-24 12:00:00,23.39,23.56,23.36,23.48,86300.0,22.8854,23.0518,22.8561,22.9735,86300.0
2008-01-24 12:30:00,23.47,23.52,23.27,23.28,90700.0,22.9637,23.0126,22.768,22.7778,90700.0
2008-01-24 13:00:00,23.29,23.32,23.04,23.07,72100.0,22.7876,22.8169,22.543,22.5723,72100.0
2008-01-24 13:30:00,23.07,23.08,22.95,22.98,101200.0,22.5723,22.5821,22.4549,22.4843,101200.0
2008-01-24 14:00:00,22.99,23.16,22.98,23.16,48400.0,22.4941,22.6604,22.4843,22.6604,48400.0
2008-01-24 14:30:00,23.17,23.43,23.0,23.09,97000.0,22.6702,22.9246,22.5038,22.5919,97000.0
2008-01-24 15:00:00,23.09,23.2,23.04,23.16,62200.0,22.5919,22.6995,22.543,22.6604,62200.0
2008-01-24 15:30:00,23.18,23.35,23.17,23.34,150400.0,22.68,22.8463,22.6702,22.8365,150400.0
2008-01-25 09:30:00,23.53,23.75,23.02,23.27,145700.0,23.0224,23.2377,22.5234,22.768,145700.0
2008-01-25 10:00:00,23.27,23.56,23.26,23.46,146000.0,22.768,23.0518,22.7582,22.9539,146000.0
2008-01-25 10:30:00,23.46,23.58,23.4,23.51,86000.0,22.9539,23.0713,22.8952,23.0028,86000.0
2008-01-25 11:00:00,23.52,23.6,23.5,23.54,57200.0,23.0126,23.0909,22.9931,23.0322,57200.0
2008-01-25 11:30:00,23.54,23.56,23.52,23.55,71600.0,23.0322,23.0518,23.0126,23.042,71600.0
2008-01-25 12:00:00,23.55,23.63,23.53,23.61,71400.0,23.042,23.1203,23.0224,23.1007,71400.0
2008-01-25 12:30:00,23.63,23.66,23.53,23.54,58200.0,23.1203,23.1496,23.0224,23.0322,58200.0
2008-01-25 13:00:00,23.54,23.61,23.5,23.57,78700.0,23.0322,23.1007,22.9931,23.0615,78700.0
2008-01-25 13:30:00,23.56,23.6,23.5,23.54,93200.0,23.0518,23.0909,22.9931,23.0322,93200.0
2008-01-25 14:00:00,23.54,23.56,23.46,23.47,125200.0,23.0322,23.0518,22.9539,22.9637,125200.0
2008-01-25 14:30:00,23.47,23.53,23.45,23.51,113700.0,22.9637,23.0224,22.9441,23.0028,113700.0
2008-01-25 15:00:00,23.5,23.69,23.48,23.69,133500.0,22.9931,23.179,22.9735,23.179,133500.0
2008-01-25 15:30:00,23.68,23.75,23.57,23.69,191900.0,23.1692,23.2377,23.0615,23.179,191900.0
2008-01-28 09:30:00,23.65,23.65,23.1,23.4,66800.0,23.1398,23.1398,22.6017,22.8952,66800.0
2008-01-28 10:00:00,23.4,23.74,23.39,23.74,100900.0,22.8952,23.2279,22.8854,23.2279,100900.0
2008-01-28 10:30:00,23.73,23.79,23.64,23.77,90300.0,23.2181,23.2768,23.13,23.2572,90300.0
2008-01-28 11:00:00,23.76,23.81,23.67,23.74,58200.0,23.2474,23.2964,23.1594,23.2279,58200.0
2008-01-28 11:30:00,23.74,23.8,23.67,23.67,49600.0,23.2279,23.2866,23.1594,23.1594,49600.0
2008-01-28 12:00:00,23.69,23.76,23.64,23.67,55000.0,23.179,23.2474,23.13,23.1594,55000.0
2008-01-28 12:30:00,23.67,23.71,23.65,23.69,46200.0,23.1594,23.1985,23.1398,23.179,46200.0
2008-01-28 13:00:00,23.7,23.72,23.68,23.7,51400.0,23.1887,23.2083,23.1692,23.1887,51400.0
2008-01-28 13:30:00,23.71,23.76,23.69,23.71,77300.0,23.1985,23.2474,23.179,23.1985,77300.0
2008-01-28 14:00:00,23.72,23.73,23.69,23.73,74900.0,23.2083,23.2181,23.179,23.2181,74900.0
2008-01-28 14:30:00,23.72,23.79,23.72,23.77,61700.0,23.2083,23.2768,23.2083,23.2572,61700.0
2008-01-28 15:00:00,23.76,23.77,23.74,23.75,91300.0,23.2474,23.2572,23.2279,23.2377,91300.0
2008-01-28 15:30:00,23.76,24.08,23.75,24.07,184600.0,23.2474,23.5605,23.2377,23.5508,184600.0
2008-01-29 09:30:00,24.33,24.6,24.2,24.25,113400.0,23.8052,24.0693,23.678,23.7269,113400.0
2008-01-29 10:00:00,24.25,24.53,24.14,24.5,99200.0,23.7269,24.0008,23.6193,23.9715,99200.0
2008-01-29 10:30:00,24.5,24.95,24.48,24.94,178200.0,23.9715,24.4118,23.9519,24.402,178200.0
2008-01-29 11:00:00,24.95,25.33,24.94,25.3,161700.0,24.4118,24.7836,24.402,24.7542,161700.0
2008-01-29 11:30:00,25.3,25.81,25.3,25.81,155800.0,24.7542,25.2532,24.7542,25.2532,155800.0
2008-01-29 12:00:00,25.8,25.91,25.55,25.58,205200.0,25.2434,25.3511,24.9988,25.0282,205200.0
2008-01-29 12:30:00,25.58,25.9,25.54,25.88,108400.0,25.0282,25.3413,24.9891,25.3217,108400.0
2008-01-29 13:00:00,25.88,25.99,25.87,25.95,111100.0,25.3217,25.4293,25.3119,25.3902,111100.0
2008-01-29 13:30:00,25.95,25.96,25.74,25.8,127700.0,25.3902,25.4,25.1847,25.2434,127700.0
2008-01-29 14:00:00,25.8,25.9,25.65,25.84,87900.0,25.2434,25.3413,25.0967,25.2826,87900.0
2008-01-29 14:30:00,25.84,25.89,25.8,25.88,65600.0,25.2826,25.3315,25.2434,25.3217,65600.0
2008-01-29 15:00:00,25.87,25.92,25.77,25.82,129900.0,25.3119,25.3609,25.2141,25.263,129900.0
2008-01-29 15:30:00,25.82,25.82,25.71,25.77,104100.0,25.263,25.263,25.1554,25.2141,104100.0
2008-01-30 09:30:00,25.61,25.8,25.61,25.72,87800.0,25.0575,25.2434,25.0575,25.1652,87800.0
2008-01-30 10:00:00,25.71,25.77,25.64,25.64,97800.0,25.1554,25.2141,25.0869,25.0869,97800.0
2008-01-30 10:30:00,25.66,25.72,25.65,25.7,93400.0,25.1065,25.1652,25.0967,25.1456,93400.0
2008-01-30 11:00:00,25.7,25.73,25.68,25.7,157800.0,25.1456,25.175,25.126,25.1456,157800.0
2008-01-30 11:30:00,25.7,25.74,25.69,25.74,130100.0,25.1456,25.1847,25.1358,25.1847,130100.0
2008-01-30 12:00:00,25.74,25.74,25.69,25.71,123200.0,25.1847,25.1847,25.1358,25.1554,123200.0
2008-01-30 12:30:00,25.71,25.73,25.69,25.71,182600.0,25.1554,25.175,25.1358,25.1554,182600.0
2008-01-30 13:00:00,25.71,25.73,25.69,25.72,168600.0,25.1554,25.175,25.1358,25.1652,168600.0
2008-01-30 13:30:00,25.7,25.72,25.6,25.62,235400.0,25.1456,25.1652,25.0478,25.0673,235400.0
2008-01-30 14:00:00,25.6,25.81,25.6,25.72,284600.0,25.0478,25.2532,25.0478,25.1652,284600.0
2008-01-30 14:30:00,25.64,25.71,25.55,25.69,252400.0,25.0869,25.1554,24.9988,25.1358,252400.0
2008-01-30 15:00:00,25.69,25.75,25.62,25.74,236700.0,25.1358,25.1945,25.0673,25.1847,236700.0
2008-01-30 15:30:00,25.75,25.8,25.62,25.75,613200.0,25.1945,25.2434,25.0673,25.1945,613200.0
2008-01-31 09:30:00,25.56,25.69,25.36,25.4,120500.0,25.0086,25.1358,24.8129,24.8521,120500.0
2008-01-31 10:00:00,25.4,25.47,25.17,25.27,88200.0,24.8521,24.9206,24.627,24.7249,88200.0
2008-01-31 10:30:00,25.28,25.33,25.15,25.3,59600.0,24.7347,24.7836,24.6075,24.7542,59600.0
2008-01-31 11:00:00,25.31,25.33,25.13,25.3,52400.0,24.764,24.7836,24.5879,24.7542,52400.0
2008-01-31 11:30:00,25.31,25.53,25.21,25.45,78400.0,24.764,24.9793,24.6662,24.901,78400.0
2008-01-31 12:00:00,25.43,25.5,25.37,25.46,41400.0,24.8814,24.9499,24.8227,24.9108,41400.0
2008-01-31 12:30:00,25.49,25.52,25.31,25.4,26300.0,24.9401,24.9695,24.764,24.8521,26300.0
2008-01-31 13:00:00,25.44,25.48,25.36,25.37,31300.0,24.8912,24.9303,24.8129,24.8227,31300.0
2008-01-31 13:30:00,25.38,25.45,25.37,25.38,77700.0,24.8325,24.901,24.8227,24.8325,77700.0
2008-01-31 14:00:00,25.4,25.49,25.34,25.44,54900.0,24.8521,24.9401,24.7934,24.8912,54900.0
2008-01-31 14:30:00,25.45,25.56,25.45,25.54,53000.0,24.901,25.0086,24.901,24.9891,53000.0
2008-01-31 15:00:00,25.54,25.67,25.53,25.6,70000.0,24.9891,25.1162,24.9793,25.0478,70000.0
2008-01-31 15:30:00,25.6,25.62,25.4,25.48,93000.0,25.0478,25.0673,24.8521,24.9303,93000.0
2008-02-01 09:30:00,25.65,25.65,25.14,25.16,30200.0,25.0967,25.0967,24.5977,24.6172,30200.0
2008-02-01 10:00:00,25.15,25.39,25.09,25.1,37400.0,24.6075,24.8423,24.5488,24.5585,37400.0
2008-02-01 10:30:00,25.1,25.11,24.79,25.01,73900.0,24.5585,24.5683,24.2552,24.4705,73900.0
2008-02-01 11:00:00,25.03,25.32,25.0,25.29,42100.0,24.4901,24.7738,24.4607,24.7444,42100.0
2008-02-01 11:30:00,25.29,25.29,25.18,25.26,41800.0,24.7444,24.7444,24.6368,24.7151,41800.0
2008-02-01 12:00:00,25.26,25.26,25.2,25.21,21500.0,24.7151,24.7151,24.6564,24.6662,21500.0
2008-02-01 12:30:00,25.24,25.28,25.21,25.21,18400.0,24.6955,24.7347,24.6662,24.6662,18400.0
2008-02-01 13:00:00,25.22,25.35,25.2,25.3,17000.0,24.676,24.8032,24.6564,24.7542,17000.0
2008-02-01 13:30:00,25.3,25.38,25.27,25.35,24300.0,24.7542,24.8325,24.7249,24.8032,24300.0
2008-02-01 14:00:00,25.33,25.6,25.3,25.52,52300.0,24.7836,25.0478,24.7542,24.9695,52300.0
2008-02-01 14:30:00,25.53,25.76,25.53,25.74,57100.0,24.9793,25.2043,24.9793,25.1847,57100.0
2008-02-01 15:00:00,25.75,25.77,25.7,25.75,54300.0,25.1945,25.2141,25.1456,25.1945,54300.0
2008-02-01 15:30:00,25.74,25.84,25.73,25.77,152700.0,25.1847,25.2826,25.175,25.2141,152700.0
2008-02-04 09:30:00,25.8,25.85,25.54,25.76,33900.0,25.2434,25.2924,24.9891,25.2043,33900.0
2008-02-04 10:00:00,25.77,25.89,25.7,25.7,30000.0,25.2141,25.3315,25.1456,25.1456,30000.0
2008-02-04 10:30:00,25.69,25.69,25.55,25.62,32300.0,25.1358,25.1358,24.9988,25.0673,32300.0
2008-02-04 11:00:00,25.62,25.76,25.58,25.75,27100.0,25.0673,25.2043,25.0282,25.1945,27100.0
2008-02-04 11:30:00,25.75,25.81,25.72,25.75,21700.0,25.1945,25.2532,25.1652,25.1945,21700.0
2008-02-04 12:00:00,25.76,25.77,25.66,25.67,17800.0,25.2043,25.2141,25.1065,25.1162,17800.0
2008-02-04 12:30:00,25.68,25.68,25.49,25.54,28800.0,25.126,25.126,24.9401,24.9891,28800.0
2008-02-04 13:00:00,25.55,25.56,25.45,25.5,27700.0,24.9988,25.0086,24.901,24.9499,27700.0
2008-02-04 13:30:00,25.5,25.54,25.46,25.53,39500.0,24.9499,24.9891,24.9108,24.9793,39500.0
2008-02-04 14:00:00,25.53,25.59,25.5,25.59,43700.0,24.9793,25.038,24.9499,25.038,43700.0
2008-02-04 14:30:00,25.59,25.65,25.56,25.62,42600.0,25.038,25.0967,25.0086,25.0673,42600.0
2008-02-04 15:00:00,25.62,25.77,25.61,25.77,46100.0,25.0673,25.2141,25.0575,25.2141,46100.0
2008-02-04 15:30:00,25.77,25.83,25.67,25.7,81100.0,25.2141,25.2728,25.1162,25.1456,81100.0
2008-02-05 09:30:00,25.27,25.28,25.04,25.24,23200.0,24.7249,24.7347,24.4998,24.6955,23200.0
2008-02-05 10:00:00,25.26,25.32,25.08,25.31,33100.0,24.7151,24.7738,24.539,24.764,33100.0
2008-02-05 10:30:00,25.32,25.37,25.17,25.23,41200.0,24.7738,24.8227,24.627,24.6857,41200.0
2008-02-05 11:00:00,25.2,25.25,25.18,25.2,31800.0,24.6564,24.7053,24.6368,24.6564,31800.0
2008-02-05 11:30:00,25.2,25.32,25.17,25.24,31000.0,24.6564,24.7738,24.627,24.6955,31000.0
2008-02-05 12:00:00,25.26,25.3,25.23,25.25,47200.0,24.7151,24.7542,24.6857,24.7053,47200.0
2008-02-05 12:30:00,25.26,25.3,25.25,25.27,24800.0,24.7151,24.7542,24.7053,24.7249,24800.0
2008-02-05 13:00:00,25.29,25.33,25.23,25.27,39500.0,24.7444,24.7836,24.6857,24.7249,39500.0
2008-02-05 13:30:00,25.25,25.31,25.21,25.26,46900.0,24.7053,24.764,24.6662,24.7151,46900.0
2008-02-05 14:00:00,25.26,25.27,25.24,25.26,51200.0,24.7151,24.7249,24.6955,24.7151,51200.0
2008-02-05 14:30:00,25.26,25.3,25.24,25.26,46000.0,24.7151,24.7542,24.6955,24.7151,46000.0
2008-02-05 15:00:00,25.26,25.29,25.24,25.25,88800.0,24.7151,24.7444,24.6955,24.7053,88800.0
2008-02-05 15:30:00,25.26,25.29,25.18,25.25,97400.0,24.7151,24.7444,24.6368,24.7053,97400.0
2008-02-06 09:30:00,25.33,25.33,24.96,25.14,29600.0,24.7836,24.7836,24.4216,24.5977,29600.0
2008-02-06 10:00:00,25.14,25.21,25.05,25.09,54000.0,24.5977,24.6662,24.5096,24.5488,54000.0
2008-02-06 10:30:00,25.07,25.26,25.07,25.23,44100.0,24.5292,24.7151,24.5292,24.6857,44100.0
2008-02-06 11:00:00,25.23,25.49,25.19,25.47,60800.0,24.6857,24.9401,24.6466,24.9206,60800.0
2008-02-06 11:30:00,25.46,25.46,25.36,25.45,18700.0,24.9108,24.9108,24.8129,24.901,18700.0
2008-02-06 12:00:00,25.45,25.47,25.38,25.4,37000.0,24.901,24.9206,24.8325,24.8521,37000.0
2008-02-06 12:30:00,25.4,25.42,25.3,25.34,42000.0,24.8521,24.8716,24.7542,24.7934,42000.0
2008-02-06 13:00:00,25.33,25.36,25.3,25.33,22200.0,24.7836,24.8129,24.7542,24.7836,22200.0
2008-02-06 13:30:00,25.32,25.32,25.27,25.28,50400.0,24.7738,24.7738,24.7249,24.7347,50400.0
2008-02-06 14:00:00,25.29,25.3,25.1,25.15,61100.0,24.7444,24.7542,24.5585,24.6075,61100.0
2008-02-06 14:30:00,25.15,25.16,25.08,25.12,35400.0,24.6075,24.6172,24.539,24.5781,35400.0
2008-02-06 15:00:00,25.12,25.12,24.83,24.88,71900.0,24.5781,24.5781,24.2944,24.3433,71900.0
2008-02-06 15:30:00,24.89,24.89,24.72,24.73,93000.0,24.3531,24.3531,24.1867,24.1965,93000.0
2008-02-07 09:30:00,24.64,24.71,24.52,24.6,30300.0,24.1085,24.177,23.9911,24.0693,30300.0
2008-02-07 10:00:00,24.61,24.95,24.6,24.86,38100.0,24.0791,24.4118,24.0693,24.3237,38100.0
2008-02-07 10:30:00,24.89,24.91,24.8,24.8,38300.0,24.3531,24.3726,24.265,24.265,38300.0
2008-02-07 11:00:00,24.8,24.82,24.77,24.8,24100.0,24.265,24.2846,24.2357,24.265,24100.0
2008-02-07 11:30:00,24.8,24.84,24.78,24.79,26900.0,24.265,24.3042,24.2454,24.2552,26900.0
2008-02-07 12:00:00,24.79,24.8,24.73,24.74,24700.0,24.2552,24.265,24.1965,24.2063,24700.0
2008-02-07 12:30:00,24.73,24.79,24.73,24.79,19600.0,24.1965,24.2552,24.1965,24.2552,19600.0
2008-02-07 13:00:00,24.78,24.78,24.65,24.74,31500.0,24.2454,24.2454,24.1183,24.2063,31500.0
2008-02-07 13:30:00,24.75,24.77,24.65,24.75,29000.0,24.2161,24.2357,24.1183,24.2161,29000.0
2008-02-07 14:00:00,24.75,24.84,24.71,24.81,71100.0,24.2161,24.3042,24.177,24.2748,71100.0
2008-02-07 14:30:00,24.79,24.79,24.59,24.66,41000.0,24.2552,24.2552,24.0595,24.128,41000.0
2008-02-07 15:00:00,24.63,24.65,24.42,24.61,56900.0,24.0987,24.1183,23.8932,24.0791,56900.0
2008-02-07 15:30:00,24.62,24.66,24.55,24.64,69300.0,24.0889,24.128,24.0204,24.1085,69300.0
2008-02-08 09:30:00,24.51,24.73,24.25,24.52,30400.0,23.9813,24.1965,23.7269,23.9911,30400.0
2008-02-08 10:00:00,24.5,24.51,24.07,24.07,48600.0,23.9715,23.9813,23.5508,23.5508,48600.0
2008-02-08 10:30:00,24.07,24.29,24.05,24.28,35000.0,23.5508,23.766,23.5312,23.7562,35000.0
2008-02-08 11:00:00,24.28,24.42,24.22,24.37,41700.0,23.7562,23.8932,23.6975,23.8443,41700.0
2008-02-08 11:30:00,24.37,24.5,24.33,24.46,47900.0,23.8443,23.9715,23.8052,23.9323,47900.0
2008-02-08 12:00:00,24.46,24.47,24.3,24.35,40200.0,23.9323,23.9421,23.7758,23.8247,40200.0
2008-02-08 12:30:00,24.35,24.37,24.23,24.28,24700.0,23.8247,23.8443,23.7073,23.7562,24700.0
2008-02-08 13:00:00,24.28,24.33,24.19,24.22,23100.0,23.7562,23.8052,23.6682,23.6975,23100.0
2008-02-08 13:30:00,24.22,24.25,24.09,24.21,31100.0,23.6975,23.7269,23.5703,23.6877,31100.0
2008-02-08 14:00:00,24.22,24.39,24.17,24.36,39800.0,23.6975,23.8639,23.6486,23.8345,39800.0
2008-02-08 14:30:00,24.35,24.4,24.21,24.22,41900.0,23.8247,23.8736,23.6877,23.6975,41900.0
2008-02-08 15:00:00,24.23,24.42,24.21,24.39,48000.0,23.7073,23.8932,23.6877,23.8639,48000.0
2008-02-08 15:30:00,24.41,24.47,24.31,24.42,84600.0,23.8834,23.9421,23.7856,23.8932,84600.0
2008-02-11 09:30:00,24.32,24.52,23.84,24.23,63800.0,23.7954,23.9911,23.3257,23.7073,63800.0
2008-02-11 10:00:00,24.23,24.31,24.11,24.14,72900.0,23.7073,23.7856,23.5899,23.6193,72900.0
2008-02-11 10:30:00,24.12,24.35,24.12,24.34,31800.0,23.5997,23.8247,23.5997,23.8149,31800.0
2008-02-11 11:00:00,24.33,24.36,24.24,24.25,64800.0,23.8052,23.8345,23.7171,23.7269,64800.0
2008-02-11 11:30:00,24.25,24.35,24.23,24.24,37200.0,23.7269,23.8247,23.7073,23.7171,37200.0
2008-02-11 12:00:00,24.24,24.44,24.24,24.35,31300.0,23.7171,23.9128,23.7171,23.8247,31300.0
2008-02-11 12:30:00,24.34,24.49,24.34,24.41,35900.0,23.8149,23.9617,23.8149,23.8834,35900.0
2008-02-11 13:00:00,24.41,24.43,24.34,24.35,51000.0,23.8834,23.903,23.8149,23.8247,51000.0
2008-02-11 13:30:00,24.35,24.42,24.34,24.39,43800.0,23.8247,23.8932,23.8149,23.8639,43800.0
2008-02-11 14:00:00,24.4,24.5,24.38,24.4,34000.0,23.8736,23.9715,23.8541,23.8736,34000.0
2008-02-11 14:30:00,24.4,24.44,24.32,24.32,46700.0,23.8736,23.9128,23.7954,23.7954,46700.0
2008-02-11 15:00:00,24.32,24.38,24.26,24.35,62900.0,23.7954,23.8541,23.7367,23.8247,62900.0
2008-02-11 15:30:00,24.35,24.4,24.34,24.37,79600.0,23.8247,23.8736,23.8149,23.8443,79600.0
2008-02-12 09:30:00,24.56,24.69,24.25,24.69,61400.0,24.0302,24.1574,23.7269,24.1574,61400.0
2008-02-12 10:00:00,24.66,25.1,24.66,24.83,66600.0,24.128,24.5585,24.128,24.2944,66600.0
2008-02-12 10:30:00,24.82,25.17,24.82,25.01,44000.0,24.2846,24.627,24.2846,24.4705,44000.0
2008-02-12 11:00:00,25.03,25.18,24.96,25.12,45500.0,24.4901,24.6368,24.4216,24.5781,45500.0
2008-02-12 11:30:00,25.12,25.14,25.04,25.12,33800.0,24.5781,24.5977,24.4998,24.5781,33800.0
2008-02-12 12:00:00,25.1,25.13,24.97,25.0,29400.0,24.5585,24.5879,24.4313,24.4607,29400.0
2008-02-12 12:30:00,25.01,25.05,24.93,25.03,48600.0,24.4705,24.5096,24.3922,24.4901,48600.0
2008-02-12 13:00:00,25.04,25.11,25.03,25.08,54800.0,24.4998,24.5683,24.4901,24.539,54800.0
2008-02-12 13:30:00,25.07,25.11,25.06,25.09,25200.0,24.5292,24.5683,24.5194,24.5488,25200.0
2008-02-12 14:00:00,25.09,25.11,25.04,25.06,30700.0,24.5488,24.5683,24.4998,24.5194,30700.0
2008-02-12 14:30:00,25.04,25.19,25.03,25.18,68300.0,24.4998,24.6466,24.4901,24.6368,68300.0
2008-02-12 15:00:00,25.18,25.18,25.03,25.04,71400.0,24.6368,24.6368,24.4901,24.4998,71400.0
2008-02-12 15:30:00,25.05,25.07,24.88,25.04,104800.0,24.5096,24.5292,24.3433,24.4998,104800.0
2008-02-13 09:30:00,25.29,25.3,25.06,25.06,24800.0,24.7444,24.7542,24.5194,24.5194,24800.0
2008-02-13 10:00:00,25.05,25.26,25.03,25.2,65400.0,24.5096,24.7151,24.4901,24.6564,65400.0
2008-02-13 10:30:00,25.23,25.24,25.16,25.2,16300.0,24.6857,24.6955,24.6172,24.6564,16300.0
2008-02-13 11:00:00,25.2,25.25,25.16,25.25,10400.0,24.6564,24.7053,24.6172,24.7053,10400.0
2008-02-13 11:30:00,25.27,25.28,25.16,25.17,12200.0,24.7249,24.7347,24.6172,24.627,12200.0
2008-02-13 12:00:00,25.16,25.26,25.15,25.16,18300.0,24.6172,24.7151,24.6075,24.6172,18300.0
2008-02-13 12:30:00,25.16,25.17,25.11,25.14,15200.0,24.6172,24.627,24.5683,24.5977,15200.0
2008-02-13 13:00:00,25.14,25.23,25.1,25.2,28100.0,24.5977,24.6857,24.5585,24.6564,28100.0
2008-02-13 13:30:00,25.2,25.26,25.17,25.2,31600.0,24.6564,24.7151,24.627,24.6564,31600.0
2008-02-13 14:00:00,25.19,25.26,25.17,25.18,28600.0,24.6466,24.7151,24.627,24.6368,28600.0
2008-02-13 14:30:00,25.2,25.24,25.16,25.18,28700.0,24.6564,24.6955,24.6172,24.6368,28700.0
2008-02-13 15:00:00,25.18,25.25,25.18,25.22,58100.0,24.6368,24.7053,24.6368,24.676,58100.0
2008-02-13 15:30:00,25.21,25.24,25.17,25.22,84000.0,24.6662,24.6955,24.627,24.676,84000.0
2008-02-14 09:30:00,25.36,25.36,25.0,25.03,40200.0,24.8129,24.8129,24.4607,24.4901,40200.0
2008-02-14 10:00:00,25.04,25.23,25.0,25.21,28000.0,24.4998,24.6857,24.4607,24.6662,28000.0
2008-02-14 10:30:00,25.2,25.22,25.09,25.09,27500.0,24.6564,24.676,24.5488,24.5488,27500.0
2008-02-14 11:00:00,25.09,25.1,24.99,25.02,46700.0,24.5488,24.5585,24.4509,24.4803,46700.0
2008-02-14 11:30:00,25.03,25.08,25.02,25.05,23800.0,24.4901,24.539,24.4803,24.5096,23800.0
2008-02-14 12:00:00,25.05,25.11,24.99,25.1,30000.0,24.5096,24.5683,24.4509,24.5585,30000.0
2008-02-14 12:30:00,25.1,25.14,25.1,25.1,21900.0,24.5585,24.5977,24.5585,24.5585,21900.0
2008-02-14 13:00:00,25.1,25.13,25.08,25.13,31100.0,24.5585,24.5879,24.539,24.5879,31100.0
2008-02-14 13:30:00,25.14,25.14,25.07,25.12,22200.0,24.5977,24.5977,24.5292,24.5781,22200.0
2008-02-14 14:00:00,25.12,25.15,25.07,25.07,27000.0,24.5781,24.6075,24.5292,24.5292,27000.0
2008-02-14 14:30:00,25.08,25.09,24.99,25.06,35500.0,24.539,24.5488,24.4509,24.5194,35500.0
2008-02-14 15:00:00,25.04,25.2,25.0,25.17,33900.0,24.4998,24.6564,24.4607,24.627,33900.0
2008-02-14 15:30:00,25.17,25.19,25.03,25.08,49600.0,24.627,24.6466,24.4901,24.539,49600.0
2008-02-15 09:30:00,24.95,24.96,24.54,24.59,34400.0,24.4315,24.4413,24.03,24.079,34400.0
2008-02-15 10:00:00,24.65,24.84,24.56,24.65,30100.0,24.1377,24.3238,24.0496,24.1377,30100.0
2008-02-15 10:30:00,24.68,24.81,24.57,24.65,25900.0,24.1671,24.2944,24.0594,24.1377,25900.0
2008-02-15 11:00:00,24.65,24.73,24.65,24.66,13500.0,24.1377,24.2161,24.1377,24.1475,13500.0
2008-02-15 11:30:00,24.66,24.68,24.64,24.67,10900.0,24.1475,24.1671,24.1279,24.1573,10900.0
2008-02-15 12:00:00,24.67,24.73,24.56,24.6,20900.0,24.1573,24.2161,24.0496,24.0888,20900.0
2008-02-15 12:30:00,24.59,24.67,24.56,24.65,32800.0,24.079,24.1573,24.0496,24.1377,32800.0
2008-02-15 13:00:00,24.65,24.67,24.59,24.6,15800.0,24.1377,24.1573,24.079,24.0888,15800.0
2008-02-15 13:30:00,24.6,24.67,24.55,24.63,20700.0,24.0888,24.1573,24.0398,24.1182,20700.0
2008-02-15 14:00:00,24.64,24.65,24.59,24.62,18900.0,24.1279,24.1377,24.079,24.1084,18900.0
2008-02-15 14:30:00,24.63,24.66,24.55,24.64,33500.0,24.1182,24.1475,24.0398,24.1279,33500.0
2008-02-15 15:00:00,24.64,24.71,24.57,24.7,37300.0,24.1279,24.1965,24.0594,24.1867,37300.0
2008-02-15 15:30:00,24.7,24.8,24.65,24.8,47400.0,24.1867,24.2846,24.1377,24.2846,47400.0
2008-02-19 09:30:00,24.95,25.0,24.65,24.68,27500.0,24.4315,24.4805,24.1377,24.1671,27500.0
2008-02-19 10:00:00,24.68,24.69,24.57,24.63,19100.0,24.1671,24.1769,24.0594,24.1182,19100.0
2008-02-19 10:30:00,24.63,24.64,24.51,24.55,23100.0,24.1182,24.1279,24.0006,24.0398,23100.0
2008-02-19 11:00:00,24.55,24.57,24.47,24.52,24000.0,24.0398,24.0594,23.9615,24.0104,24000.0
2008-02-19 11:30:00,24.52,24.58,24.45,24.57,30400.0,24.0104,24.0692,23.9419,24.0594,30400.0
2008-02-19 12:00:00,24.57,24.62,24.57,24.59,15200.0,24.0594,24.1084,24.0594,24.079,15200.0
2008-02-19 12:30:00,24.59,24.61,24.5,24.5,18200.0,24.079,24.0986,23.9909,23.9909,18200.0
2008-02-19 13:00:00,24.52,24.66,24.51,24.66,18500.0,24.0104,24.1475,24.0006,24.1475,18500.0
2008-02-19 13:30:00,24.64,24.66,24.5,24.5,13900.0,24.1279,24.1475,23.9909,23.9909,13900.0
2008-02-19 14:00:00,24.51,24.56,24.5,24.51,20900.0,24.0006,24.0496,23.9909,24.0006,20900.0
2008-02-19 14:30:00,24.5,24.51,24.3,24.32,77800.0,23.9909,24.0006,23.795,23.8146,77800.0
2008-02-19 15:00:00,24.32,24.43,24.29,24.29,55600.0,23.8146,23.9223,23.7852,23.7852,55600.0
2008-02-19 15:30:00,24.3,24.46,24.29,24.42,72100.0,23.795,23.9517,23.7852,23.9125,72100.0
2008-02-20 09:30:00,24.48,24.56,24.12,24.49,25700.0,23.9713,24.0496,23.6188,23.9811,25700.0
2008-02-20 10:00:00,24.47,24.47,24.31,24.38,33000.0,23.9615,23.9615,23.8048,23.8734,33000.0
2008-02-20 10:30:00,24.39,24.46,24.35,24.37,16000.0,23.8831,23.9517,23.844,23.8636,16000.0
2008-02-20 11:00:00,24.37,24.48,24.33,24.46,15800.0,23.8636,23.9713,23.8244,23.9517,15800.0
2008-02-20 11:30:00,24.47,24.47,24.45,24.47,12900.0,23.9615,23.9615,23.9419,23.9615,12900.0
2008-02-20 12:00:00,24.45,24.67,24.45,24.61,21900.0,23.9419,24.1573,23.9419,24.0986,21900.0
2008-02-20 12:30:00,24.59,24.65,24.5,24.55,17000.0,24.079,24.1377,23.9909,24.0398,17000.0
2008-02-20 13:00:00,24.54,24.73,24.45,24.45,19800.0,24.03,24.2161,23.9419,23.9419,19800.0
2008-02-20 13:30:00,24.46,24.61,24.45,24.52,17700.0,23.9517,24.0986,23.9419,24.0104,17700.0
2008-02-20 14:00:00,24.49,24.56,24.45,24.47,30500.0,23.9811,24.0496,23.9419,23.9615,30500.0
2008-02-20 14:30:00,24.47,24.67,24.47,24.65,24000.0,23.9615,24.1573,23.9615,24.1377,24000.0
2008-02-20 15:00:00,24.65,24.66,24.51,24.52,46800.0,24.1377,24.1475,24.0006,24.0104,46800.0
2008-02-20 15:30:00,24.54,24.7,24.53,24.69,54200.0,24.03,24.1867,24.0202,24.1769,54200.0
2008-02-21 09:30:00,24.9,25.09,24.74,24.87,22900.0,24.3825,24.5686,24.2259,24.3532,22900.0
2008-02-21 10:00:00,24.88,24.93,24.78,24.92,29600.0,24.363,24.4119,24.265,24.4021,29600.0
2008-02-21 10:30:00,24.91,24.94,24.83,24.85,30600.0,24.3923,24.4217,24.314,24.3336,30600.0
2008-02-21 11:00:00,24.86,24.92,24.8,24.9,23300.0,24.3434,24.4021,24.2846,24.3825,23300.0
2008-02-21 11:30:00,24.91,24.92,24.88,24.9,12400.0,24.3923,24.4021,24.363,24.3825,12400.0
2008-02-21 12:00:00,24.89,24.91,24.79,24.83,23600.0,24.3728,24.3923,24.2748,24.314,23600.0
2008-02-21 12:30:00,24.84,24.87,24.8,24.85,49900.0,24.3238,24.3532,24.2846,24.3336,49900.0
2008-02-21 13:00:00,24.87,24.87,24.74,24.75,34900.0,24.3532,24.3532,24.2259,24.2357,34900.0
2008-02-21 13:30:00,24.75,24.78,24.62,24.65,120100.0,24.2357,24.265,24.1084,24.1377,120100.0
2008-02-21 14:00:00,24.66,24.7,24.65,24.67,28900.0,24.1475,24.1867,24.1377,24.1573,28900.0
2008-02-21 14:30:00,24.68,24.71,24.65,24.66,27400.0,24.1671,24.1965,24.1377,24.1475,27400.0
2008-02-21 15:00:00,24.66,24.67,24.51,24.56,38000.0,24.1475,24.1573,24.0006,24.0496,38000.0
2008-02-21 15:30:00,24.58,24.59,24.39,24.51,47200.0,24.0692,24.079,23.8831,24.0006,47200.0
2008-02-22 09:30:00,24.51,24.51,24.15,24.15,15800.0,24.0006,24.0006,23.6481,23.6481,15800.0
2008-02-22 10:00:00,24.16,24.16,23.91,23.92,14100.0,23.6579,23.6579,23.4131,23.4229,14100.0
2008-02-22 10:30:00,23.93,23.93,23.72,23.75,30300.0,23.4327,23.4327,23.2271,23.2564,30300.0
2008-02-22 11:00:00,23.72,23.81,23.63,23.65,34600.0,23.2271,23.3152,23.1389,23.1585,34600.0
2008-02-22 11:30:00,23.65,23.65,23.39,23.39,55300.0,23.1585,23.1585,22.9039,22.9039,55300.0
2008-02-22 12:00:00,23.4,23.47,23.23,23.45,63400.0,22.9137,22.9823,22.7472,22.9627,63400.0
2008-02-22 12:30:00,23.46,23.61,23.43,23.58,37800.0,22.9725,23.1194,22.9431,23.09,37800.0
2008-02-22 13:00:00,23.55,23.68,23.53,23.67,31000.0,23.0606,23.1879,23.041,23.1781,31000.0
2008-02-22 13:30:00,23.67,23.73,23.63,23.68,25400.0,23.1781,23.2369,23.1389,23.1879,25400.0
2008-02-22 14:00:00,23.68,23.74,23.65,23.69,33200.0,23.1879,23.2467,23.1585,23.1977,33200.0
2008-02-22 14:30:00,23.7,23.81,23.67,23.8,20500.0,23.2075,23.3152,23.1781,23.3054,20500.0
2008-02-22 15:00:00,23.8,23.83,23.62,23.75,38000.0,23.3054,23.3348,23.1291,23.2564,38000.0
2008-02-22 15:30:00,23.75,24.05,23.74,24.02,63500.0,23.2564,23.5502,23.2467,23.5208,63500.0
2008-02-25 09:30:00,23.85,23.85,23.47,23.47,34100.0,23.3544,23.3544,22.9823,22.9823,34100.0
2008-02-25 10:00:00,23.48,23.68,23.48,23.63,49200.0,22.9921,23.1879,22.9921,23.1389,49200.0
2008-02-25 10:30:00,23.65,23.65,23.55,23.6,27500.0,23.1585,23.1585,23.0606,23.1096,27500.0
2008-02-25 11:00:00,23.6,23.63,23.54,23.59,27900.0,23.1096,23.1389,23.0508,23.0998,27900.0
2008-02-25 11:30:00,23.57,23.59,23.5,23.5,20600.0,23.0802,23.0998,23.0116,23.0116,20600.0
2008-02-25 12:00:00,23.51,23.62,23.49,23.54,35400.0,23.0214,23.1291,23.0018,23.0508,35400.0
2008-02-25 12:30:00,23.55,23.62,23.51,23.57,49000.0,23.0606,23.1291,23.0214,23.0802,49000.0
2008-02-25 13:00:00,23.57,23.58,23.37,23.4,51000.0,23.0802,23.09,22.8843,22.9137,51000.0
2008-02-25 13:30:00,23.4,23.48,23.37,23.47,34700.0,22.9137,22.9921,22.8843,22.9823,34700.0
2008-02-25 14:00:00,23.49,23.86,23.44,23.82,46300.0,23.0018,23.3642,22.9529,23.325,46300.0
2008-02-25 14:30:00,23.85,23.89,23.75,23.87,63500.0,23.3544,23.3935,23.2564,23.3739,63500.0
2008-02-25 15:00:00,23.87,24.02,23.87,24.02,23600.0,23.3739,23.5208,23.3739,23.5208,23600.0
2008-02-25 15:30:00,24.02,24.14,23.95,24.04,52800.0,23.5208,23.6383,23.4523,23.5404,52800.0
2008-02-26 09:30:00,24.0,24.26,23.92,24.18,16900.0,23.5012,23.7558,23.4229,23.6775,16900.0
2008-02-26 10:00:00,24.14,24.26,24.07,24.08,8800.0,23.6383,23.7558,23.5698,23.5796,8800.0
2008-02-26 10:30:00,24.06,24.14,23.97,24.08,8800.0,23.56,23.6383,23.4719,23.5796,8800.0
2008-02-26 11:00:00,24.09,24.16,24.08,24.13,8700.0,23.5894,23.6579,23.5796,23.6285,8700.0
2008-02-26 11:30:00,24.15,24.25,24.12,24.23,7100.0,23.6481,23.7461,23.6188,23.7265,7100.0
2008-02-26 12:00:00,24.23,24.4,24.23,24.38,56600.0,23.7265,23.8929,23.7265,23.8734,56600.0
2008-02-26 12:30:00,24.38,24.46,24.38,24.46,10300.0,23.8734,23.9517,23.8734,23.9517,10300.0
2008-02-26 13:00:00,24.48,24.52,24.39,24.43,17000.0,23.9713,24.0104,23.8831,23.9223,17000.0
2008-02-26 13:30:00,24.44,24.5,24.41,24.47,24300.0,23.9321,23.9909,23.9027,23.9615,24300.0
2008-02-26 14:00:00,24.5,24.63,24.44,24.55,30000.0,23.9909,24.1182,23.9321,24.0398,30000.0
2008-02-26 14:30:00,24.55,24.66,24.55,24.66,57000.0,24.0398,24.1475,24.0398,24.1475,57000.0
2008-02-26 15:00:00,24.65,24.67,24.38,24.43,81600.0,24.1377,24.1573,23.8734,23.9223,81600.0
2008-02-26 15:30:00,24.44,24.5,24.34,24.39,62800.0,23.9321,23.9909,23.8342,23.8831,62800.0
2008-02-27 09:30:00,24.27,24.27,24.12,24.15,8900.0,23.7656,23.7656,23.6188,23.6481,8900.0
2008-02-27 10:00:00,24.14,24.3,24.07,24.26,18100.0,23.6383,23.795,23.5698,23.7558,18100.0
2008-02-27 10:30:00,24.25,24.61,24.25,24.59,21700.0,23.7461,24.0986,23.7461,24.079,21700.0
2008-02-27 11:00:00,24.58,24.58,24.27,24.35,43000.0,24.0692,24.0692,23.7656,23.844,43000.0
2008-02-27 11:30:00,24.34,24.37,24.27,24.37,21700.0,23.8342,23.8636,23.7656,23.8636,21700.0
2008-02-27 12:00:00,24.35,24.53,24.32,24.44,30500.0,23.844,24.0202,23.8146,23.9321,30500.0
2008-02-27 12:30:00,24.44,24.47,24.36,24.39,8500.0,23.9321,23.9615,23.8538,23.8831,8500.0
2008-02-27 13:00:00,24.39,24.46,24.38,24.41,15800.0,23.8831,23.9517,23.8734,23.9027,15800.0
2008-02-27 13:30:00,24.43,24.55,24.37,24.54,30800.0,23.9223,24.0398,23.8636,24.03,30800.0
2008-02-27 14:00:00,24.54,24.55,24.38,24.45,41800.0,24.03,24.0398,23.8734,23.9419,41800.0
2008-02-27 14:30:00,24.47,24.57,24.45,24.57,26100.0,23.9615,24.0594,23.9419,24.0594,26100.0
2008-02-27 15:00:00,24.57,24.61,24.51,24.6,20800.0,24.0594,24.0986,24.0006,24.0888,20800.0
2008-02-27 15:30:00,24.61,24.61,24.52,24.55,52200.0,24.0986,24.0986,24.0104,24.0398,52200.0
2008-02-28 09:30:00,24.35,24.5,24.13,24.19,14400.0,23.844,23.9909,23.6285,23.6873,14400.0
2008-02-28 10:00:00,24.18,24.27,24.07,24.27,10800.0,23.6775,23.7656,23.5698,23.7656,10800.0
2008-02-28 10:30:00,24.27,24.27,24.01,24.03,13300.0,23.7656,23.7656,23.511,23.5306,13300.0
2008-02-28 11:00:00,24.02,24.04,23.91,23.91,10700.0,23.5208,23.5404,23.4131,23.4131,10700.0
2008-02-28 11:30:00,23.91,23.91,23.75,23.75,61900.0,23.4131,23.4131,23.2564,23.2564,61900.0
2008-02-28 12:00:00,23.75,23.77,23.64,23.67,20600.0,23.2564,23.276,23.1487,23.1781,20600.0
2008-02-28 12:30:00,23.65,23.7,23.59,23.67,31600.0,23.1585,23.2075,23.0998,23.1781,31600.0
2008-02-28 13:00:00,23.68,23.95,23.67,23.81,17400.0,23.1879,23.4523,23.1781,23.3152,17400.0
2008-02-28 13:30:00,23.8,23.83,23.79,23.82,112600.0,23.3054,23.3348,23.2956,23.325,112600.0
2008-02-28 14:00:00,23.83,23.83,23.8,23.83,32300.0,23.3348,23.3348,23.3054,23.3348,32300.0
2008-02-28 14:30:00,23.82,23.99,23.79,23.99,33300.0,23.325,23.4915,23.2956,23.4915,33300.0
2008-02-28 15:00:00,23.98,23.99,23.82,23.84,25000.0,23.4817,23.4915,23.325,23.3446,25000.0
2008-02-28 15:30:00,23.85,23.94,23.82,23.86,46100.0,23.3544,23.4425,23.325,23.3642,46100.0
2008-02-29 09:30:00,23.41,23.63,23.33,23.47,53600.0,22.9235,23.1389,22.8452,22.9823,53600.0
2008-02-29 10:00:00,23.47,23.56,23.4,23.4,29100.0,22.9823,23.0704,22.9137,22.9137,29100.0
2008-02-29 10:30:00,23.41,23.46,23.32,23.46,54900.0,22.9235,22.9725,22.8354,22.9725,54900.0
2008-02-29 11:00:00,23.44,23.47,23.4,23.45,8800.0,22.9529,22.9823,22.9137,22.9627,8800.0
2008-02-29 11:30:00,23.46,23.51,23.45,23.48,8300.0,22.9725,23.0214,22.9627,22.9921,8300.0
2008-02-29 12:00:00,23.47,23.53,23.45,23.53,10200.0,22.9823,23.041,22.9627,23.041,10200.0
2008-02-29 12:30:00,23.52,23.53,23.44,23.47,6600.0,23.0312,23.041,22.9529,22.9823,6600.0
2008-02-29 13:00:00,23.46,23.63,23.46,23.59,13200.0,22.9725,23.1389,22.9725,23.0998,13200.0
2008-02-29 13:30:00,23.59,23.6,23.42,23.44,32100.0,23.0998,23.1096,22.9333,22.9529,32100.0
2008-02-29 14:00:00,23.43,23.43,23.38,23.38,11500.0,22.9431,22.9431,22.8941,22.8941,11500.0
2008-02-29 14:30:00,23.38,23.38,23.26,23.29,28100.0,22.8941,22.8941,22.7766,22.806,28100.0
2008-02-29 15:00:00,23.29,23.34,23.26,23.3,39100.0,22.806,22.855,22.7766,22.8158,39100.0
2008-02-29 15:30:00,23.32,23.32,23.12,23.14,141900.0,22.8354,22.8354,22.6395,22.6591,141900.0
2008-03-03 09:30:00,23.1,23.12,22.67,22.77,40000.0,22.62,22.6395,22.1989,22.2968,40000.0
2008-03-03 10:00:00,22.77,23.1,22.77,23.02,38300.0,22.2968,22.62,22.2968,22.5416,38300.0
2008-03-03 10:30:00,23.03,23.03,22.87,22.89,22900.0,22.5514,22.5514,22.3947,22.4143,22900.0
2008-03-03 11:00:00,22.9,22.96,22.85,22.93,27400.0,22.4241,22.4829,22.3751,22.4535,27400.0
2008-03-03 11:30:00,22.95,22.95,22.85,22.92,39000.0,22.4731,22.4731,22.3751,22.4437,39000.0
2008-03-03 12:00:00,22.92,22.93,22.84,22.86,30700.0,22.4437,22.4535,22.3654,22.3849,30700.0
2008-03-03 12:30:00,22.87,22.88,22.77,22.78,20500.0,22.3947,22.4045,22.2968,22.3066,20500.0
2008-03-03 13:00:00,22.78,22.8,22.71,22.72,22100.0,22.3066,22.3262,22.2381,22.2478,22100.0
2008-03-03 13:30:00,22.73,22.85,22.72,22.76,32400.0,22.2576,22.3751,22.2478,22.287,32400.0
2008-03-03 14:00:00,22.75,22.75,22.56,22.58,32300.0,22.2772,22.2772,22.0912,22.1108,32300.0
2008-03-03 14:30:00,22.58,22.58,22.39,22.39,44500.0,22.1108,22.1108,21.9247,21.9247,44500.0
2008-03-03 15:00:00,22.39,22.67,22.39,22.65,45000.0,21.9247,22.1989,21.9247,22.1793,45000.0
2008-03-03 15:30:00,22.64,22.74,22.61,22.67,65100.0,22.1695,22.2674,22.1401,22.1989,65100.0
2008-03-04 09:30:00,22.43,22.66,22.36,22.61,29900.0,21.9639,22.1891,21.8953,22.1401,29900.0
2008-03-04 10:00:00,22.59,22.68,22.53,22.6,12800.0,22.1205,22.2087,22.0618,22.1303,12800.0
2008-03-04 10:30:00,22.58,22.6,22.44,22.44,26600.0,22.1108,22.1303,21.9737,21.9737,26600.0
2008-03-04 11:00:00,22.43,22.54,22.4,22.52,24500.0,21.9639,22.0716,21.9345,22.052,24500.0
2008-03-04 11:30:00,22.53,22.53,22.43,22.44,17700.0,22.0618,22.0618,21.9639,21.9737,17700.0
2008-03-04 12:00:00,22.46,22.52,22.43,22.51,18300.0,21.9933,22.052,21.9639,22.0422,18300.0
2008-03-04 12:30:00,22.52,22.56,22.43,22.43,26900.0,22.052,22.0912,21.9639,21.9639,26900.0
2008-03-04 13:00:00,22.44,22.55,22.43,22.52,18300.0,21.9737,22.0814,21.9639,22.052,18300.0
2008-03-04 13:30:00,22.52,22.55,22.39,22.46,24500.0,22.052,22.0814,21.9247,21.9933,24500.0
2008-03-04 14:00:00,22.46,22.5,22.38,22.45,24800.0,21.9933,22.0324,21.9149,21.9835,24800.0
2008-03-04 14:30:00,22.45,22.45,22.38,22.43,34000.0,21.9835,21.9835,21.9149,21.9639,34000.0
2008-03-04 15:00:00,22.42,22.64,22.41,22.48,95400.0,21.9541,22.1695,21.9443,22.0128,95400.0
2008-03-04 15:30:00,22.49,22.67,22.46,22.51,56700.0,22.0226,22.1989,21.9933,22.0422,56700.0
2008-03-05 09:30:00,22.63,22.84,22.5,22.76,46400.0,22.1597,22.3654,22.0324,22.287,46400.0
2008-03-05 10:00:00,22.77,22.88,22.77,22.83,17200.0,22.2968,22.4045,22.2968,22.3556,17200.0
2008-03-05 10:30:00,22.83,22.85,22.71,22.8,11400.0,22.3556,22.3751,22.2381,22.3262,11400.0
2008-03-05 11:00:00,22.77,22.85,22.75,22.83,19700.0,22.2968,22.3751,22.2772,22.3556,19700.0
2008-03-05 11:30:00,22.83,22.84,22.75,22.8,11700.0,22.3556,22.3654,22.2772,22.3262,11700.0
2008-03-05 12:00:00,22.79,23.06,22.79,23.0,56900.0,22.3164,22.5808,22.3164,22.522,56900.0
2008-03-05 12:30:00,23.01,23.05,22.98,23.04,22200.0,22.5318,22.571,22.5024,22.5612,22200.0
2008-03-05 13:00:00,23.02,23.05,22.94,22.99,27500.0,22.5416,22.571,22.4633,22.5122,27500.0
2008-03-05 13:30:00,22.97,23.02,22.92,23.0,47200.0,22.4927,22.5416,22.4437,22.522,47200.0
2008-03-05 14:00:00,23.01,23.12,22.99,23.08,23200.0,22.5318,22.6395,22.5122,22.6004,23200.0
2008-03-05 14:30:00,23.08,23.16,23.05,23.11,15300.0,22.6004,22.6787,22.571,22.6297,15300.0
2008-03-05 15:00:00,23.1,23.19,23.09,23.15,40000.0,22.62,22.7081,22.6102,22.6689,40000.0
2008-03-05 15:30:00,23.14,23.2,23.12,23.14,55600.0,22.6591,22.7179,22.6395,22.6591,55600.0
2008-03-06 09:30:00,23.03,23.13,23.0,23.02,21900.0,22.5514,22.6493,22.522,22.5416,21900.0
2008-03-06 10:00:00,23.06,23.15,22.96,23.01,31000.0,22.5808,22.6689,22.4829,22.5318,31000.0
2008-03-06 10:30:00,23.03,23.07,22.99,23.07,26300.0,22.5514,22.5906,22.5122,22.5906,26300.0
2008-03-06 11:00:00,23.06,23.06,22.89,22.89,18200.0,22.5808,22.5808,22.4143,22.4143,18200.0
2008-03-06 11:30:00,22.9,22.98,22.84,22.94,27300.0,22.4241,22.5024,22.3654,22.4633,27300.0
2008-03-06 12:00:00,22.94,22.98,22.87,22.97,16200.0,22.4633,22.5024,22.3947,22.4927,16200.0
2008-03-06 12:30:00,22.98,23.13,22.95,23.09,48400.0,22.5024,22.6493,22.4731,22.6102,48400.0
2008-03-06 13:00:00,23.08,23.17,23.0,23.02,33000.0,22.6004,22.6885,22.522,22.5416,33000.0
2008-03-06 13:30:00,23.0,23.02,22.9,22.94,27800.0,22.522,22.5416,22.4241,22.4633,27800.0
2008-03-06 14:00:00,22.92,23.01,22.9,22.99,22100.0,22.4437,22.5318,22.4241,22.5122,22100.0
2008-03-06 14:30:00,22.97,22.98,22.91,22.93,31400.0,22.4927,22.5024,22.4339,22.4535,31400.0
2008-03-06 15:00:00,22.93,22.94,22.8,22.85,33900.0,22.4535,22.4633,22.3262,22.3751,33900.0
2008-03-06 15:30:00,22.82,22.86,22.72,22.78,53500.0,22.3458,22.3849,22.2478,22.3066,53500.0
2008-03-07 09:30:00,22.47,22.93,22.47,22.9,29100.0,22.003,22.4535,22.003,22.4241,29100.0
2008-03-07 10:00:00,22.9,22.91,22.69,22.71,22400.0,22.4241,22.4339,22.2185,22.2381,22400.0
2008-03-07 10:30:00,22.71,22.78,22.57,22.59,22400.0,22.2381,22.3066,22.101,22.1205,22400.0
2008-03-07 11:00:00,22.57,22.74,22.56,22.69,28300.0,22.101,22.2674,22.0912,22.2185,28300.0
2008-03-07 11:30:00,22.66,22.71,22.49,22.61,24400.0,22.1891,22.2381,22.0226,22.1401,24400.0
2008-03-07 12:00:00,22.62,22.69,22.59,22.67,27500.0,22.1499,22.2185,22.1205,22.1989,27500.0
2008-03-07 12:30:00,22.67,22.68,22.62,22.68,22400.0,22.1989,22.2087,22.1499,22.2087,22400.0
2008-03-07 13:00:00,22.66,22.69,22.62,22.65,21800.0,22.1891,22.2185,22.1499,22.1793,21800.0
2008-03-07 13:30:00,22.67,22.67,22.51,22.53,22100.0,22.1989,22.1989,22.0422,22.0618,22100.0
2008-03-07 14:00:00,22.51,22.54,22.31,22.34,28900.0,22.0422,22.0716,21.8464,21.8757,28900.0
2008-03-07 14:30:00,22.33,22.38,22.23,22.34,32900.0,21.866,21.9149,21.768,21.8757,32900.0
2008-03-07 15:00:00,22.34,22.6,22.31,22.43,50600.0,21.8757,22.1303,21.8464,21.9639,50600.0
2008-03-07 15:30:00,22.42,22.48,22.3,22.41,51300.0,21.9541,22.0128,21.8366,21.9443,51300.0
2008-03-10 09:30:00,22.46,22.94,22.46,22.89,39400.0,21.9933,22.4633,21.9933,22.4143,39400.0
2008-03-10 10:00:00,22.91,22.97,22.54,22.62,22400.0,22.4339,22.4927,22.0716,22.1499,22400.0
2008-03-10 10:30:00,22.67,22.75,22.57,22.59,14600.0,22.1989,22.2772,22.101,22.1205,14600.0
2008-03-10 11:00:00,22.58,22.63,22.4,22.43,15100.0,22.1108,22.1597,21.9345,21.9639,15100.0
2008-03-10 11:30:00,22.43,22.43,22.29,22.43,16300.0,21.9639,21.9639,21.8268,21.9639,16300.0
2008-03-10 12:00:00,22.41,22.48,22.26,22.43,24000.0,21.9443,22.0128,21.7974,21.9639,24000.0
2008-03-10 12:30:00,22.46,22.62,22.46,22.6,11700.0,21.9933,22.1499,21.9933,22.1303,11700.0
2008-03-10 13:00:00,22.59,22.59,22.45,22.45,10000.0,22.1205,22.1205,21.9835,21.9835,10000.0
2008-03-10 13:30:00,22.46,22.5,22.43,22.43,13000.0,21.9933,22.0324,21.9639,21.9639,13000.0
2008-03-10 14:00:00,22.43,22.5,22.38,22.47,23400.0,21.9639,22.0324,21.9149,22.003,23400.0
2008-03-10 14:30:00,22.5,22.59,22.48,22.53,22200.0,22.0324,22.1205,22.0128,22.0618,22200.0
2008-03-10 15:00:00,22.53,22.58,22.47,22.55,28900.0,22.0618,22.1108,22.003,22.0814,28900.0
2008-03-10 15:30:00,22.56,22.56,22.36,22.42,42100.0,22.0912,22.0912,21.8953,21.9541,42100.0
2008-03-11 09:30:00,23.0,23.0,22.65,22.65,13500.0,22.522,22.522,22.1793,22.1793,13500.0
2008-03-11 10:00:00,22.61,22.74,22.56,22.72,33400.0,22.1401,22.2674,22.0912,22.2478,33400.0
2008-03-11 10:30:00,22.71,22.71,22.47,22.68,16400.0,22.2381,22.2381,22.003,22.2087,16400.0
2008-03-11 11:00:00,22.66,22.66,22.59,22.64,11100.0,22.1891,22.1891,22.1205,22.1695,11100.0
2008-03-11 11:30:00,22.62,22.64,22.56,22.62,46400.0,22.1499,22.1695,22.0912,22.1499,46400.0
2008-03-11 12:00:00,22.62,22.63,22.42,22.42,13200.0,22.1499,22.1597,21.9541,21.9541,13200.0
2008-03-11 12:30:00,22.42,22.42,22.24,22.31,8600.0,21.9541,21.9541,21.7778,21.8464,8600.0
2008-03-11 13:00:00,22.32,22.61,22.31,22.61,13700.0,21.8562,22.1401,21.8464,22.1401,13700.0
2008-03-11 13:30:00,22.61,22.61,22.38,22.52,20700.0,22.1401,22.1401,21.9149,22.052,20700.0
2008-03-11 14:00:00,22.5,22.53,22.46,22.49,14600.0,22.0324,22.0618,21.9933,22.0226,14600.0
2008-03-11 14:30:00,22.5,22.67,22.48,22.63,18600.0,22.0324,22.1989,22.0128,22.1597,18600.0
2008-03-11 15:00:00,22.65,22.76,22.57,22.72,26700.0,22.1793,22.287,22.101,22.2478,26700.0
2008-03-11 15:30:00,22.72,22.72,22.54,22.65,60100.0,22.2478,22.2478,22.0716,22.1793,60100.0
2008-03-12 09:30:00,22.82,23.0,22.59,22.73,16700.0,22.3458,22.522,22.1205,22.2576,16700.0
2008-03-12 10:00:00,22.69,22.73,22.38,22.43,19400.0,22.2185,22.2576,21.9149,21.9639,19400.0
2008-03-12 10:30:00,22.45,22.8,22.43,22.8,23900.0,21.9835,22.3262,21.9639,22.3262,23900.0
2008-03-12 11:00:00,22.79,22.94,22.78,22.91,11500.0,22.3164,22.4633,22.3066,22.4339,11500.0
2008-03-12 11:30:00,22.91,22.92,22.86,22.88,13500.0,22.4339,22.4437,22.3849,22.4045,13500.0
2008-03-12 12:00:00,22.91,22.92,22.79,22.82,11800.0,22.4339,22.4437,22.3164,22.3458,11800.0
2008-03-12 12:30:00,22.79,22.88,22.73,22.75,11100.0,22.3164,22.4045,22.2576,22.2772,11100.0
2008-03-12 13:00:00,22.77,22.91,22.77,22.91,11000.0,22.2968,22.4339,22.2968,22.4339,11000.0
2008-03-12 13:30:00,22.9,22.9,22.75,22.79,9800.0,22.4241,22.4241,22.2772,22.3164,9800.0
2008-03-12 14:00:00,22.79,22.82,22.69,22.76,18400.0,22.3164,22.3458,22.2185,22.287,18400.0
2008-03-12 14:30:00,22.77,22.91,22.74,22.83,19500.0,22.2968,22.4339,22.2674,22.3556,19500.0
2008-03-12 15:00:00,22.82,22.85,22.77,22.77,28100.0,22.3458,22.3751,22.2968,22.2968,28100.0
2008-03-12 15:30:00,22.79,22.81,22.71,22.72,39700.0,22.3164,22.336,22.2381,22.2478,39700.0
2008-03-13 09:30:00,22.42,22.66,22.15,22.36,32600.0,21.9541,22.1891,21.6897,21.8953,32600.0
2008-03-13 10:00:00,22.35,22.45,22.16,22.33,28900.0,21.8855,21.9835,21.6995,21.866,28900.0
2008-03-13 10:30:00,22.32,22.34,22.11,22.24,30600.0,21.8562,21.8757,21.6505,21.7778,30600.0
2008-03-13 11:00:00,22.23,22.47,22.21,22.38,17000.0,21.768,22.003,21.7484,21.9149,17000.0
2008-03-13 11:30:00,22.36,22.4,22.2,22.37,19200.0,21.8953,21.9345,21.7387,21.9051,19200.0
2008-03-13 12:00:00,22.39,22.58,22.39,22.45,11200.0,21.9247,22.1108,21.9247,21.9835,11200.0
2008-03-13 12:30:00,22.48,22.49,22.37,22.43,7900.0,22.0128,22.0226,21.9051,21.9639,7900.0
2008-03-13 13:00:00,22.46,22.74,22.46,22.74,14900.0,21.9933,22.2674,21.9933,22.2674,14900.0
2008-03-13 13:30:00,22.76,22.76,22.53,22.66,122400.0,22.287,22.287,22.0618,22.1891,122400.0
2008-03-13 14:00:00,22.64,22.65,22.56,22.62,20300.0,22.1695,22.1793,22.0912,22.1499,20300.0
2008-03-13 14:30:00,22.63,22.63,22.44,22.62,26000.0,22.1597,22.1597,21.9737,22.1499,26000.0
2008-03-13 15:00:00,22.63,22.68,22.55,22.57,25600.0,22.1597,22.2087,22.0814,22.101,25600.0
2008-03-13 15:30:00,22.56,22.63,22.51,22.59,50400.0,22.0912,22.1597,22.0422,22.1205,50400.0
2008-03-14 09:30:00,22.87,22.88,21.62,21.68,168400.0,22.3947,22.4045,21.1707,21.2295,168400.0
2008-03-14 10:00:00,21.67,22.12,21.5,22.06,69200.0,21.2197,21.6603,21.0532,21.6016,69200.0
2008-03-14 10:30:00,22.05,22.16,21.86,21.97,38500.0,21.5918,21.6995,21.4057,21.5134,38500.0
2008-03-14 11:00:00,21.98,22.08,21.8,21.81,22500.0,21.5232,21.6211,21.347,21.3568,22500.0
2008-03-14 11:30:00,21.83,22.01,21.79,21.82,22700.0,21.3763,21.5526,21.3372,21.3666,22700.0
2008-03-14 12:00:00,21.81,22.1,21.81,22.03,30600.0,21.3568,21.6407,21.3568,21.5722,30600.0
2008-03-14 12:30:00,22.03,22.08,21.89,21.99,35900.0,21.5722,21.6211,21.4351,21.533,35900.0
2008-03-14 13:00:00,21.97,22.04,21.93,22.01,21400.0,21.5134,21.582,21.4743,21.5526,21400.0
2008-03-14 13:30:00,22.0,22.12,21.93,21.94,12400.0,21.5428,21.6603,21.4743,21.4841,12400.0
2008-03-14 14:00:00,21.94,21.99,21.87,21.92,38600.0,21.4841,21.533,21.4155,21.4645,38600.0
2008-03-14 14:30:00,21.91,22.09,21.9,21.97,27000.0,21.4547,21.6309,21.4449,21.5134,27000.0
2008-03-14 15:00:00,21.95,22.24,21.93,22.2,30500.0,21.4938,21.7778,21.4743,21.7387,30500.0
2008-03-14 15:30:00,22.14,22.18,21.87,21.92,63100.0,21.6799,21.7191,21.4155,21.4645,63100.0
2008-03-17 09:30:00,21.48,21.49,21.08,21.15,38200.0,21.0336,21.0434,20.6419,20.7105,38200.0
2008-03-17 10:00:00,21.17,21.19,20.79,20.79,64000.0,20.7301,20.7496,20.358,20.358,64000.0
2008-03-17 10:30:00,20.79,21.0,20.7,20.95,35300.0,20.358,20.5636,20.2698,20.5146,35300.0
2008-03-17 11:00:00,20.96,21.14,20.95,21.1,35900.0,20.5244,20.7007,20.5146,20.6615,35900.0
2008-03-17 11:30:00,21.1,21.15,21.07,21.09,20700.0,20.6615,20.7105,20.6321,20.6517,20700.0
2008-03-17 12:00:00,21.1,21.16,21.06,21.12,30700.0,20.6615,20.7203,20.6223,20.6811,30700.0
2008-03-17 12:30:00,21.09,21.18,21.09,21.11,12700.0,20.6517,20.7399,20.6517,20.6713,12700.0
2008-03-17 13:00:00,21.11,21.11,20.83,20.83,46000.0,20.6713,20.6713,20.3971,20.3971,46000.0
2008-03-17 13:30:00,20.84,21.07,20.84,21.07,26000.0,20.4069,20.6321,20.4069,20.6321,26000.0
2008-03-17 14:00:00,21.05,21.15,20.87,20.87,33600.0,20.6126,20.7105,20.4363,20.4363,33600.0
2008-03-17 14:30:00,20.87,21.06,20.83,20.99,65400.0,20.4363,20.6223,20.3971,20.5538,65400.0
2008-03-17 15:00:00,21.0,21.11,20.96,21.02,51700.0,20.5636,20.6713,20.5244,20.5832,51700.0
2008-03-17 15:30:00,21.01,21.12,20.83,20.83,86700.0,20.5734,20.6811,20.3971,20.3971,86700.0
2008-03-18 09:30:00,21.14,21.29,20.93,21.23,20900.0,20.7007,20.8476,20.495,20.7888,20900.0
2008-03-18 10:00:00,21.27,21.36,21.27,21.36,14500.0,20.828,20.9161,20.828,20.9161,14500.0
2008-03-18 10:30:00,21.37,21.48,21.32,21.48,10700.0,20.9259,21.0336,20.8769,21.0336,10700.0
2008-03-18 11:00:00,21.5,21.63,21.42,21.63,17900.0,21.0532,21.1805,20.9749,21.1805,17900.0
2008-03-18 11:30:00,21.62,21.72,21.61,21.65,21800.0,21.1707,21.2686,21.1609,21.2001,21800.0
2008-03-18 12:00:00,21.65,21.73,21.65,21.7,15100.0,21.2001,21.2784,21.2001,21.249,15100.0
2008-03-18 12:30:00,21.72,22.03,21.72,22.01,36000.0,21.2686,21.5722,21.2686,21.5526,36000.0
2008-03-18 13:00:00,22.05,22.11,21.95,22.03,21000.0,21.5918,21.6505,21.4938,21.5722,21000.0
2008-03-18 13:30:00,22.04,22.04,21.92,21.96,10900.0,21.582,21.582,21.4645,21.5036,10900.0
2008-03-18 14:00:00,21.95,22.0,21.69,21.85,58000.0,21.4938,21.5428,21.2393,21.3959,58000.0
2008-03-18 14:30:00,21.83,22.0,21.7,22.0,53700.0,21.3763,21.5428,21.249,21.5428,53700.0
2008-03-18 15:00:00,22.01,22.13,21.91,22.08,50900.0,21.5526,21.6701,21.4547,21.6211,50900.0
2008-03-18 15:30:00,22.08,22.26,22.08,22.17,79800.0,21.6211,21.7974,21.6211,21.7093,79800.0
2008-03-19 09:30:00,22.23,22.45,21.97,22.0,51000.0,21.768,21.9835,21.5134,21.5428,51000.0
2008-03-19 10:00:00,22.0,22.27,21.98,22.14,54900.0,21.5428,21.8072,21.5232,21.6799,54900.0
2008-03-19 10:30:00,22.12,22.12,21.96,22.11,15300.0,21.6603,21.6603,21.5036,21.6505,15300.0
2008-03-19 11:00:00,22.13,22.18,22.11,22.17,14100.0,21.6701,21.7191,21.6505,21.7093,14100.0
2008-03-19 11:30:00,22.17,22.2,22.1,22.14,21200.0,21.7093,21.7387,21.6407,21.6799,21200.0
2008-03-19 12:00:00,22.15,22.18,22.07,22.11,9200.0,21.6897,21.7191,21.6114,21.6505,9200.0
2008-03-19 12:30:00,22.13,22.13,21.93,21.97,9900.0,21.6701,21.6701,21.4743,21.5134,9900.0
2008-03-19 13:00:00,21.97,22.07,21.92,21.97,13800.0,21.5134,21.6114,21.4645,21.5134,13800.0
2008-03-19 13:30:00,21.97,21.99,21.86,21.93,20800.0,21.5134,21.533,21.4057,21.4743,20800.0
2008-03-19 14:00:00,21.93,22.0,21.84,21.92,25500.0,21.4743,21.5428,21.3861,21.4645,25500.0
2008-03-19 14:30:00,21.92,22.05,21.79,22.03,29400.0,21.4645,21.5918,21.3372,21.5722,29400.0
2008-03-19 15:00:00,22.03,22.03,21.86,21.9,33000.0,21.5722,21.5722,21.4057,21.4449,33000.0
2008-03-19 15:30:00,21.91,21.93,21.72,21.72,79900.0,21.4547,21.4743,21.2686,21.2686,79900.0
2008-03-20 09:30:00,21.7,21.7,21.32,21.44,58400.0,21.249,21.249,20.8769,20.9944,58400.0
2008-03-20 10:00:00,21.43,21.48,21.1,21.35,39500.0,20.9847,21.0336,20.6615,20.9063,39500.0
2008-03-20 10:30:00,21.3,21.62,21.3,21.48,31700.0,20.8574,21.1707,20.8574,21.0336,31700.0
2008-03-20 11:00:00,21.48,21.66,21.47,21.66,17200.0,21.0336,21.2099,21.0238,21.2099,17200.0
2008-03-20 11:30:00,21.68,21.68,21.56,21.59,16800.0,21.2295,21.2295,21.112,21.1413,16800.0
2008-03-20 12:00:00,21.59,21.68,21.59,21.66,16500.0,21.1413,21.2295,21.1413,21.2099,16500.0
2008-03-20 12:30:00,21.66,21.69,21.57,21.57,13300.0,21.2099,21.2393,21.1217,21.1217,13300.0
2008-03-20 13:00:00,21.58,21.7,21.57,21.7,8100.0,21.1315,21.249,21.1217,21.249,8100.0
2008-03-20 13:30:00,21.69,21.8,21.67,21.77,10100.0,21.2393,21.347,21.2197,21.3176,10100.0
2008-03-20 14:00:00,21.78,21.83,21.78,21.81,15000.0,21.3274,21.3763,21.3274,21.3568,15000.0
2008-03-20 14:30:00,21.82,22.04,21.82,22.0,36700.0,21.3666,21.582,21.3666,21.5428,36700.0
2008-03-20 15:00:00,22.01,22.13,21.99,22.07,39000.0,21.5526,21.6701,21.533,21.6114,39000.0
2008-03-20 15:30:00,22.07,22.15,21.72,22.1,60200.0,21.6114,21.6897,21.2686,21.6407,60200.0
2008-03-24 09:30:00,22.18,22.45,22.16,22.45,27800.0,21.7191,21.9835,21.6995,21.9835,27800.0
2008-03-24 10:00:00,22.44,22.67,22.44,22.65,38300.0,21.9737,22.1989,21.9737,22.1793,38300.0
2008-03-24 10:30:00,22.66,22.96,22.66,22.95,32300.0,22.1891,22.4829,22.1891,22.4731,32300.0
2008-03-24 11:00:00,22.95,23.06,22.94,23.06,13800.0,22.4731,22.5808,22.4633,22.5808,13800.0
2008-03-24 11:30:00,23.05,23.06,22.89,22.98,26700.0,22.571,22.5808,22.4143,22.5024,26700.0
2008-03-24 12:00:00,22.98,23.08,22.9,23.05,13500.0,22.5024,22.6004,22.4241,22.571,13500.0
2008-03-24 12:30:00,23.04,23.15,23.04,23.15,16200.0,22.5612,22.6689,22.5612,22.6689,16200.0
2008-03-24 13:00:00,23.14,23.17,23.11,23.17,15600.0,22.6591,22.6885,22.6297,22.6885,15600.0
2008-03-24 13:30:00,23.16,23.2,23.14,23.18,19700.0,22.6787,22.7179,22.6591,22.6983,19700.0
2008-03-24 14:00:00,23.19,23.19,23.14,23.16,41800.0,22.7081,22.7081,22.6591,22.6787,41800.0
2008-03-24 14:30:00,23.18,23.2,23.1,23.1,57200.0,22.6983,22.7179,22.62,22.62,57200.0
2008-03-24 15:00:00,23.1,23.1,23.04,23.07,41300.0,22.62,22.62,22.5612,22.5906,41300.0
2008-03-24 15:30:00,23.08,23.14,23.01,23.08,67300.0,22.6004,22.6591,22.5318,22.6004,67300.0
2008-03-25 09:30:00,23.1,23.14,22.9,23.04,32100.0,22.62,22.6591,22.4241,22.5612,32100.0
2008-03-25 10:00:00,23.03,23.09,23.0,23.05,31900.0,22.5514,22.6102,22.522,22.571,31900.0
2008-03-25 10:30:00,23.05,23.19,23.03,23.08,25600.0,22.571,22.7081,22.5514,22.6004,25600.0
2008-03-25 11:00:00,23.07,23.11,23.04,23.05,13600.0,22.5906,22.6297,22.5612,22.571,13600.0
2008-03-25 11:30:00,23.06,23.11,23.06,23.08,20100.0,22.5808,22.6297,22.5808,22.6004,20100.0
2008-03-25 12:00:00,23.08,23.18,23.07,23.16,9400.0,22.6004,22.6983,22.5906,22.6787,9400.0
2008-03-25 12:30:00,23.16,23.17,23.13,23.14,6400.0,22.6787,22.6885,22.6493,22.6591,6400.0
2008-03-25 13:00:00,23.15,23.15,23.1,23.14,10300.0,22.6689,22.6689,22.62,22.6591,10300.0
2008-03-25 13:30:00,23.14,23.22,23.11,23.2,16000.0,22.6591,22.7375,22.6297,22.7179,16000.0
2008-03-25 14:00:00,23.2,23.21,23.14,23.14,16100.0,22.7179,22.7277,22.6591,22.6591,16100.0
2008-03-25 14:30:00,23.14,23.16,23.11,23.16,32600.0,22.6591,22.6787,22.6297,22.6787,32600.0
2008-03-25 15:00:00,23.16,23.22,23.12,23.22,26000.0,22.6787,22.7375,22.6395,22.7375,26000.0
2008-03-25 15:30:00,23.21,23.32,23.12,23.13,120800.0,22.7277,22.8354,22.6395,22.6493,120800.0
2008-03-26 09:30:00,23.06,23.06,22.69,23.0,22600.0,22.5808,22.5808,22.2185,22.522,22600.0
2008-03-26 10:00:00,23.01,23.02,22.9,22.96,30700.0,22.5318,22.5416,22.4241,22.4829,30700.0
2008-03-26 10:30:00,22.95,23.0,22.86,22.92,36300.0,22.4731,22.522,22.3849,22.4437,36300.0
2008-03-26 11:00:00,22.92,22.99,22.9,22.98,26100.0,22.4437,22.5122,22.4241,22.5024,26100.0
2008-03-26 11:30:00,22.97,23.01,22.9,22.99,22100.0,22.4927,22.5318,22.4241,22.5122,22100.0
2008-03-26 12:00:00,22.96,22.99,22.91,22.96,21900.0,22.4829,22.5122,22.4339,22.4829,21900.0
2008-03-26 12:30:00,22.97,23.02,22.9,22.99,32700.0,22.4927,22.5416,22.4241,22.5122,32700.0
2008-03-26 13:00:00,22.98,23.04,22.95,23.0,13700.0,22.5024,22.5612,22.4731,22.522,13700.0
2008-03-26 13:30:00,23.0,23.01,22.9,22.97,29300.0,22.522,22.5318,22.4241,22.4927,29300.0
2008-03-26 14:00:00,22.97,23.03,22.93,23.03,28500.0,22.4927,22.5514,22.4535,22.5514,28500.0
2008-03-26 14:30:00,23.04,23.17,23.03,23.17,35300.0,22.5612,22.6885,22.5514,22.6885,35300.0
2008-03-26 15:00:00,23.18,23.21,23.11,23.11,20000.0,22.6983,22.7277,22.6297,22.6297,20000.0
2008-03-26 15:30:00,23.11,23.13,23.04,23.06,36600.0,22.6297,22.6493,22.5612,22.5808,36600.0
2008-03-27 09:30:00,23.1,23.15,22.71,22.73,35500.0,22.62,22.6689,22.2381,22.2576,35500.0
2008-03-27 10:00:00,22.73,22.99,22.7,22.95,39000.0,22.2576,22.5122,22.2283,22.4731,39000.0
2008-03-27 10:30:00,22.99,23.06,22.92,22.95,22200.0,22.5122,22.5808,22.4437,22.4731,22200.0
2008-03-27 11:00:00,22.95,23.01,22.88,22.88,25900.0,22.4731,22.5318,22.4045,22.4045,25900.0
2008-03-27 11:30:00,22.89,22.98,22.88,22.89,27700.0,22.4143,22.5024,22.4045,22.4143,27700.0
2008-03-27 12:00:00,22.9,23.02,22.88,22.97,27800.0,22.4241,22.5416,22.4045,22.4927,27800.0
2008-03-27 12:30:00,22.99,23.06,22.92,22.92,21700.0,22.5122,22.5808,22.4437,22.4437,21700.0
2008-03-27 13:00:00,22.92,22.95,22.9,22.92,25900.0,22.4437,22.4731,22.4241,22.4437,25900.0
2008-03-27 13:30:00,22.92,22.92,22.86,22.88,19600.0,22.4437,22.4437,22.3849,22.4045,19600.0
2008-03-27 14:00:00,22.88,22.95,22.85,22.95,21200.0,22.4045,22.4731,22.3751,22.4731,21200.0
2008-03-27 14:30:00,22.94,23.0,22.91,22.97,21300.0,22.4633,22.522,22.4339,22.4927,21300.0
2008-03-27 15:00:00,22.97,23.0,22.93,22.94,30000.0,22.4927,22.522,22.4535,22.4633,30000.0
2008-03-27 15:30:00,22.95,22.98,22.84,22.93,69300.0,22.4731,22.5024,22.3654,22.4535,69300.0
2008-03-28 09:30:00,22.95,22.95,22.68,22.73,51100.0,22.4731,22.4731,22.2087,22.2576,51100.0
2008-03-28 10:00:00,22.73,22.87,22.71,22.78,31000.0,22.2576,22.3947,22.2381,22.3066,31000.0
2008-03-28 10:30:00,22.78,22.78,22.53,22.56,20400.0,22.3066,22.3066,22.0618,22.0912,20400.0
2008-03-28 11:00:00,22.55,22.56,22.43,22.46,14300.0,22.0814,22.0912,21.9639,21.9933,14300.0
2008-03-28 11:30:00,22.47,22.49,22.38,22.42,13400.0,22.003,22.0226,21.9149,21.9541,13400.0
2008-03-28 12:00:00,22.42,22.44,22.35,22.36,7500.0,21.9541,21.9737,21.8855,21.8953,7500.0
2008-03-28 12:30:00,22.35,22.37,22.28,22.33,31100.0,21.8855,21.9051,21.817,21.866,31100.0
2008-03-28 13:00:00,22.33,22.37,22.2,22.24,30700.0,21.866,21.9051,21.7387,21.7778,30700.0
2008-03-28 13:30:00,22.24,22.24,22.17,22.22,23500.0,21.7778,21.7778,21.7093,21.7582,23500.0
2008-03-28 14:00:00,22.22,22.33,22.22,22.3,42000.0,21.7582,21.866,21.7582,21.8366,42000.0
2008-03-28 14:30:00,22.28,22.33,22.25,22.26,22700.0,21.817,21.866,21.7876,21.7974,22700.0
2008-03-28 15:00:00,22.25,22.27,22.14,22.18,26100.0,21.7876,21.8072,21.6799,21.7191,26100.0
2008-03-28 15:30:00,22.19,22.29,22.16,22.2,43000.0,21.7289,21.8268,21.6995,21.7387,43000.0
2008-03-31 09:30:00,22.08,22.09,21.65,21.74,54800.0,21.6211,21.6309,21.2001,21.2882,54800.0
2008-03-31 10:00:00,21.77,21.8,21.52,21.59,57700.0,21.3176,21.347,21.0728,21.1413,57700.0
2008-03-31 10:30:00,21.57,21.67,21.47,21.5,59600.0,21.1217,21.2197,21.0238,21.0532,59600.0
2008-03-31 11:00:00,21.47,21.59,21.38,21.57,79900.0,21.0238,21.1413,20.9357,21.1217,79900.0
2008-03-31 11:30:00,21.53,21.63,21.45,21.49,86300.0,21.0826,21.1805,21.0042,21.0434,86300.0
2008-03-31 12:00:00,21.5,21.5,21.46,21.49,22600.0,21.0532,21.0532,21.014,21.0434,22600.0
2008-03-31 12:30:00,21.5,21.52,21.39,21.49,40700.0,21.0532,21.0728,20.9455,21.0434,40700.0
2008-03-31 13:00:00,21.49,21.5,21.4,21.42,36300.0,21.0434,21.0532,20.9553,20.9749,36300.0
2008-03-31 13:30:00,21.43,21.65,21.38,21.62,55400.0,20.9847,21.2001,20.9357,21.1707,55400.0
2008-03-31 14:00:00,21.62,21.62,21.5,21.54,49500.0,21.1707,21.1707,21.0532,21.0924,49500.0
2008-03-31 14:30:00,21.55,21.55,21.41,21.43,56700.0,21.1022,21.1022,20.9651,20.9847,56700.0
2008-03-31 15:00:00,21.43,21.5,21.4,21.41,103300.0,20.9847,21.0532,20.9553,20.9651,103300.0
2008-03-31 15:30:00,21.41,21.54,21.38,21.5,148300.0,20.9651,21.0924,20.9357,21.0532,148300.0
2008-04-01 09:30:00,21.59,21.74,21.4,21.74,93700.0,21.1413,21.2882,20.9553,21.2882,93700.0
2008-04-01 10:00:00,21.74,22.08,21.65,22.07,131200.0,21.2882,21.6211,21.2001,21.6114,131200.0
2008-04-01 10:30:00,22.04,22.28,22.04,22.24,35100.0,21.582,21.817,21.582,21.7778,35100.0
2008-04-01 11:00:00,22.24,22.29,22.22,22.28,19000.0,21.7778,21.8268,21.7582,21.817,19000.0
2008-04-01 11:30:00,22.29,22.44,22.28,22.43,17400.0,21.8268,21.9737,21.817,21.9639,17400.0
2008-04-01 12:00:00,22.44,22.62,22.43,22.59,24900.0,21.9737,22.1499,21.9639,22.1205,24900.0
2008-04-01 12:30:00,22.58,22.59,22.35,22.35,15900.0,22.1108,22.1205,21.8855,21.8855,15900.0
2008-04-01 13:00:00,22.34,22.5,22.31,22.48,24800.0,21.8757,22.0324,21.8464,22.0128,24800.0
2008-04-01 13:30:00,22.5,22.55,22.44,22.47,26500.0,22.0324,22.0814,21.9737,22.003,26500.0
2008-04-01 14:00:00,22.49,22.53,22.46,22.5,18900.0,22.0226,22.0618,21.9933,22.0324,18900.0
2008-04-01 14:30:00,22.5,22.54,22.48,22.49,15900.0,22.0324,22.0716,22.0128,22.0226,15900.0
2008-04-01 15:00:00,22.49,22.52,22.44,22.5,30400.0,22.0226,22.052,21.9737,22.0324,30400.0
2008-04-01 15:30:00,22.5,22.58,22.45,22.51,44000.0,22.0324,22.1108,21.9835,22.0422,44000.0
2008-04-02 09:30:00,22.84,23.22,22.39,23.19,99400.0,22.3654,22.7375,21.9247,22.7081,99400.0
2008-04-02 10:00:00,23.2,23.43,23.1,23.15,79900.0,22.7179,22.9431,22.62,22.6689,79900.0
2008-04-02 10:30:00,23.15,23.23,23.06,23.23,47100.0,22.6689,22.7472,22.5808,22.7472,47100.0
2008-04-02 11:00:00,23.21,23.36,23.13,23.33,100500.0,22.7277,22.8745,22.6493,22.8452,100500.0
2008-04-02 11:30:00,23.34,23.89,23.33,23.89,48400.0,22.855,23.3935,22.8452,23.3935,48400.0
2008-04-02 12:00:00,23.88,23.93,23.67,23.7,79200.0,23.3837,23.4327,23.1781,23.2075,79200.0
2008-04-02 12:30:00,23.71,23.75,23.67,23.69,34800.0,23.2173,23.2564,23.1781,23.1977,34800.0
2008-04-02 13:00:00,23.68,23.77,23.64,23.74,35200.0,23.1879,23.276,23.1487,23.2467,35200.0
2008-04-02 13:30:00,23.74,23.74,23.63,23.69,42300.0,23.2467,23.2467,23.1389,23.1977,42300.0
2008-04-02 14:00:00,23.7,23.72,23.67,23.7,46800.0,23.2075,23.2271,23.1781,23.2075,46800.0
2008-04-02 14:30:00,23.71,23.86,23.68,23.85,74900.0,23.2173,23.3642,23.1879,23.3544,74900.0
2008-04-02 15:00:00,23.86,23.87,23.74,23.76,69700.0,23.3642,23.3739,23.2467,23.2662,69700.0
2008-04-02 15:30:00,23.76,23.77,23.48,23.62,191600.0,23.2662,23.276,22.9921,23.1291,191600.0
2008-04-03 09:30:00,23.67,23.75,23.41,23.62,24700.0,23.1781,23.2564,22.9235,23.1291,24700.0
2008-04-03 10:00:00,23.61,23.66,23.39,23.48,28500.0,23.1194,23.1683,22.9039,22.9921,28500.0
2008-04-03 10:30:00,23.49,23.6,23.48,23.54,49900.0,23.0018,23.1096,22.9921,23.0508,49900.0
2008-04-03 11:00:00,23.54,23.73,23.5,23.7,43000.0,23.0508,23.2369,23.0116,23.2075,43000.0
2008-04-03 11:30:00,23.7,23.81,23.69,23.8,21000.0,23.2075,23.3152,23.1977,23.3054,21000.0
2008-04-03 12:00:00,23.79,23.85,23.75,23.82,18200.0,23.2956,23.3544,23.2564,23.325,18200.0
2008-04-03 12:30:00,23.81,23.89,23.8,23.86,18600.0,23.3152,23.3935,23.3054,23.3642,18600.0
2008-04-03 13:00:00,23.87,24.02,23.85,24.01,32400.0,23.3739,23.5208,23.3544,23.511,32400.0
2008-04-03 13:30:00,24.0,24.15,23.99,24.08,70900.0,23.5012,23.6481,23.4915,23.5796,70900.0
2008-04-03 14:00:00,24.09,24.21,24.01,24.06,59900.0,23.5894,23.7069,23.511,23.56,59900.0
2008-04-03 14:30:00,24.06,24.18,24.0,24.15,48500.0,23.56,23.6775,23.5012,23.6481,48500.0
2008-04-03 15:00:00,24.14,24.31,24.14,24.14,91100.0,23.6383,23.8048,23.6383,23.6383,91100.0
2008-04-03 15:30:00,24.15,24.26,24.01,24.13,128400.0,23.6481,23.7558,23.511,23.6285,128400.0
2008-04-04 09:30:00,24.1,24.12,23.68,24.09,22500.0,23.5992,23.6188,23.1879,23.5894,22500.0
2008-04-04 10:00:00,24.03,24.18,23.94,24.18,38900.0,23.5306,23.6775,23.4425,23.6775,38900.0
2008-04-04 10:30:00,24.17,24.33,24.11,24.33,32000.0,23.6677,23.8244,23.609,23.8244,32000.0
2008-04-04 11:00:00,24.31,24.53,24.31,24.41,40300.0,23.8048,24.0202,23.8048,23.9027,40300.0
2008-04-04 11:30:00,24.39,24.43,24.21,24.23,19900.0,23.8831,23.9223,23.7069,23.7265,19900.0
2008-04-04 12:00:00,24.24,24.41,24.22,24.35,21800.0,23.7363,23.9027,23.7167,23.844,21800.0
2008-04-04 12:30:00,24.33,24.41,24.29,24.4,14000.0,23.8244,23.9027,23.7852,23.8929,14000.0
2008-04-04 13:00:00,24.41,24.49,24.38,24.48,16100.0,23.9027,23.9811,23.8734,23.9713,16100.0
2008-04-04 13:30:00,24.49,24.56,24.45,24.52,10900.0,23.9811,24.0496,23.9419,24.0104,10900.0
2008-04-04 14:00:00,24.51,24.53,24.32,24.34,23500.0,24.0006,24.0202,23.8146,23.8342,23500.0
2008-04-04 14:30:00,24.34,24.48,24.33,24.45,21800.0,23.8342,23.9713,23.8244,23.9419,21800.0
2008-04-04 15:00:00,24.45,24.45,24.26,24.38,27900.0,23.9419,23.9419,23.7558,23.8734,27900.0
2008-04-04 15:30:00,24.36,24.49,24.32,24.4,62500.0,23.8538,23.9811,23.8146,23.8929,62500.0
2008-04-07 09:30:00,24.78,24.78,24.21,24.35,15000.0,24.265,24.265,23.7069,23.844,15000.0
2008-04-07 10:00:00,24.32,24.34,24.09,24.09,15700.0,23.8146,23.8342,23.5894,23.5894,15700.0
2008-04-07 10:30:00,24.09,24.17,24.05,24.17,15400.0,23.5894,23.6677,23.5502,23.6677,15400.0
2008-04-07 11:00:00,24.18,24.18,24.04,24.15,10900.0,23.6775,23.6775,23.5404,23.6481,10900.0
2008-04-07 11:30:00,24.15,24.22,24.14,24.2,11700.0,23.6481,23.7167,23.6383,23.6971,11700.0
2008-04-07 12:00:00,24.22,24.34,24.2,24.32,15000.0,23.7167,23.8342,23.6971,23.8146,15000.0
2008-04-07 12:30:00,24.32,24.41,24.3,24.39,11000.0,23.8146,23.9027,23.795,23.8831,11000.0
2008-04-07 13:00:00,24.37,24.54,24.36,24.48,26200.0,23.8636,24.03,23.8538,23.9713,26200.0
2008-04-07 13:30:00,24.47,24.48,24.35,24.4,18800.0,23.9615,23.9713,23.844,23.8929,18800.0
2008-04-07 14:00:00,24.37,24.45,24.35,24.44,20100.0,23.8636,23.9419,23.844,23.9321,20100.0
2008-04-07 14:30:00,24.44,24.44,24.28,24.33,18100.0,23.9321,23.9321,23.7754,23.8244,18100.0
2008-04-07 15:00:00,24.32,24.49,24.31,24.44,38600.0,23.8146,23.9811,23.8048,23.9321,38600.0
2008-04-07 15:30:00,24.43,24.45,24.33,24.38,52500.0,23.9223,23.9419,23.8244,23.8734,52500.0
2008-04-08 09:30:00,24.2,24.38,24.07,24.34,12400.0,23.6971,23.8734,23.5698,23.8342,12400.0
2008-04-08 10:00:00,24.3,24.5,24.19,24.43,22100.0,23.795,23.9909,23.6873,23.9223,22100.0
2008-04-08 10:30:00,24.41,24.71,24.38,24.68,31500.0,23.9027,24.1965,23.8734,24.1671,31500.0
2008-04-08 11:00:00,24.7,24.74,24.59,24.74,18000.0,24.1867,24.2259,24.079,24.2259,18000.0
2008-04-08 11:30:00,24.72,24.88,24.72,24.88,16600.0,24.2063,24.363,24.2063,24.363,16600.0
2008-04-08 12:00:00,24.86,24.96,24.81,24.94,40900.0,24.3434,24.4413,24.2944,24.4217,40900.0
2008-04-08 12:30:00,24.92,24.97,24.9,24.96,19500.0,24.4021,24.4511,24.3825,24.4413,19500.0
2008-04-08 13:00:00,24.94,25.18,24.9,24.9,57200.0,24.4217,24.6567,24.3825,24.3825,57200.0
2008-04-08 13:30:00,24.9,25.0,24.86,24.98,21600.0,24.3825,24.4805,24.3434,24.4609,21600.0
2008-04-08 14:00:00,24.96,24.97,24.79,24.86,60700.0,24.4413,24.4511,24.2748,24.3434,60700.0
2008-04-08 14:30:00,24.86,24.93,24.84,24.91,37500.0,24.3434,24.4119,24.3238,24.3923,37500.0
2008-04-08 15:00:00,24.88,24.92,24.82,24.9,48700.0,24.363,24.4021,24.3042,24.3825,48700.0
2008-04-08 15:30:00,24.93,24.99,24.84,24.94,54000.0,24.4119,24.4707,24.3238,24.4217,54000.0
2008-04-09 09:30:00,24.91,24.99,24.64,24.89,29500.0,24.3923,24.4707,24.1279,24.3728,29500.0
2008-04-09 10:00:00,24.89,24.92,24.7,24.89,40500.0,24.3728,24.4021,24.1867,24.3728,40500.0
2008-04-09 10:30:00,24.87,24.94,24.84,24.93,24000.0,24.3532,24.4217,24.3238,24.4119,24000.0
2008-04-09 11:00:00,24.91,24.93,24.82,24.86,29400.0,24.3923,24.4119,24.3042,24.3434,29400.0
2008-04-09 11:30:00,24.89,24.98,24.79,24.98,29000.0,24.3728,24.4609,24.2748,24.4609,29000.0
2008-04-09 12:00:00,24.94,24.98,24.88,24.9,13100.0,24.4217,24.4609,24.363,24.3825,13100.0
2008-04-09 12:30:00,24.88,24.95,24.84,24.91,26700.0,24.363,24.4315,24.3238,24.3923,26700.0
2008-04-09 13:00:00,24.89,25.01,24.87,24.98,34700.0,24.3728,24.4903,24.3532,24.4609,34700.0
2008-04-09 13:30:00,24.96,24.96,24.83,24.83,19800.0,24.4413,24.4413,24.314,24.314,19800.0
2008-04-09 14:00:00,24.83,24.91,24.73,24.74,24600.0,24.314,24.3923,24.2161,24.2259,24600.0
2008-04-09 14:30:00,24.76,24.76,24.59,24.62,32400.0,24.2455,24.2455,24.079,24.1084,32400.0
2008-04-09 15:00:00,24.61,24.68,24.59,24.68,35600.0,24.0986,24.1671,24.079,24.1671,35600.0
2008-04-09 15:30:00,24.66,24.74,24.64,24.67,39300.0,24.1475,24.2259,24.1279,24.1573,39300.0
2008-04-10 09:30:00,24.6,24.72,24.44,24.5,17300.0,24.0888,24.2063,23.9321,23.9909,17300.0
2008-04-10 10:00:00,24.51,24.81,24.47,24.81,13100.0,24.0006,24.2944,23.9615,24.2944,13100.0
2008-04-10 10:30:00,24.82,25.06,24.78,25.06,20700.0,24.3042,24.5392,24.265,24.5392,20700.0
2008-04-10 11:00:00,25.04,25.45,25.04,25.43,41200.0,24.5196,24.9211,24.5196,24.9015,41200.0
2008-04-10 11:30:00,25.4,25.44,25.23,25.28,24700.0,24.8722,24.9113,24.7057,24.7546,24700.0
2008-04-10 12:00:00,25.27,25.27,25.12,25.21,19900.0,24.7449,24.7449,24.598,24.6861,19900.0
2008-04-10 12:30:00,25.2,25.28,25.2,25.24,24400.0,24.6763,24.7546,24.6763,24.7155,24400.0
2008-04-10 13:00:00,25.23,25.27,25.22,25.25,19700.0,24.7057,24.7449,24.6959,24.7253,19700.0
2008-04-10 13:30:00,25.25,25.31,25.22,25.26,23800.0,24.7253,24.784,24.6959,24.7351,23800.0
2008-04-10 14:00:00,25.26,25.27,25.2,25.2,22800.0,24.7351,24.7449,24.6763,24.6763,22800.0
2008-04-10 14:30:00,25.19,25.25,25.11,25.23,22300.0,24.6665,24.7253,24.5882,24.7057,22300.0
2008-04-10 15:00:00,25.22,25.24,25.1,25.11,19300.0,24.6959,24.7155,24.5784,24.5882,19300.0
2008-04-10 15:30:00,25.1,25.19,25.03,25.15,51300.0,24.5784,24.6665,24.5098,24.6273,51300.0
2008-04-11 09:30:00,24.88,25.06,24.69,24.79,22200.0,24.363,24.5392,24.1769,24.2748,22200.0
2008-04-11 10:00:00,24.8,24.86,24.66,24.73,18300.0,24.2846,24.3434,24.1475,24.2161,18300.0
2008-04-11 10:30:00,24.74,24.85,24.72,24.85,8200.0,24.2259,24.3336,24.2063,24.3336,8200.0
2008-04-11 11:00:00,24.82,24.87,24.78,24.84,8600.0,24.3042,24.3532,24.265,24.3238,8600.0
2008-04-11 11:30:00,24.86,24.89,24.78,24.78,14000.0,24.3434,24.3728,24.265,24.265,14000.0
2008-04-11 12:00:00,24.75,24.75,24.48,24.48,8800.0,24.2357,24.2357,23.9713,23.9713,8800.0
2008-04-11 12:30:00,24.48,24.57,24.48,24.51,16700.0,23.9713,24.0594,23.9713,24.0006,16700.0
2008-04-11 13:00:00,24.51,24.66,24.51,24.62,12500.0,24.0006,24.1475,24.0006,24.1084,12500.0
2008-04-11 13:30:00,24.62,24.62,24.41,24.42,9300.0,24.1084,24.1084,23.9027,23.9125,9300.0
2008-04-11 14:00:00,24.41,24.43,24.31,24.33,20900.0,23.9027,23.9223,23.8048,23.8244,20900.0
2008-04-11 14:30:00,24.3,24.52,24.3,24.52,33200.0,23.795,24.0104,23.795,24.0104,33200.0
2008-04-11 15:00:00,24.5,24.67,24.5,24.65,43800.0,23.9909,24.1573,23.9909,24.1377,43800.0
2008-04-11 15:30:00,24.67,24.67,24.49,24.62,61100.0,24.1573,24.1573,23.9811,24.1084,61100.0
2008-04-14 09:30:00,24.63,24.81,24.47,24.72,26900.0,24.1182,24.2944,23.9615,24.2063,26900.0
2008-04-14 10:00:00,24.71,24.78,24.7,24.71,17300.0,24.1965,24.265,24.1867,24.1965,17300.0
2008-04-14 10:30:00,24.71,24.72,24.45,24.55,27800.0,24.1965,24.2063,23.9419,24.0398,27800.0
2008-04-14 11:00:00,24.55,24.62,24.5,24.53,39300.0,24.0398,24.1084,23.9909,24.0202,39300.0
2008-04-14 11:30:00,24.52,24.53,24.44,24.48,19600.0,24.0104,24.0202,23.9321,23.9713,19600.0
2008-04-14 12:00:00,24.48,24.5,24.41,24.46,19100.0,23.9713,23.9909,23.9027,23.9517,19100.0
2008-04-14 12:30:00,24.46,24.63,24.46,24.63,15000.0,23.9517,24.1182,23.9517,24.1182,15000.0
2008-04-14 13:00:00,24.62,24.62,24.52,24.54,15600.0,24.1084,24.1084,24.0104,24.03,15600.0
2008-04-14 13:30:00,24.53,24.72,24.53,24.71,39800.0,24.0202,24.2063,24.0202,24.1965,39800.0
2008-04-14 14:00:00,24.72,24.78,24.65,24.65,23900.0,24.2063,24.265,24.1377,24.1377,23900.0
2008-04-14 14:30:00,24.66,24.82,24.64,24.7,27500.0,24.1475,24.3042,24.1279,24.1867,27500.0
2008-04-14 15:00:00,24.69,24.69,24.42,24.44,23200.0,24.1769,24.1769,23.9125,23.9321,23200.0
2008-04-14 15:30:00,24.43,24.63,24.41,24.54,51300.0,23.9223,24.1182,23.9027,24.03,51300.0
2008-04-15 09:30:00,24.7,24.91,24.47,24.61,25000.0,24.1867,24.3923,23.9615,24.0986,25000.0
2008-04-15 10:00:00,24.58,24.69,24.57,24.67,16700.0,24.0692,24.1769,24.0594,24.1573,16700.0
2008-04-15 10:30:00,24.67,24.77,24.67,24.69,20700.0,24.1573,24.2552,24.1573,24.1769,20700.0
2008-04-15 11:00:00,24.69,24.69,24.53,24.63,14800.0,24.1769,24.1769,24.0202,24.1182,14800.0
2008-04-15 11:30:00,24.64,24.77,24.61,24.76,9800.0,24.1279,24.2552,24.0986,24.2455,9800.0
2008-04-15 12:00:00,24.75,24.76,24.73,24.76,8000.0,24.2357,24.2455,24.2161,24.2455,8000.0
2008-04-15 12:30:00,24.75,24.77,24.74,24.75,8700.0,24.2357,24.2552,24.2259,24.2357,8700.0
2008-04-15 13:00:00,24.78,24.78,24.74,24.77,7700.0,24.265,24.265,24.2259,24.2552,7700.0
2008-04-15 13:30:00,24.76,24.86,24.74,24.86,8900.0,24.2455,24.3434,24.2259,24.3434,8900.0
2008-04-15 14:00:00,24.85,24.87,24.74,24.75,19600.0,24.3336,24.3532,24.2259,24.2357,19600.0
2008-04-15 14:30:00,24.76,24.78,24.73,24.74,28300.0,24.2455,24.265,24.2161,24.2259,28300.0
2008-04-15 15:00:00,24.74,24.77,24.74,24.76,26000.0,24.2259,24.2552,24.2259,24.2455,26000.0
2008-04-15 15:30:00,24.75,24.79,24.67,24.76,32200.0,24.2357,24.2748,24.1573,24.2455,32200.0
2008-04-16 09:30:00,24.8,25.14,24.68,25.09,34400.0,24.2846,24.6176,24.1671,24.5686,34400.0
2008-04-16 10:00:00,25.1,25.36,25.07,25.32,17400.0,24.5784,24.833,24.549,24.7938,17400.0
2008-04-16 10:30:00,25.33,25.36,25.16,25.24,19500.0,24.8036,24.833,24.6371,24.7155,19500.0
2008-04-16 11:00:00,25.24,25.25,25.14,25.19,15200.0,24.7155,24.7253,24.6176,24.6665,15200.0
2008-04-16 11:30:00,25.19,25.25,25.16,25.2,19300.0,24.6665,24.7253,24.6371,24.6763,19300.0
2008-04-16 12:00:00,25.2,25.23,25.16,25.18,14000.0,24.6763,24.7057,24.6371,24.6567,14000.0
2008-04-16 12:30:00,25.19,25.2,24.84,25.09,13500.0,24.6665,24.6763,24.3238,24.5686,13500.0
2008-04-16 13:00:00,25.11,25.11,24.95,24.96,13300.0,24.5882,24.5882,24.4315,24.4413,13300.0
2008-04-16 13:30:00,24.98,24.99,24.9,24.9,19500.0,24.4609,24.4707,24.3825,24.3825,19500.0
2008-04-16 14:00:00,24.92,24.94,24.88,24.9,20400.0,24.4021,24.4217,24.363,24.3825,20400.0
2008-04-16 14:30:00,24.89,25.02,24.89,25.01,37100.0,24.3728,24.5001,24.3728,24.4903,37100.0
2008-04-16 15:00:00,25.01,25.05,25.0,25.05,30300.0,24.4903,24.5294,24.4805,24.5294,30300.0
2008-04-16 15:30:00,25.05,25.27,25.01,25.2,70600.0,24.5294,24.7449,24.4903,24.6763,70600.0
2008-04-17 09:30:00,25.2,25.45,25.12,25.31,21200.0,24.6763,24.9211,24.598,24.784,21200.0
2008-04-17 10:00:00,25.31,25.4,25.17,25.38,13700.0,24.784,24.8722,24.6469,24.8526,13700.0
2008-04-17 10:30:00,25.39,25.59,25.37,25.52,29200.0,24.8624,25.0582,24.8428,24.9897,29200.0
2008-04-17 11:00:00,25.53,25.56,25.4,25.46,73600.0,24.9995,25.0288,24.8722,24.9309,73600.0
2008-04-17 11:30:00,25.46,25.48,25.28,25.3,27200.0,24.9309,24.9505,24.7546,24.7742,27200.0
2008-04-17 12:00:00,25.3,25.31,25.13,25.13,14600.0,24.7742,24.784,24.6078,24.6078,14600.0
2008-04-17 12:30:00,25.17,25.22,25.15,25.19,12600.0,24.6469,24.6959,24.6273,24.6665,12600.0
2008-04-17 13:00:00,25.19,25.24,25.18,25.22,7200.0,24.6665,24.7155,24.6567,24.6959,7200.0
2008-04-17 13:30:00,25.25,25.35,25.18,25.2,12200.0,24.7253,24.8232,24.6567,24.6763,12200.0
2008-04-17 14:00:00,25.2,25.24,25.16,25.22,11100.0,24.6763,24.7155,24.6371,24.6959,11100.0
2008-04-17 14:30:00,25.24,25.34,25.2,25.2,27100.0,24.7155,24.8134,24.6763,24.6763,27100.0
2008-04-17 15:00:00,25.21,25.29,25.19,25.28,19000.0,24.6861,24.7644,24.6665,24.7546,19000.0
2008-04-17 15:30:00,25.29,25.43,25.29,25.32,58600.0,24.7644,24.9015,24.7644,24.7938,58600.0
2008-04-18 09:30:00,25.62,25.8,25.45,25.45,26900.0,25.0876,25.2638,24.9211,24.9211,26900.0
2008-04-18 10:00:00,25.44,25.7,25.43,25.65,17700.0,24.9113,25.1659,24.9015,25.117,17700.0
2008-04-18 10:30:00,25.67,25.72,25.62,25.69,13200.0,25.1365,25.1855,25.0876,25.1561,13200.0
2008-04-18 11:00:00,25.69,25.78,25.68,25.71,21400.0,25.1561,25.2443,25.1463,25.1757,21400.0
2008-04-18 11:30:00,25.72,25.76,25.71,25.72,10300.0,25.1855,25.2247,25.1757,25.1855,10300.0
2008-04-18 12:00:00,25.73,25.75,25.66,25.73,14700.0,25.1953,25.2149,25.1268,25.1953,14700.0
2008-04-18 12:30:00,25.7,25.74,25.66,25.67,6500.0,25.1659,25.2051,25.1268,25.1365,6500.0
2008-04-18 13:00:00,25.67,25.74,25.64,25.72,8700.0,25.1365,25.2051,25.1072,25.1855,8700.0
2008-04-18 13:30:00,25.71,25.72,25.6,25.68,25000.0,25.1757,25.1855,25.068,25.1463,25000.0
2008-04-18 14:00:00,25.69,25.72,25.64,25.68,31100.0,25.1561,25.1855,25.1072,25.1463,31100.0
2008-04-18 14:30:00,25.69,25.72,25.65,25.65,16900.0,25.1561,25.1855,25.117,25.117,16900.0
2008-04-18 15:00:00,25.67,25.67,25.59,25.6,20100.0,25.1365,25.1365,25.0582,25.068,20100.0
2008-04-18 15:30:00,25.63,25.68,25.6,25.65,42600.0,25.0974,25.1463,25.068,25.117,42600.0
2008-04-21 09:30:00,25.5,25.67,25.26,25.57,46900.0,24.9701,25.1365,24.7351,25.0386,46900.0
2008-04-21 10:00:00,25.57,25.61,25.38,25.44,18600.0,25.0386,25.0778,24.8526,24.9113,18600.0
2008-04-21 10:30:00,25.44,25.56,25.44,25.54,22900.0,24.9113,25.0288,24.9113,25.0092,22900.0
2008-04-21 11:00:00,25.54,25.65,25.54,25.62,10900.0,25.0092,25.117,25.0092,25.0876,10900.0
2008-04-21 11:30:00,25.62,25.65,25.55,25.57,8000.0,25.0876,25.117,25.019,25.0386,8000.0
2008-04-21 12:00:00,25.6,25.6,25.51,25.58,4200.0,25.068,25.068,24.9799,25.0484,4200.0
2008-04-21 12:30:00,25.57,25.62,25.56,25.59,6300.0,25.0386,25.0876,25.0288,25.0582,6300.0
2008-04-21 13:00:00,25.55,25.62,25.51,25.57,23000.0,25.019,25.0876,24.9799,25.0386,23000.0
2008-04-21 13:30:00,25.56,25.58,25.46,25.46,17500.0,25.0288,25.0484,24.9309,24.9309,17500.0
2008-04-21 14:00:00,25.44,25.47,25.39,25.41,8800.0,24.9113,24.9407,24.8624,24.8819,8800.0
2008-04-21 14:30:00,25.41,25.48,25.36,25.41,22800.0,24.8819,24.9505,24.833,24.8819,22800.0
2008-04-21 15:00:00,25.41,25.5,25.4,25.45,49400.0,24.8819,24.9701,24.8722,24.9211,49400.0
2008-04-21 15:30:00,25.45,25.62,25.4,25.56,56100.0,24.9211,25.0876,24.8722,25.0288,56100.0
2008-04-22 09:30:00,25.47,25.47,25.16,25.2,15800.0,24.9407,24.9407,24.6371,24.6763,15800.0
2008-04-22 10:00:00,25.26,25.41,25.2,25.21,16400.0,24.7351,24.8819,24.6763,24.6861,16400.0
2008-04-22 10:30:00,25.21,25.26,25.07,25.13,21500.0,24.6861,24.7351,24.549,24.6078,21500.0
2008-04-22 11:00:00,25.13,25.15,24.98,25.05,32900.0,24.6078,24.6273,24.4609,24.5294,32900.0
2008-04-22 11:30:00,25.03,25.05,24.92,24.96,26500.0,24.5098,24.5294,24.4021,24.4413,26500.0
2008-04-22 12:00:00,24.92,24.93,24.8,24.89,20700.0,24.4021,24.4119,24.2846,24.3728,20700.0
2008-04-22 12:30:00,24.9,24.94,24.79,24.79,21500.0,24.3825,24.4217,24.2748,24.2748,21500.0
2008-04-22 13:00:00,24.79,24.88,24.79,24.85,7600.0,24.2748,24.363,24.2748,24.3336,7600.0
2008-04-22 13:30:00,24.85,24.96,24.83,24.94,17000.0,24.3336,24.4413,24.314,24.4217,17000.0
2008-04-22 14:00:00,24.94,24.96,24.78,24.9,26900.0,24.4217,24.4413,24.265,24.3825,26900.0
2008-04-22 14:30:00,24.89,24.95,24.8,24.9,37900.0,24.3728,24.4315,24.2846,24.3825,37900.0
2008-04-22 15:00:00,24.91,25.04,24.89,25.02,55400.0,24.3923,24.5196,24.3728,24.5001,55400.0
2008-04-22 15:30:00,25.03,25.19,25.01,25.1,82500.0,24.5098,24.6665,24.4903,24.5784,82500.0
2008-04-23 09:30:00,25.21,25.56,25.06,25.47,15200.0,24.6861,25.0288,24.5392,24.9407,15200.0
2008-04-23 10:00:00,25.49,25.51,25.4,25.44,22400.0,24.9603,24.9799,24.8722,24.9113,22400.0
2008-04-23 10:30:00,25.44,25.53,25.44,25.48,17500.0,24.9113,24.9995,24.9113,24.9505,17500.0
2008-04-23 11:00:00,25.48,25.52,25.43,25.43,10900.0,24.9505,24.9897,24.9015,24.9015,10900.0
2008-04-23 11:30:00,25.43,25.46,25.4,25.43,9000.0,24.9015,24.9309,24.8722,24.9015,9000.0
2008-04-23 12:00:00,25.43,25.45,25.32,25.32,6700.0,24.9015,24.9211,24.7938,24.7938,6700.0
2008-04-23 12:30:00,25.31,25.32,25.22,25.24,7600.0,24.784,24.7938,24.6959,24.7155,7600.0
2008-04-23 13:00:00,25.26,25.4,25.24,25.39,22600.0,24.7351,24.8722,24.7155,24.8624,22600.0
2008-04-23 13:30:00,25.4,25.4,25.35,25.38,5900.0,24.8722,24.8722,24.8232,24.8526,5900.0
2008-04-23 14:00:00,25.39,25.42,25.35,25.39,19700.0,24.8624,24.8917,24.8232,24.8624,19700.0
2008-04-23 14:30:00,25.4,25.57,25.36,25.57,35100.0,24.8722,25.0386,24.833,25.0386,35100.0
2008-04-23 15:00:00,25.55,25.81,25.55,25.75,64100.0,25.019,25.2736,25.019,25.2149,64100.0
2008-04-23 15:30:00,25.75,25.8,25.57,25.8,82200.0,25.2149,25.2638,25.0386,25.2638,82200.0
2008-04-24 09:30:00,25.84,26.0,25.61,25.89,16600.0,25.303,25.4597,25.0778,25.352,16600.0
2008-04-24 10:00:00,25.89,25.92,25.7,25.9,11000.0,25.352,25.3813,25.1659,25.3618,11000.0
2008-04-24 10:30:00,25.88,25.91,25.74,25.78,9100.0,25.3422,25.3716,25.2051,25.2443,9100.0
2008-04-24 11:00:00,25.79,26.02,25.69,26.02,32100.0,25.254,25.4793,25.1561,25.4793,32100.0
2008-04-24 11:30:00,26.06,26.44,26.04,26.38,22000.0,25.5184,25.8905,25.4989,25.8318,22000.0
2008-04-24 12:00:00,26.39,26.74,26.37,26.71,32100.0,25.8416,26.1843,25.822,26.1549,32100.0
2008-04-24 12:30:00,26.72,26.82,26.55,26.6,18600.0,26.1647,26.2626,25.9983,26.0472,18600.0
2008-04-24 13:00:00,26.57,26.6,26.4,26.42,12800.0,26.0178,26.0472,25.8514,25.871,12800.0
2008-04-24 13:30:00,26.43,26.51,26.42,26.46,12500.0,25.8807,25.9591,25.871,25.9101,12500.0
2008-04-24 14:00:00,26.46,26.77,26.43,26.77,21000.0,25.9101,26.2137,25.8807,26.2137,21000.0
2008-04-24 14:30:00,26.76,26.86,26.73,26.82,31600.0,26.2039,26.3018,26.1745,26.2626,31600.0
2008-04-24 15:00:00,26.8,26.95,26.69,26.69,54000.0,26.2431,26.3899,26.1353,26.1353,54000.0
2008-04-24 15:30:00,26.71,26.71,26.5,26.62,37200.0,26.1549,26.1549,25.9493,26.0668,37200.0
2008-04-25 09:30:00,26.68,26.68,26.34,26.37,37200.0,26.1256,26.1256,25.7926,25.822,37200.0
2008-04-25 10:00:00,26.37,26.42,26.35,26.39,26300.0,25.822,25.871,25.8024,25.8416,26300.0
2008-04-25 10:30:00,26.39,26.52,26.29,26.36,15900.0,25.8416,25.9689,25.7437,25.8122,15900.0
2008-04-25 11:00:00,26.35,26.4,26.07,26.08,12300.0,25.8024,25.8514,25.5282,25.538,12300.0
2008-04-25 11:30:00,26.07,26.26,26.07,26.23,4900.0,25.5282,25.7143,25.5282,25.6849,4900.0
2008-04-25 12:00:00,26.22,26.26,26.16,26.18,11300.0,25.6751,25.7143,25.6164,25.6359,11300.0
2008-04-25 12:30:00,26.17,26.29,26.1,26.28,12700.0,25.6262,25.7437,25.5576,25.7339,12700.0
2008-04-25 13:00:00,26.3,26.34,26.27,26.3,7700.0,25.7535,25.7926,25.7241,25.7535,7700.0
2008-04-25 13:30:00,26.31,26.5,26.3,26.5,7800.0,25.7632,25.9493,25.7535,25.9493,7800.0
2008-04-25 14:00:00,26.5,26.51,26.44,26.5,20600.0,25.9493,25.9591,25.8905,25.9493,20600.0
2008-04-25 14:30:00,26.5,26.56,26.48,26.54,11900.0,25.9493,26.008,25.9297,25.9885,11900.0
2008-04-25 15:00:00,26.53,26.79,26.53,26.76,14100.0,25.9787,26.2333,25.9787,26.2039,14100.0
2008-04-25 15:30:00,26.77,26.78,26.63,26.75,30100.0,26.2137,26.2235,26.0766,26.1941,30100.0
2008-04-28 09:30:00,26.82,26.82,26.19,26.24,18500.0,26.2626,26.2626,25.6457,25.6947,18500.0
2008-04-28 10:00:00,26.2,26.33,26.14,26.19,21200.0,25.6555,25.7828,25.5968,25.6457,21200.0
2008-04-28 10:30:00,26.21,26.26,26.0,26.04,24300.0,25.6653,25.7143,25.4597,25.4989,24300.0
2008-04-28 11:00:00,26.06,26.23,26.04,26.22,15800.0,25.5184,25.6849,25.4989,25.6751,15800.0
2008-04-28 11:30:00,26.22,26.36,26.2,26.35,12900.0,25.6751,25.8122,25.6555,25.8024,12900.0
2008-04-28 12:00:00,26.35,26.48,26.33,26.47,12400.0,25.8024,25.9297,25.7828,25.9199,12400.0
2008-04-28 12:30:00,26.47,26.61,26.42,26.44,31500.0,25.9199,26.057,25.871,25.8905,31500.0
2008-04-28 13:00:00,26.45,26.59,26.43,26.49,98800.0,25.9003,26.0374,25.8807,25.9395,98800.0
2008-04-28 13:30:00,26.46,26.63,26.46,26.5,76900.0,25.9101,26.0766,25.9101,25.9493,76900.0
2008-04-28 14:00:00,26.51,26.52,26.21,26.46,93500.0,25.9591,25.9689,25.6653,25.9101,93500.0
2008-04-28 14:30:00,26.46,26.47,26.16,26.28,50800.0,25.9101,25.9199,25.6164,25.7339,50800.0
2008-04-28 15:00:00,26.29,26.44,26.28,26.4,51200.0,25.7437,25.8905,25.7339,25.8514,51200.0
2008-04-28 15:30:00,26.39,26.5,26.34,26.42,77000.0,25.8416,25.9493,25.7926,25.871,77000.0
2008-04-29 09:30:00,24.79,25.14,21.97,22.55,458200.0,24.2748,24.6176,21.5134,22.0814,458200.0
2008-04-29 10:00:00,22.55,22.94,21.96,22.8,360700.0,22.0814,22.4633,21.5036,22.3262,360700.0
2008-04-29 10:30:00,22.8,22.99,21.78,21.85,330600.0,22.3262,22.5122,21.3274,21.3959,330600.0
2008-04-29 11:00:00,21.85,22.29,21.84,22.0,326700.0,21.3959,21.8268,21.3861,21.5428,326700.0
2008-04-29 11:30:00,22.0,22.46,21.75,22.43,130600.0,21.5428,21.9933,21.298,21.9639,130600.0
2008-04-29 12:00:00,22.43,22.61,22.37,22.5,165700.0,21.9639,22.1401,21.9051,22.0324,165700.0
2008-04-29 12:30:00,22.5,22.61,22.5,22.53,123300.0,22.0324,22.1401,22.0324,22.0618,123300.0
2008-04-29 13:00:00,22.53,22.75,22.53,22.65,127100.0,22.0618,22.2772,22.0618,22.1793,127100.0
2008-04-29 13:30:00,22.65,22.76,22.65,22.75,68800.0,22.1793,22.287,22.1793,22.2772,68800.0
2008-04-29 14:00:00,22.73,23.17,22.73,23.06,122200.0,22.2576,22.6885,22.2576,22.5808,122200.0
2008-04-29 14:30:00,23.06,23.5,22.97,23.49,105600.0,22.5808,23.0116,22.4927,23.0018,105600.0
2008-04-29 15:00:00,23.45,23.45,23.0,23.05,183900.0,22.9627,22.9627,22.522,22.571,183900.0
2008-04-29 15:30:00,23.04,23.44,22.98,23.25,261000.0,22.5612,22.9529,22.5024,22.7668,261000.0
2008-04-30 09:30:00,23.48,23.48,23.13,23.2,37500.0,22.9921,22.9921,22.6493,22.7179,37500.0
2008-04-30 10:00:00,23.23,23.66,23.2,23.65,35200.0,22.7472,23.1683,22.7179,23.1585,35200.0
2008-04-30 10:30:00,23.65,24.59,23.64,24.55,90600.0,23.1585,24.079,23.1487,24.0398,90600.0
2008-04-30 11:00:00,24.53,24.56,24.19,24.4,56600.0,24.0202,24.0496,23.6873,23.8929,56600.0
2008-04-30 11:30:00,24.4,24.41,24.11,24.27,50000.0,23.8929,23.9027,23.609,23.7656,50000.0
2008-04-30 12:00:00,24.28,24.29,24.07,24.21,31800.0,23.7754,23.7852,23.5698,23.7069,31800.0
2008-04-30 12:30:00,24.21,24.43,24.2,24.4,83700.0,23.7069,23.9223,23.6971,23.8929,83700.0
2008-04-30 13:00:00,24.4,24.88,24.4,24.76,116700.0,23.8929,24.363,23.8929,24.2455,116700.0
2008-04-30 13:30:00,24.75,25.07,24.74,24.96,79300.0,24.2357,24.549,24.2259,24.4413,79300.0
2008-04-30 14:00:00,24.95,25.08,24.9,24.99,79900.0,24.4315,24.5588,24.3825,24.4707,79900.0
2008-04-30 14:30:00,24.99,25.1,24.95,24.96,101800.0,24.4707,24.5784,24.4315,24.4413,101800.0
2008-04-30 15:00:00,24.96,24.96,24.33,24.5,150300.0,24.4413,24.4413,23.8244,23.9909,150300.0
2008-04-30 15:30:00,24.52,24.9,24.46,24.74,178800.0,24.0104,24.3825,23.9517,24.2259,178800.0
2008-05-01 09:30:00,24.64,24.64,23.92,24.1,36000.0,24.1279,24.1279,23.4229,23.5992,36000.0
2008-05-01 10:00:00,24.09,24.45,23.65,23.68,73500.0,23.5894,23.9419,23.1585,23.1879,73500.0
2008-05-01 10:30:00,23.69,23.79,23.59,23.74,101000.0,23.1977,23.2956,23.0998,23.2467,101000.0
2008-05-01 11:00:00,23.75,23.86,23.72,23.82,39300.0,23.2564,23.3642,23.2271,23.325,39300.0
2008-05-01 11:30:00,23.81,24.05,23.81,24.05,59800.0,23.3152,23.5502,23.3152,23.5502,59800.0
2008-05-01 12:00:00,24.04,24.31,24.04,24.29,48600.0,23.5404,23.8048,23.5404,23.7852,48600.0
2008-05-01 12:30:00,24.3,24.57,24.29,24.54,50300.0,23.795,24.0594,23.7852,24.03,50300.0
2008-05-01 13:00:00,24.54,24.63,24.42,24.42,47000.0,24.03,24.1182,23.9125,23.9125,47000.0
2008-05-01 13:30:00,24.43,24.43,24.1,24.11,32500.0,23.9223,23.9223,23.5992,23.609,32500.0
2008-05-01 14:00:00,24.14,24.17,23.97,23.98,66600.0,23.6383,23.6677,23.4719,23.4817,66600.0
2008-05-01 14:30:00,24.0,24.44,24.0,24.44,70700.0,23.5012,23.9321,23.5012,23.9321,70700.0
2008-05-01 15:00:00,24.42,24.42,24.22,24.27,52900.0,23.9125,23.9125,23.7167,23.7656,52900.0
2008-05-01 15:30:00,24.27,24.64,24.24,24.51,131100.0,23.7656,24.1279,23.7363,24.0006,131100.0
2008-05-02 09:30:00,24.7,24.72,24.1,24.42,31000.0,24.1867,24.2063,23.5992,23.9125,31000.0
2008-05-02 10:00:00,24.45,24.57,24.32,24.37,37600.0,23.9419,24.0594,23.8146,23.8636,37600.0
2008-05-02 10:30:00,24.39,24.46,24.17,24.17,29900.0,23.8831,23.9517,23.6677,23.6677,29900.0
2008-05-02 11:00:00,24.2,24.25,24.08,24.22,69100.0,23.6971,23.7461,23.5796,23.7167,69100.0
2008-05-02 11:30:00,24.24,24.29,24.19,24.21,43100.0,23.7363,23.7852,23.6873,23.7069,43100.0
2008-05-02 12:00:00,24.2,24.25,24.19,24.21,35200.0,23.6971,23.7461,23.6873,23.7069,35200.0
2008-05-02 12:30:00,24.22,24.25,24.16,24.24,46700.0,23.7167,23.7461,23.6579,23.7363,46700.0
2008-05-02 13:00:00,24.24,24.25,24.18,24.23,18000.0,23.7363,23.7461,23.6775,23.7265,18000.0
2008-05-02 13:30:00,24.24,24.39,24.2,24.36,26000.0,23.7363,23.8831,23.6971,23.8538,26000.0
2008-05-02 14:00:00,24.37,24.41,24.31,24.36,73700.0,23.8636,23.9027,23.8048,23.8538,73700.0
2008-05-02 14:30:00,24.36,24.46,24.35,24.41,45000.0,23.8538,23.9517,23.844,23.9027,45000.0
2008-05-02 15:00:00,24.41,24.54,24.41,24.51,43700.0,23.9027,24.03,23.9027,24.0006,43700.0
2008-05-02 15:30:00,24.52,24.57,24.47,24.5,69600.0,24.0104,24.0594,23.9615,23.9909,69600.0
2008-05-05 09:30:00,24.28,24.28,22.95,23.09,135200.0,23.7754,23.7754,22.4731,22.6102,135200.0
2008-05-05 10:00:00,23.1,23.34,22.98,23.0,120500.0,22.62,22.855,22.5024,22.522,120500.0
2008-05-05 10:30:00,23.0,23.22,22.99,23.14,95700.0,22.522,22.7375,22.5122,22.6591,95700.0
2008-05-05 11:00:00,23.14,23.34,23.13,23.19,63700.0,22.6591,22.855,22.6493,22.7081,63700.0
2008-05-05 11:30:00,23.18,23.21,23.0,23.02,40600.0,22.6983,22.7277,22.522,22.5416,40600.0
2008-05-05 12:00:00,23.03,23.04,22.98,23.02,64100.0,22.5514,22.5612,22.5024,22.5416,64100.0
2008-05-05 12:30:00,23.03,23.06,23.02,23.03,33900.0,22.5514,22.5808,22.5416,22.5514,33900.0
2008-05-05 13:00:00,23.03,23.05,22.78,22.85,72900.0,22.5514,22.571,22.3066,22.3751,72900.0
2008-05-05 13:30:00,22.84,22.89,22.76,22.79,50700.0,22.3654,22.4143,22.287,22.3164,50700.0
2008-05-05 14:00:00,22.78,22.8,22.69,22.76,43000.0,22.3066,22.3262,22.2185,22.287,43000.0
2008-05-05 14:30:00,22.74,22.77,22.74,22.75,35000.0,22.2674,22.2968,22.2674,22.2772,35000.0
2008-05-05 15:00:00,22.75,23.03,22.75,22.99,97300.0,22.2772,22.5514,22.2772,22.5122,97300.0
2008-05-05 15:30:00,22.99,23.07,22.87,22.95,143000.0,22.5122,22.5906,22.3947,22.4731,143000.0
2008-05-06 09:30:00,22.76,23.03,22.7,22.99,70200.0,22.287,22.5514,22.2283,22.5122,70200.0
2008-05-06 10:00:00,23.0,23.0,22.87,22.9,86600.0,22.522,22.522,22.3947,22.4241,86600.0
2008-05-06 10:30:00,22.9,23.03,22.89,23.03,30000.0,22.4241,22.5514,22.4143,22.5514,30000.0
2008-05-06 11:00:00,23.05,23.26,23.03,23.06,31200.0,22.571,22.7766,22.5514,22.5808,31200.0
2008-05-06 11:30:00,23.07,23.18,23.05,23.17,22200.0,22.5906,22.6983,22.571,22.6885,22200.0
2008-05-06 12:00:00,23.17,23.37,23.17,23.35,36800.0,22.6885,22.8843,22.6885,22.8648,36800.0
2008-05-06 12:30:00,23.35,23.47,23.33,23.35,29100.0,22.8648,22.9823,22.8452,22.8648,29100.0
2008-05-06 13:00:00,23.37,23.72,23.27,23.63,105000.0,22.8843,23.2271,22.7864,23.1389,105000.0
2008-05-06 13:30:00,23.63,23.68,23.52,23.66,35900.0,23.1389,23.1879,23.0312,23.1683,35900.0
2008-05-06 14:00:00,23.66,23.66,23.31,23.31,54800.0,23.1683,23.1683,22.8256,22.8256,54800.0
2008-05-06 14:30:00,23.34,23.47,23.31,23.4,29000.0,22.855,22.9823,22.8256,22.9137,29000.0
2008-05-06 15:00:00,23.39,23.65,23.38,23.56,52000.0,22.9039,23.1585,22.8941,23.0704,52000.0
2008-05-06 15:30:00,23.58,23.64,23.4,23.49,87600.0,23.09,23.1487,22.9137,23.0018,87600.0
2008-05-07 09:30:00,23.56,23.56,22.97,23.01,43200.0,23.0704,23.0704,22.4927,22.5318,43200.0
2008-05-07 10:00:00,23.0,23.27,22.96,23.12,43400.0,22.522,22.7864,22.4829,22.6395,43400.0
2008-05-07 10:30:00,23.12,23.16,22.99,23.01,31600.0,22.6395,22.6787,22.5122,22.5318,31600.0
2008-05-07 11:00:00,23.0,23.09,22.97,23.04,33800.0,22.522,22.6102,22.4927,22.5612,33800.0
2008-05-07 11:30:00,23.01,23.06,22.99,23.06,30100.0,22.5318,22.5808,22.5122,22.5808,30100.0
2008-05-07 12:00:00,23.05,23.09,22.99,23.0,15500.0,22.571,22.6102,22.5122,22.522,15500.0
2008-05-07 12:30:00,23.0,23.04,23.0,23.0,13800.0,22.522,22.5612,22.522,22.522,13800.0
2008-05-07 13:00:00,23.0,23.01,22.75,22.77,73100.0,22.522,22.5318,22.2772,22.2968,73100.0
2008-05-07 13:30:00,22.77,22.85,22.77,22.8,24000.0,22.2968,22.3751,22.2968,22.3262,24000.0
2008-05-07 14:00:00,22.8,22.91,22.8,22.87,21100.0,22.3262,22.4339,22.3262,22.3947,21100.0
2008-05-07 14:30:00,22.85,22.87,22.8,22.82,19000.0,22.3751,22.3947,22.3262,22.3458,19000.0
2008-05-07 15:00:00,22.82,22.91,22.79,22.8,41200.0,22.3458,22.4339,22.3164,22.3262,41200.0
2008-05-07 15:30:00,22.8,22.85,22.77,22.81,64700.0,22.3262,22.3751,22.2968,22.336,64700.0
2008-05-08 09:30:00,22.99,23.33,22.97,23.0,43700.0,22.5122,22.8452,22.4927,22.522,43700.0
2008-05-08 10:00:00,22.99,23.03,22.97,23.03,39200.0,22.5122,22.5514,22.4927,22.5514,39200.0
2008-05-08 10:30:00,23.04,23.1,22.99,23.09,42400.0,22.5612,22.62,22.5122,22.6102,42400.0
2008-05-08 11:00:00,23.07,23.1,23.02,23.03,13400.0,22.5906,22.62,22.5416,22.5514,13400.0
2008-05-08 11:30:00,23.03,23.04,22.98,23.02,11700.0,22.5514,22.5612,22.5024,22.5416,11700.0
2008-05-08 12:00:00,23.02,23.03,22.99,23.0,19300.0,22.5416,22.5514,22.5122,22.522,19300.0
2008-05-08 12:30:00,23.0,23.05,23.0,23.0,10100.0,22.522,22.571,22.522,22.522,10100.0
2008-05-08 13:00:00,23.02,23.07,22.99,23.05,32200.0,22.5416,22.5906,22.5122,22.571,32200.0
2008-05-08 13:30:00,23.03,23.15,23.0,23.03,12600.0,22.5514,22.6689,22.522,22.5514,12600.0
2008-05-08 14:00:00,23.02,23.03,22.88,22.9,43200.0,22.5416,22.5514,22.4045,22.4241,43200.0
2008-05-08 14:30:00,22.9,22.93,22.86,22.9,36300.0,22.4241,22.4535,22.3849,22.4241,36300.0
2008-05-08 15:00:00,22.9,23.15,22.9,23.06,43300.0,22.4241,22.6689,22.4241,22.5808,43300.0
2008-05-08 15:30:00,23.06,23.24,23.05,23.17,68600.0,22.5808,22.757,22.571,22.6885,68600.0
2008-05-09 09:30:00,22.8,23.17,22.8,23.0,27700.0,22.3262,22.6885,22.3262,22.522,27700.0
2008-05-09 10:00:00,23.01,23.21,23.0,23.15,38200.0,22.5318,22.7277,22.522,22.6689,38200.0
2008-05-09 10:30:00,23.15,23.45,23.15,23.45,27100.0,22.6689,22.9627,22.6689,22.9627,27100.0
2008-05-09 11:00:00,23.46,23.46,23.34,23.4,22900.0,22.9725,22.9725,22.855,22.9137,22900.0
2008-05-09 11:30:00,23.39,23.44,23.28,23.36,21200.0,22.9039,22.9529,22.7962,22.8745,21200.0
2008-05-09 12:00:00,23.36,23.36,23.25,23.3,16600.0,22.8745,22.8745,22.7668,22.8158,16600.0
2008-05-09 12:30:00,23.3,23.4,23.3,23.37,14300.0,22.8158,22.9137,22.8158,22.8843,14300.0
2008-05-09 13:00:00,23.37,23.39,23.3,23.31,18600.0,22.8843,22.9039,22.8158,22.8256,18600.0
2008-05-09 13:30:00,23.3,23.33,23.24,23.31,17600.0,22.8158,22.8452,22.757,22.8256,17600.0
2008-05-09 14:00:00,23.33,23.34,23.28,23.3,16600.0,22.8452,22.855,22.7962,22.8158,16600.0
2008-05-09 14:30:00,23.3,23.32,23.14,23.15,35100.0,22.8158,22.8354,22.6591,22.6689,35100.0
2008-05-09 15:00:00,23.16,23.17,23.07,23.08,17400.0,22.6787,22.6885,22.5906,22.6004,17400.0
2008-05-09 15:30:00,23.1,23.18,23.05,23.15,35500.0,22.62,22.6983,22.571,22.6689,35500.0
2008-05-12 09:30:00,23.08,23.46,22.95,22.99,25700.0,22.6195,22.9919,22.4921,22.5313,25700.0
2008-05-12 10:00:00,23.0,23.05,22.97,23.05,34500.0,22.5411,22.5901,22.5117,22.5901,34500.0
2008-05-12 10:30:00,23.07,23.16,23.02,23.03,18700.0,22.6097,22.6979,22.5607,22.5705,18700.0
2008-05-12 11:00:00,23.03,23.06,22.99,23.05,50500.0,22.5705,22.5999,22.5313,22.5901,50500.0
2008-05-12 11:30:00,23.07,23.1,23.0,23.07,16300.0,22.6097,22.6391,22.5411,22.6097,16300.0
2008-05-12 12:00:00,23.08,23.1,23.06,23.07,11600.0,22.6195,22.6391,22.5999,22.6097,11600.0
2008-05-12 12:30:00,23.09,23.2,23.02,23.17,46900.0,22.6293,22.7371,22.5607,22.7077,46900.0
2008-05-12 13:00:00,23.18,23.22,23.09,23.18,50900.0,22.7175,22.7567,22.6293,22.7175,50900.0
2008-05-12 13:30:00,23.18,23.2,23.14,23.17,35100.0,22.7175,22.7371,22.6783,22.7077,35100.0
2008-05-12 14:00:00,23.17,23.29,23.15,23.29,15300.0,22.7077,22.8253,22.6881,22.8253,15300.0
2008-05-12 14:30:00,23.31,23.56,23.31,23.49,31400.0,22.8449,23.0899,22.8449,23.0213,31400.0
2008-05-12 15:00:00,23.48,23.61,23.46,23.6,29400.0,23.0115,23.1389,22.9919,23.1291,29400.0
2008-05-12 15:30:00,23.6,23.66,23.58,23.61,95200.0,23.1291,23.1879,23.1095,23.1389,95200.0
2008-05-13 09:30:00,23.58,24.64,23.58,24.48,94900.0,23.1095,24.1484,23.1095,23.9916,94900.0
2008-05-13 10:00:00,24.48,24.53,24.1,24.1,25900.0,23.9916,24.0406,23.6192,23.6192,25900.0
2008-05-13 10:30:00,24.14,24.28,24.06,24.11,28900.0,23.6584,23.7956,23.58,23.629,28900.0
2008-05-13 11:00:00,24.1,24.1,23.89,23.91,22600.0,23.6192,23.6192,23.4134,23.433,22600.0
2008-05-13 11:30:00,23.91,24.15,23.86,24.15,23300.0,23.433,23.6682,23.3839,23.6682,23300.0
2008-05-13 12:00:00,24.15,24.15,24.05,24.07,9500.0,23.6682,23.6682,23.5702,23.5898,9500.0
2008-05-13 12:30:00,24.08,24.08,23.89,23.89,9700.0,23.5996,23.5996,23.4134,23.4134,9700.0
2008-05-13 13:00:00,23.9,23.93,23.75,23.93,18700.0,23.4232,23.4526,23.2761,23.4526,18700.0
2008-05-13 13:30:00,23.91,24.12,23.91,24.03,25400.0,23.433,23.6388,23.433,23.5506,25400.0
2008-05-13 14:00:00,24.02,24.11,23.99,24.04,32500.0,23.5408,23.629,23.5114,23.5604,32500.0
2008-05-13 14:30:00,24.04,24.05,23.97,24.05,19700.0,23.5604,23.5702,23.4918,23.5702,19700.0
2008-05-13 15:00:00,24.05,24.26,24.01,24.1,30600.0,23.5702,23.776,23.531,23.6192,30600.0
2008-05-13 15:30:00,24.1,24.19,24.09,24.17,35400.0,23.6192,23.7074,23.6094,23.6878,35400.0
2008-05-14 09:30:00,24.26,24.86,24.26,24.45,30900.0,23.776,24.364,23.776,23.9622,30900.0
2008-05-14 10:00:00,24.45,24.55,24.38,24.47,30100.0,23.9622,24.0602,23.8936,23.9818,30100.0
2008-05-14 10:30:00,24.49,24.51,24.43,24.46,34200.0,24.0014,24.021,23.9426,23.972,34200.0
2008-05-14 11:00:00,24.45,24.45,24.34,24.43,23400.0,23.9622,23.9622,23.8544,23.9426,23400.0
2008-05-14 11:30:00,24.43,24.47,24.43,24.46,13400.0,23.9426,23.9818,23.9426,23.972,13400.0
2008-05-14 12:00:00,24.45,24.62,24.45,24.61,17700.0,23.9622,24.1288,23.9622,24.119,17700.0
2008-05-14 12:30:00,24.62,24.62,24.56,24.57,10300.0,24.1288,24.1288,24.07,24.0798,10300.0
2008-05-14 13:00:00,24.59,24.59,24.34,24.34,13000.0,24.0994,24.0994,23.8544,23.8544,13000.0
2008-05-14 13:30:00,24.35,24.38,24.31,24.31,16100.0,23.8642,23.8936,23.825,23.825,16100.0
2008-05-14 14:00:00,24.33,24.42,24.32,24.35,18000.0,23.8446,23.9328,23.8348,23.8642,18000.0
2008-05-14 14:30:00,24.37,24.42,24.3,24.31,40100.0,23.8838,23.9328,23.8152,23.825,40100.0
2008-05-14 15:00:00,24.29,24.29,24.14,24.27,62800.0,23.8054,23.8054,23.6584,23.7858,62800.0
2008-05-14 15:30:00,24.27,24.44,24.25,24.28,208100.0,23.7858,23.9524,23.7662,23.7956,208100.0
2008-05-15 09:30:00,24.27,24.37,24.07,24.31,9100.0,23.7858,23.8838,23.5898,23.825,9100.0
2008-05-15 10:00:00,24.36,24.58,24.33,24.55,12800.0,23.874,24.0896,23.8446,24.0602,12800.0
2008-05-15 10:30:00,24.54,24.56,24.45,24.48,9100.0,24.0504,24.07,23.9622,23.9916,9100.0
2008-05-15 11:00:00,24.48,24.54,24.43,24.53,7800.0,23.9916,24.0504,23.9426,24.0406,7800.0
2008-05-15 11:30:00,24.52,24.56,24.49,24.53,6300.0,24.0308,24.07,24.0014,24.0406,6300.0
2008-05-15 12:00:00,24.55,24.62,24.55,24.62,5600.0,24.0602,24.1288,24.0602,24.1288,5600.0
2008-05-15 12:30:00,24.64,24.79,24.61,24.75,5600.0,24.1484,24.2954,24.119,24.2562,5600.0
2008-05-15 13:00:00,24.76,24.85,24.75,24.81,12200.0,24.266,24.3542,24.2562,24.315,12200.0
2008-05-15 13:30:00,24.81,24.84,24.55,24.55,14200.0,24.315,24.3444,24.0602,24.0602,14200.0
2008-05-15 14:00:00,24.55,24.8,24.55,24.79,9200.0,24.0602,24.3052,24.0602,24.2954,9200.0
2008-05-15 14:30:00,24.78,24.78,24.72,24.72,12400.0,24.2856,24.2856,24.2268,24.2268,12400.0
2008-05-15 15:00:00,24.73,24.83,24.72,24.81,12000.0,24.2366,24.3346,24.2268,24.315,12000.0
2008-05-15 15:30:00,24.81,24.89,24.8,24.88,24300.0,24.315,24.3934,24.3052,24.3836,24300.0
2008-05-16 09:30:00,24.53,24.97,23.97,24.76,24300.0,24.0406,24.4718,23.4918,24.266,24300.0
2008-05-16 10:00:00,24.76,24.89,24.69,24.89,17500.0,24.266,24.3934,24.1974,24.3934,17500.0
2008-05-16 10:30:00,24.88,24.88,24.8,24.82,8300.0,24.3836,24.3836,24.3052,24.3248,8300.0
2008-05-16 11:00:00,24.82,24.91,24.8,24.91,10700.0,24.3248,24.413,24.3052,24.413,10700.0
2008-05-16 11:30:00,24.89,24.9,24.76,24.88,16300.0,24.3934,24.4032,24.266,24.3836,16300.0
2008-05-16 12:00:00,24.9,25.0,24.86,24.99,10900.0,24.4032,24.5012,24.364,24.4914,10900.0
2008-05-16 12:30:00,25.0,25.03,24.96,24.98,5200.0,24.5012,24.5306,24.462,24.4816,5200.0
2008-05-16 13:00:00,25.0,25.01,24.98,24.98,4800.0,24.5012,24.511,24.4816,24.4816,4800.0
2008-05-16 13:30:00,24.98,24.99,24.94,24.95,5800.0,24.4816,24.4914,24.4424,24.4522,5800.0
2008-05-16 14:00:00,24.95,24.98,24.93,24.96,10100.0,24.4522,24.4816,24.4326,24.462,10100.0
2008-05-16 14:30:00,24.96,25.02,24.96,25.01,24500.0,24.462,24.5208,24.462,24.511,24500.0
2008-05-16 15:00:00,25.01,25.01,24.94,25.01,16900.0,24.511,24.511,24.4424,24.511,16900.0
2008-05-16 15:30:00,25.01,25.17,25.0,25.12,65000.0,24.511,24.6678,24.5012,24.6188,65000.0
2008-05-19 09:30:00,25.12,25.3,24.86,25.12,25100.0,24.6188,24.7952,24.364,24.6188,25100.0
2008-05-19 10:00:00,25.16,25.47,25.12,25.41,16500.0,24.658,24.9618,24.6188,24.903,16500.0
2008-05-19 10:30:00,25.4,25.52,25.38,25.39,23700.0,24.8932,25.0108,24.8736,24.8834,23700.0
2008-05-19 11:00:00,25.39,25.39,25.32,25.34,13300.0,24.8834,24.8834,24.8148,24.8344,13300.0
2008-05-19 11:30:00,25.36,25.38,25.3,25.3,8200.0,24.854,24.8736,24.7952,24.7952,8200.0
2008-05-19 12:00:00,25.31,25.31,25.24,25.24,13700.0,24.805,24.805,24.7364,24.7364,13700.0
2008-05-19 12:30:00,25.25,25.28,25.15,25.17,23400.0,24.7462,24.7756,24.6482,24.6678,23400.0
2008-05-19 13:00:00,25.17,25.19,25.15,25.16,15900.0,24.6678,24.6874,24.6482,24.658,15900.0
2008-05-19 13:30:00,25.16,25.16,25.04,25.04,19000.0,24.658,24.658,24.5404,24.5404,19000.0
2008-05-19 14:00:00,25.03,25.1,24.77,24.79,47500.0,24.5306,24.5992,24.2758,24.2954,47500.0
2008-05-19 14:30:00,24.78,24.8,24.71,24.78,47700.0,24.2856,24.3052,24.217,24.2856,47700.0
2008-05-19 15:00:00,24.77,24.79,24.72,24.75,30500.0,24.2758,24.2954,24.2268,24.2562,30500.0
2008-05-19 15:30:00,24.74,24.8,24.6,24.65,114500.0,24.2464,24.3052,24.1092,24.1582,114500.0
2008-05-20 09:30:00,24.6,25.11,24.51,25.09,20900.0,24.1092,24.609,24.021,24.5894,20900.0
2008-05-20 10:00:00,25.1,25.32,25.09,25.28,19500.0,24.5992,24.8148,24.5894,24.7756,19500.0
2008-05-20 10:30:00,25.27,25.27,25.06,25.2,27400.0,24.7658,24.7658,24.56,24.6972,27400.0
2008-05-20 11:00:00,25.2,25.39,25.2,25.35,29900.0,24.6972,24.8834,24.6972,24.8442,29900.0
2008-05-20 11:30:00,25.35,25.35,25.19,25.23,18300.0,24.8442,24.8442,24.6874,24.7266,18300.0
2008-05-20 12:00:00,25.23,25.25,25.18,25.23,12200.0,24.7266,24.7462,24.6776,24.7266,12200.0
2008-05-20 12:30:00,25.25,25.28,25.18,25.27,16700.0,24.7462,24.7756,24.6776,24.7658,16700.0
2008-05-20 13:00:00,25.26,25.34,25.26,25.29,10400.0,24.756,24.8344,24.756,24.7854,10400.0
2008-05-20 13:30:00,25.29,25.35,25.24,25.26,20900.0,24.7854,24.8442,24.7364,24.756,20900.0
2008-05-20 14:00:00,25.26,25.31,25.16,25.19,15600.0,24.756,24.805,24.658,24.6874,15600.0
2008-05-20 14:30:00,25.18,25.31,25.18,25.24,48800.0,24.6776,24.805,24.6776,24.7364,48800.0
2008-05-20 15:00:00,25.25,25.27,25.08,25.11,28300.0,24.7462,24.7658,24.5796,24.609,28300.0
2008-05-20 15:30:00,25.12,25.31,25.12,25.28,79900.0,24.6188,24.805,24.6188,24.7756,79900.0
2008-05-21 09:30:00,25.32,25.68,25.32,25.4,43200.0,24.8148,25.1676,24.8148,24.8932,43200.0
2008-05-21 10:00:00,25.42,25.59,25.36,25.57,17300.0,24.9128,25.0794,24.854,25.0598,17300.0
2008-05-21 10:30:00,25.54,25.6,25.48,25.48,25600.0,25.0304,25.0892,24.9716,24.9716,25600.0
2008-05-21 11:00:00,25.47,25.48,25.34,25.4,44800.0,24.9618,24.9716,24.8344,24.8932,44800.0
2008-05-21 11:30:00,25.4,25.42,25.36,25.4,21100.0,24.8932,24.9128,24.854,24.8932,21100.0
2008-05-21 12:00:00,25.4,25.44,25.4,25.42,24900.0,24.8932,24.9324,24.8932,24.9128,24900.0
2008-05-21 12:30:00,25.43,25.47,25.41,25.44,34400.0,24.9226,24.9618,24.903,24.9324,34400.0
2008-05-21 13:00:00,25.44,25.46,25.34,25.35,11600.0,24.9324,24.952,24.8344,24.8442,11600.0
2008-05-21 13:30:00,25.35,25.44,25.35,25.4,14100.0,24.8442,24.9324,24.8442,24.8932,14100.0
2008-05-21 14:00:00,25.4,25.45,25.32,25.4,46900.0,24.8932,24.9422,24.8148,24.8932,46900.0
2008-05-21 14:30:00,25.41,25.45,25.31,25.42,50600.0,24.903,24.9422,24.805,24.9128,50600.0
2008-05-21 15:00:00,25.43,25.48,25.3,25.41,35100.0,24.9226,24.9716,24.7952,24.903,35100.0
2008-05-21 15:30:00,25.41,25.48,25.41,25.41,73200.0,24.903,24.9716,24.903,24.903,73200.0
2008-05-22 09:30:00,25.39,25.95,25.39,25.41,30100.0,24.8834,25.4322,24.8834,24.903,30100.0
2008-05-22 10:00:00,25.37,25.55,25.37,25.51,29900.0,24.8638,25.0402,24.8638,25.001,29900.0
2008-05-22 10:30:00,25.53,25.61,25.43,25.48,10100.0,25.0206,25.099,24.9226,24.9716,10100.0
2008-05-22 11:00:00,25.48,25.73,25.48,25.67,26900.0,24.9716,25.2166,24.9716,25.1578,26900.0
2008-05-22 11:30:00,25.69,25.69,25.46,25.54,7500.0,25.1774,25.1774,24.952,25.0304,7500.0
2008-05-22 12:00:00,25.54,25.62,25.54,25.58,7000.0,25.0304,25.1088,25.0304,25.0696,7000.0
2008-05-22 12:30:00,25.58,25.8,25.57,25.77,8300.0,25.0696,25.2852,25.0598,25.2558,8300.0
2008-05-22 13:00:00,25.77,25.81,25.75,25.77,7400.0,25.2558,25.295,25.2362,25.2558,7400.0
2008-05-22 13:30:00,25.76,25.79,25.7,25.77,26400.0,25.246,25.2754,25.1872,25.2558,26400.0
2008-05-22 14:00:00,25.77,25.78,25.63,25.66,13900.0,25.2558,25.2656,25.1186,25.148,13900.0
2008-05-22 14:30:00,25.65,25.7,25.62,25.67,17700.0,25.1382,25.1872,25.1088,25.1578,17700.0
2008-05-22 15:00:00,25.68,25.77,25.45,25.45,47600.0,25.1676,25.2558,24.9422,24.9422,47600.0
2008-05-22 15:30:00,25.47,25.62,25.44,25.57,45300.0,24.9618,25.1088,24.9324,25.0598,45300.0
2008-05-23 09:30:00,25.5,25.55,25.2,25.25,29700.0,24.9912,25.0402,24.6972,24.7462,29700.0
2008-05-23 10:00:00,25.29,25.4,25.19,25.23,21300.0,24.7854,24.8932,24.6874,24.7266,21300.0
2008-05-23 10:30:00,25.22,25.25,25.18,25.23,21400.0,24.7168,24.7462,24.6776,24.7266,21400.0
2008-05-23 11:00:00,25.23,25.35,25.22,25.25,17500.0,24.7266,24.8442,24.7168,24.7462,17500.0
2008-05-23 11:30:00,25.25,25.35,25.23,25.26,10600.0,24.7462,24.8442,24.7266,24.756,10600.0
2008-05-23 12:00:00,25.28,25.4,25.28,25.36,8500.0,24.7756,24.8932,24.7756,24.854,8500.0
2008-05-23 12:30:00,25.37,25.37,25.31,25.32,12600.0,24.8638,24.8638,24.805,24.8148,12600.0
2008-05-23 13:00:00,25.32,25.32,25.28,25.3,9100.0,24.8148,24.8148,24.7756,24.7952,9100.0
2008-05-23 13:30:00,25.28,25.39,25.24,25.3,16000.0,24.7756,24.8834,24.7364,24.7952,16000.0
2008-05-23 14:00:00,25.3,25.3,25.23,25.29,8500.0,24.7952,24.7952,24.7266,24.7854,8500.0
2008-05-23 14:30:00,25.28,25.28,25.17,25.19,24300.0,24.7756,24.7756,24.6678,24.6874,24300.0
2008-05-23 15:00:00,25.19,25.21,25.13,25.2,33000.0,24.6874,24.707,24.6286,24.6972,33000.0
2008-05-23 15:30:00,25.21,25.26,25.14,25.18,29500.0,24.707,24.756,24.6384,24.6776,29500.0
2008-05-27 09:30:00,25.25,25.64,25.24,25.45,53600.0,24.7462,25.1284,24.7364,24.9422,53600.0
2008-05-27 10:00:00,25.44,25.44,25.28,25.38,49600.0,24.9324,24.9324,24.7756,24.8736,49600.0
2008-05-27 10:30:00,25.38,25.42,25.21,25.26,57800.0,24.8736,24.9128,24.707,24.756,57800.0
2008-05-27 11:00:00,25.27,25.41,25.26,25.36,33700.0,24.7658,24.903,24.756,24.854,33700.0
2008-05-27 11:30:00,25.35,25.4,25.3,25.32,9500.0,24.8442,24.8932,24.7952,24.8148,9500.0
2008-05-27 12:00:00,25.31,25.36,25.26,25.33,10400.0,24.805,24.854,24.756,24.8246,10400.0
2008-05-27 12:30:00,25.33,25.42,25.33,25.4,9800.0,24.8246,24.9128,24.8246,24.8932,9800.0
2008-05-27 13:00:00,25.43,25.44,25.38,25.4,9300.0,24.9226,24.9324,24.8736,24.8932,9300.0
2008-05-27 13:30:00,25.4,25.45,25.39,25.39,55200.0,24.8932,24.9422,24.8834,24.8834,55200.0
2008-05-27 14:00:00,25.39,25.49,25.39,25.44,14600.0,24.8834,24.9814,24.8834,24.9324,14600.0
2008-05-27 14:30:00,25.44,25.45,25.02,25.03,198200.0,24.9324,24.9422,24.5208,24.5306,198200.0
2008-05-27 15:00:00,25.05,25.21,24.71,25.15,209800.0,24.5502,24.707,24.217,24.6482,209800.0
2008-05-27 15:30:00,25.14,25.22,24.87,25.14,127000.0,24.6384,24.7168,24.3738,24.6384,127000.0
2008-05-28 09:30:00,25.2,25.3,24.97,25.03,24100.0,24.6972,24.7952,24.4718,24.5306,24100.0
2008-05-28 10:00:00,25.05,25.18,24.98,25.0,28500.0,24.5502,24.6776,24.4816,24.5012,28500.0
2008-05-28 10:30:00,24.99,25.15,24.99,25.03,17100.0,24.4914,24.6482,24.4914,24.5306,17100.0
2008-05-28 11:00:00,25.04,25.05,24.94,24.95,16700.0,24.5404,24.5502,24.4424,24.4522,16700.0
2008-05-28 11:30:00,24.95,25.0,24.89,25.0,31800.0,24.4522,24.5012,24.3934,24.5012,31800.0
2008-05-28 12:00:00,25.0,25.0,24.88,24.9,33900.0,24.5012,24.5012,24.3836,24.4032,33900.0
2008-05-28 12:30:00,24.9,24.99,24.89,24.98,19500.0,24.4032,24.4914,24.3934,24.4816,19500.0
2008-05-28 13:00:00,24.99,25.0,24.94,24.95,49500.0,24.4914,24.5012,24.4424,24.4522,49500.0
2008-05-28 13:30:00,24.94,24.96,24.86,24.9,23700.0,24.4424,24.462,24.364,24.4032,23700.0
2008-05-28 14:00:00,24.91,24.91,24.79,24.8,30400.0,24.413,24.413,24.2954,24.3052,30400.0
2008-05-28 14:30:00,24.8,24.9,24.76,24.77,33500.0,24.3052,24.4032,24.266,24.2758,33500.0
2008-05-28 15:00:00,24.79,25.01,24.78,25.0,49800.0,24.2954,24.511,24.2856,24.5012,49800.0
2008-05-28 15:30:00,25.0,25.0,24.89,24.92,74200.0,24.5012,24.5012,24.3934,24.4228,74200.0
2008-05-29 09:30:00,24.9,25.25,24.9,25.14,28500.0,24.4032,24.7462,24.4032,24.6384,28500.0
2008-05-29 10:00:00,25.14,25.14,24.97,25.0,25200.0,24.6384,24.6384,24.4718,24.5012,25200.0
2008-05-29 10:30:00,25.0,25.05,24.83,25.04,35500.0,24.5012,24.5502,24.3346,24.5404,35500.0
2008-05-29 11:00:00,25.03,25.05,24.9,25.05,35100.0,24.5306,24.5502,24.4032,24.5502,35100.0
2008-05-29 11:30:00,25.03,25.1,25.03,25.03,15600.0,24.5306,24.5992,24.5306,24.5306,15600.0
2008-05-29 12:00:00,25.04,25.09,25.01,25.07,16900.0,24.5404,24.5894,24.511,24.5698,16900.0
2008-05-29 12:30:00,25.07,25.1,25.01,25.05,44800.0,24.5698,24.5992,24.511,24.5502,44800.0
2008-05-29 13:00:00,25.05,25.07,25.0,25.05,36800.0,24.5502,24.5698,24.5012,24.5502,36800.0
2008-05-29 13:30:00,25.04,25.19,25.0,25.08,82800.0,24.5404,24.6874,24.5012,24.5796,82800.0
2008-05-29 14:00:00,25.1,25.1,25.05,25.09,33000.0,24.5992,24.5992,24.5502,24.5894,33000.0
2008-05-29 14:30:00,25.09,25.12,24.99,24.99,53100.0,24.5894,24.6188,24.4914,24.4914,53100.0
2008-05-29 15:00:00,25.0,25.09,24.97,25.04,63100.0,24.5012,24.5894,24.4718,24.5404,63100.0
2008-05-29 15:30:00,25.04,25.07,24.97,24.99,71500.0,24.5404,24.5698,24.4718,24.4914,71500.0
2008-05-30 09:30:00,24.97,25.16,24.73,24.98,22400.0,24.4718,24.658,24.2366,24.4816,22400.0
2008-05-30 10:00:00,24.98,25.11,24.97,25.07,24800.0,24.4816,24.609,24.4718,24.5698,24800.0
2008-05-30 10:30:00,25.06,25.15,25.04,25.12,45800.0,24.56,24.6482,24.5404,24.6188,45800.0
2008-05-30 11:00:00,25.12,25.2,25.11,25.16,11700.0,24.6188,24.6972,24.609,24.658,11700.0
2008-05-30 11:30:00,25.14,25.16,25.11,25.15,7500.0,24.6384,24.658,24.609,24.6482,7500.0
2008-05-30 12:00:00,25.15,25.21,25.14,25.21,8800.0,24.6482,24.707,24.6384,24.707,8800.0
2008-05-30 12:30:00,25.2,25.25,25.15,25.16,18900.0,24.6972,24.7462,24.6482,24.658,18900.0
2008-05-30 13:00:00,25.16,25.17,24.94,25.0,16500.0,24.658,24.6678,24.4424,24.5012,16500.0
2008-05-30 13:30:00,25.01,25.03,24.95,25.03,12900.0,24.511,24.5306,24.4522,24.5306,12900.0
2008-05-30 14:00:00,25.02,25.08,24.97,25.06,17700.0,24.5208,24.5796,24.4718,24.56,17700.0
2008-05-30 14:30:00,25.06,25.1,25.06,25.07,20400.0,24.56,24.5992,24.56,24.5698,20400.0
2008-05-30 15:00:00,25.07,25.12,25.05,25.12,30600.0,24.5698,24.6188,24.5502,24.6188,30600.0
2008-05-30 15:30:00,25.12,25.3,25.12,25.22,52800.0,24.6188,24.7952,24.6188,24.7168,52800.0
2008-06-02 09:30:00,25.15,25.17,24.51,24.73,37000.0,24.6482,24.6678,24.021,24.2366,37000.0
2008-06-02 10:00:00,24.73,24.92,24.3,24.35,57900.0,24.2366,24.4228,23.8152,23.8642,57900.0
2008-06-02 10:30:00,24.35,24.37,24.12,24.17,71600.0,23.8642,23.8838,23.6388,23.6878,71600.0
2008-06-02 11:00:00,24.17,24.43,24.16,24.34,43300.0,23.6878,23.9426,23.678,23.8544,43300.0
2008-06-02 11:30:00,24.33,24.33,24.18,24.21,12600.0,23.8446,23.8446,23.6976,23.727,12600.0
2008-06-02 12:00:00,24.2,24.3,24.17,24.2,33900.0,23.7172,23.8152,23.6878,23.7172,33900.0
2008-06-02 12:30:00,24.23,24.23,24.15,24.2,20200.0,23.7466,23.7466,23.6682,23.7172,20200.0
2008-06-02 13:00:00,24.2,24.22,24.15,24.16,16800.0,23.7172,23.7368,23.6682,23.678,16800.0
2008-06-02 13:30:00,24.15,24.17,24.03,24.14,27900.0,23.6682,23.6878,23.5506,23.6584,27900.0
2008-06-02 14:00:00,24.13,24.27,24.13,24.21,21100.0,23.6486,23.7858,23.6486,23.727,21100.0
2008-06-02 14:30:00,24.21,24.24,24.15,24.16,19700.0,23.727,23.7564,23.6682,23.678,19700.0
2008-06-02 15:00:00,24.15,24.31,24.15,24.31,34900.0,23.6682,23.825,23.6682,23.825,34900.0
2008-06-02 15:30:00,24.29,24.33,24.17,24.25,49300.0,23.8054,23.8446,23.6878,23.7662,49300.0
2008-06-03 09:30:00,24.31,24.5,24.16,24.47,12600.0,23.825,24.0112,23.678,23.9818,12600.0
2008-06-03 10:00:00,24.5,24.58,24.33,24.34,13400.0,24.0112,24.0896,23.8446,23.8544,13400.0
2008-06-03 10:30:00,24.35,24.38,24.32,24.35,6900.0,23.8642,23.8936,23.8348,23.8642,6900.0
2008-06-03 11:00:00,24.36,24.38,24.26,24.33,22300.0,23.874,23.8936,23.776,23.8446,22300.0
2008-06-03 11:30:00,24.32,24.34,24.17,24.26,56700.0,23.8348,23.8544,23.6878,23.776,56700.0
2008-06-03 12:00:00,24.3,24.32,23.94,24.09,81400.0,23.8152,23.8348,23.4624,23.6094,81400.0
2008-06-03 12:30:00,24.1,24.22,24.1,24.19,12500.0,23.6192,23.7368,23.6192,23.7074,12500.0
2008-06-03 13:00:00,24.2,24.25,24.18,24.21,7600.0,23.7172,23.7662,23.6976,23.727,7600.0
2008-06-03 13:30:00,24.2,24.2,24.1,24.14,23000.0,23.7172,23.7172,23.6192,23.6584,23000.0
2008-06-03 14:00:00,24.12,24.12,24.03,24.06,30700.0,23.6388,23.6388,23.5506,23.58,30700.0
2008-06-03 14:30:00,24.08,24.09,24.01,24.05,22400.0,23.5996,23.6094,23.531,23.5702,22400.0
2008-06-03 15:00:00,24.05,24.28,24.0,24.28,174800.0,23.5702,23.7956,23.5212,23.7956,174800.0
2008-06-03 15:30:00,24.26,24.35,24.11,24.19,94200.0,23.776,23.8642,23.629,23.7074,94200.0
2008-06-04 09:30:00,24.1,24.23,23.95,24.11,12800.0,23.6192,23.7466,23.4722,23.629,12800.0
2008-06-04 10:00:00,24.11,24.21,24.1,24.15,20100.0,23.629,23.727,23.6192,23.6682,20100.0
2008-06-04 10:30:00,24.16,24.35,24.1,24.28,17200.0,23.678,23.8642,23.6192,23.7956,17200.0
2008-06-04 11:00:00,24.28,24.51,24.28,24.5,23700.0,23.7956,24.021,23.7956,24.0112,23700.0
2008-06-04 11:30:00,24.52,24.6,24.52,24.6,9300.0,24.0308,24.1092,24.0308,24.1092,9300.0
2008-06-04 12:00:00,24.6,24.64,24.57,24.63,11700.0,24.1092,24.1484,24.0798,24.1386,11700.0
2008-06-04 12:30:00,24.62,24.63,24.57,24.6,14500.0,24.1288,24.1386,24.0798,24.1092,14500.0
2008-06-04 13:00:00,24.59,24.66,24.58,24.59,19400.0,24.0994,24.168,24.0896,24.0994,19400.0
2008-06-04 13:30:00,24.6,24.61,24.57,24.58,16800.0,24.1092,24.119,24.0798,24.0896,16800.0
2008-06-04 14:00:00,24.58,24.58,24.37,24.4,31800.0,24.0896,24.0896,23.8838,23.9132,31800.0
2008-06-04 14:30:00,24.41,24.46,24.38,24.39,38300.0,23.923,23.972,23.8936,23.9034,38300.0
2008-06-04 15:00:00,24.38,24.45,24.38,24.43,33400.0,23.8936,23.9622,23.8936,23.9426,33400.0
2008-06-04 15:30:00,24.44,24.44,24.29,24.36,55800.0,23.9524,23.9524,23.8054,23.874,55800.0
2008-06-05 09:30:00,24.52,24.68,24.28,24.36,26700.0,24.0308,24.1876,23.7956,23.874,26700.0
2008-06-05 10:00:00,24.36,24.43,24.24,24.34,44400.0,23.874,23.9426,23.7564,23.8544,44400.0
2008-06-05 10:30:00,24.33,24.34,23.99,24.15,205800.0,23.8446,23.8544,23.5114,23.6682,205800.0
2008-06-05 11:00:00,24.12,24.37,24.12,24.29,64100.0,23.6388,23.8838,23.6388,23.8054,64100.0
2008-06-05 11:30:00,24.28,24.53,24.28,24.5,16000.0,23.7956,24.0406,23.7956,24.0112,16000.0
2008-06-05 12:00:00,24.5,24.57,24.49,24.5,13700.0,24.0112,24.0798,24.0014,24.0112,13700.0
2008-06-05 12:30:00,24.48,24.5,24.4,24.45,19400.0,23.9916,24.0112,23.9132,23.9622,19400.0
2008-06-05 13:00:00,24.45,24.5,24.39,24.44,23500.0,23.9622,24.0112,23.9034,23.9524,23500.0
2008-06-05 13:30:00,24.44,24.58,24.33,24.44,39100.0,23.9524,24.0896,23.8446,23.9524,39100.0
2008-06-05 14:00:00,24.44,24.46,24.25,24.33,30100.0,23.9524,23.972,23.7662,23.8446,30100.0
2008-06-05 14:30:00,24.31,24.33,24.18,24.25,45900.0,23.825,23.8446,23.6976,23.7662,45900.0
2008-06-05 15:00:00,24.24,24.46,24.24,24.42,54400.0,23.7564,23.972,23.7564,23.9328,54400.0
2008-06-05 15:30:00,24.41,24.43,24.3,24.4,48400.0,23.923,23.9426,23.8152,23.9132,48400.0
2008-06-06 09:30:00,24.2,24.26,23.85,23.89,19700.0,23.7172,23.776,23.3741,23.4134,19700.0
2008-06-06 10:00:00,23.83,23.96,23.75,23.86,17800.0,23.3545,23.482,23.2761,23.3839,17800.0
2008-06-06 10:30:00,23.88,24.01,23.85,23.97,17600.0,23.4035,23.531,23.3741,23.4918,17600.0
2008-06-06 11:00:00,23.97,23.97,23.84,23.88,19700.0,23.4918,23.4918,23.3643,23.4035,19700.0
2008-06-06 11:30:00,23.89,23.95,23.85,23.88,31800.0,23.4134,23.4722,23.3741,23.4035,31800.0
2008-06-06 12:00:00,23.86,23.94,23.85,23.88,15600.0,23.3839,23.4624,23.3741,23.4035,15600.0
2008-06-06 12:30:00,23.89,23.97,23.88,23.9,10400.0,23.4134,23.4918,23.4035,23.4232,10400.0
2008-06-06 13:00:00,23.91,23.97,23.9,23.91,22400.0,23.433,23.4918,23.4232,23.433,22400.0
2008-06-06 13:30:00,23.93,23.96,23.9,23.92,13800.0,23.4526,23.482,23.4232,23.4428,13800.0
2008-06-06 14:00:00,23.92,23.93,23.87,23.91,33400.0,23.4428,23.4526,23.3937,23.433,33400.0
2008-06-06 14:30:00,23.92,23.93,23.89,23.9,26100.0,23.4428,23.4526,23.4134,23.4232,26100.0
2008-06-06 15:00:00,23.9,24.02,23.89,23.91,35100.0,23.4232,23.5408,23.4134,23.433,35100.0
2008-06-06 15:30:00,23.91,23.96,23.86,23.89,58900.0,23.433,23.482,23.3839,23.4134,58900.0
2008-06-09 09:30:00,23.85,23.85,23.26,23.47,38300.0,23.3741,23.3741,22.7959,23.0017,38300.0
2008-06-09 10:00:00,23.5,23.6,23.23,23.28,24900.0,23.0311,23.1291,22.7665,22.8155,24900.0
2008-06-09 10:30:00,23.27,23.28,22.93,22.98,33200.0,22.8057,22.8155,22.4725,22.5215,33200.0
2008-06-09 11:00:00,22.98,23.02,22.97,23.01,26400.0,22.5215,22.5607,22.5117,22.5509,26400.0
2008-06-09 11:30:00,23.0,23.02,22.88,22.92,46600.0,22.5411,22.5607,22.4235,22.4627,46600.0
2008-06-09 12:00:00,22.92,22.98,22.91,22.94,24500.0,22.4627,22.5215,22.4529,22.4823,24500.0
2008-06-09 12:30:00,22.95,22.98,22.92,22.95,30300.0,22.4921,22.5215,22.4627,22.4921,30300.0
2008-06-09 13:00:00,22.94,22.98,22.92,22.96,41300.0,22.4823,22.5215,22.4627,22.5019,41300.0
2008-06-09 13:30:00,22.95,22.97,22.93,22.94,22400.0,22.4921,22.5117,22.4725,22.4823,22400.0
2008-06-09 14:00:00,22.96,22.98,22.87,22.94,49000.0,22.5019,22.5215,22.4137,22.4823,49000.0
2008-06-09 14:30:00,22.94,23.03,22.94,23.0,48300.0,22.4823,22.5705,22.4823,22.5411,48300.0
2008-06-09 15:00:00,23.0,23.11,22.98,23.02,38300.0,22.5411,22.6489,22.5215,22.5607,38300.0
2008-06-09 15:30:00,23.02,23.16,23.02,23.12,51000.0,22.5607,22.6979,22.5607,22.6587,51000.0
2008-06-10 09:30:00,22.99,23.19,22.89,23.19,14400.0,22.5313,22.7273,22.4333,22.7273,14400.0
2008-06-10 10:00:00,23.17,23.29,23.15,23.2,22500.0,22.7077,22.8253,22.6881,22.7371,22500.0
2008-06-10 10:30:00,23.19,23.21,23.02,23.1,22600.0,22.7273,22.7469,22.5607,22.6391,22600.0
2008-06-10 11:00:00,23.1,23.41,23.0,23.41,89700.0,22.6391,22.9429,22.5411,22.9429,89700.0
2008-06-10 11:30:00,23.39,23.42,23.23,23.38,18900.0,22.9233,22.9527,22.7665,22.9135,18900.0
2008-06-10 12:00:00,23.38,23.41,23.22,23.23,33700.0,22.9135,22.9429,22.7567,22.7665,33700.0
2008-06-10 12:30:00,23.23,23.32,23.17,23.32,12700.0,22.7665,22.8547,22.7077,22.8547,12700.0
2008-06-10 13:00:00,23.32,23.4,23.28,23.37,16900.0,22.8547,22.9331,22.8155,22.9037,16900.0
2008-06-10 13:30:00,23.37,23.41,23.25,23.36,62100.0,22.9037,22.9429,22.7861,22.8939,62100.0
2008-06-10 14:00:00,23.36,23.36,23.18,23.23,18800.0,22.8939,22.8939,22.7175,22.7665,18800.0
2008-06-10 14:30:00,23.25,23.25,23.14,23.22,21200.0,22.7861,22.7861,22.6783,22.7567,21200.0
2008-06-10 15:00:00,23.21,23.43,23.2,23.43,35200.0,22.7469,22.9625,22.7371,22.9625,35200.0
2008-06-10 15:30:00,23.4,23.42,23.33,23.34,50200.0,22.9331,22.9527,22.8645,22.8743,50200.0
2008-06-11 09:30:00,23.35,23.37,22.89,23.17,34300.0,22.8841,22.9037,22.4333,22.7077,34300.0
2008-06-11 10:00:00,23.17,23.26,22.97,22.97,38700.0,22.7077,22.7959,22.5117,22.5117,38700.0
2008-06-11 10:30:00,22.95,23.17,22.95,23.17,27500.0,22.4921,22.7077,22.4921,22.7077,27500.0
2008-06-11 11:00:00,23.16,23.2,22.97,23.02,25900.0,22.6979,22.7371,22.5117,22.5607,25900.0
2008-06-11 11:30:00,22.98,23.06,22.98,23.01,353800.0,22.5215,22.5999,22.5215,22.5509,353800.0
2008-06-11 12:00:00,23.0,23.0,22.87,22.88,8000.0,22.5411,22.5411,22.4137,22.4235,8000.0
2008-06-11 12:30:00,22.86,22.88,22.8,22.83,7500.0,22.4039,22.4235,22.3451,22.3745,7500.0
2008-06-11 13:00:00,22.84,22.91,22.81,22.88,12000.0,22.3843,22.4529,22.3549,22.4235,12000.0
2008-06-11 13:30:00,22.89,22.89,22.81,22.83,7200.0,22.4333,22.4333,22.3549,22.3745,7200.0
2008-06-11 14:00:00,22.83,22.92,22.81,22.86,15700.0,22.3745,22.4627,22.3549,22.4039,15700.0
2008-06-11 14:30:00,22.88,22.93,22.84,22.84,24100.0,22.4235,22.4725,22.3843,22.3843,24100.0
2008-06-11 15:00:00,22.85,22.92,22.78,22.81,23600.0,22.3941,22.4627,22.3255,22.3549,23600.0
2008-06-11 15:30:00,22.81,22.87,22.76,22.77,42200.0,22.3549,22.4137,22.3059,22.3157,42200.0
2008-06-12 09:30:00,22.93,23.23,22.83,23.15,15800.0,22.4725,22.7665,22.3745,22.6881,15800.0
2008-06-12 10:00:00,23.16,23.16,22.96,23.05,16800.0,22.6979,22.6979,22.5019,22.5901,16800.0
2008-06-12 10:30:00,23.01,23.12,23.0,23.1,7800.0,22.5509,22.6587,22.5411,22.6391,7800.0
2008-06-12 11:00:00,23.09,23.17,23.06,23.1,37200.0,22.6293,22.7077,22.5999,22.6391,37200.0
2008-06-12 11:30:00,23.1,23.12,23.05,23.08,13700.0,22.6391,22.6587,22.5901,22.6195,13700.0
2008-06-12 12:00:00,23.07,23.09,22.99,23.0,18700.0,22.6097,22.6293,22.5313,22.5411,18700.0
2008-06-12 12:30:00,23.0,23.02,22.88,22.95,24800.0,22.5411,22.5607,22.4235,22.4921,24800.0
2008-06-12 13:00:00,22.95,23.01,22.93,22.99,26600.0,22.4921,22.5509,22.4725,22.5313,26600.0
2008-06-12 13:30:00,22.97,22.98,22.87,22.9,12200.0,22.5117,22.5215,22.4137,22.4431,12200.0
2008-06-12 14:00:00,22.89,22.96,22.88,22.89,22200.0,22.4333,22.5019,22.4235,22.4333,22200.0
2008-06-12 14:30:00,22.87,22.94,22.84,22.85,19500.0,22.4137,22.4823,22.3843,22.3941,19500.0
2008-06-12 15:00:00,22.84,22.87,22.7,22.79,25900.0,22.3843,22.4137,22.2471,22.3353,25900.0
2008-06-12 15:30:00,22.79,22.85,22.76,22.81,31800.0,22.3353,22.3941,22.3059,22.3549,31800.0
2008-06-13 09:30:00,23.1,23.14,22.85,23.14,17900.0,22.6391,22.6783,22.3941,22.6783,17900.0
2008-06-13 10:00:00,23.13,23.41,23.0,23.31,31000.0,22.6685,22.9429,22.5411,22.8449,31000.0
2008-06-13 10:30:00,23.31,23.32,23.05,23.09,23000.0,22.8449,22.8547,22.5901,22.6293,23000.0
2008-06-13 11:00:00,23.1,23.23,23.03,23.07,47100.0,22.6391,22.7665,22.5705,22.6097,47100.0
2008-06-13 11:30:00,23.08,23.08,23.02,23.03,13600.0,22.6195,22.6195,22.5607,22.5705,13600.0
2008-06-13 12:00:00,23.03,23.09,23.02,23.03,10900.0,22.5705,22.6293,22.5607,22.5705,10900.0
2008-06-13 12:30:00,23.05,23.14,23.01,23.1,9700.0,22.5901,22.6783,22.5509,22.6391,9700.0
2008-06-13 13:00:00,23.1,23.2,23.08,23.13,12400.0,22.6391,22.7371,22.6195,22.6685,12400.0
2008-06-13 13:30:00,23.14,23.14,23.05,23.05,22500.0,22.6783,22.6783,22.5901,22.5901,22500.0
2008-06-13 14:00:00,23.04,23.05,22.94,22.94,37500.0,22.5803,22.5901,22.4823,22.4823,37500.0
2008-06-13 14:30:00,22.95,23.01,22.9,22.97,42400.0,22.4921,22.5509,22.4431,22.5117,42400.0
2008-06-13 15:00:00,22.97,22.98,22.92,22.93,32000.0,22.5117,22.5215,22.4627,22.4725,32000.0
2008-06-13 15:30:00,22.94,23.13,22.9,23.1,72400.0,22.4823,22.6685,22.4431,22.6391,72400.0
2008-06-16 09:30:00,22.91,23.32,22.88,23.28,22400.0,22.4529,22.8547,22.4235,22.8155,22400.0
2008-06-16 10:00:00,23.26,23.44,23.25,23.35,19900.0,22.7959,22.9723,22.7861,22.8841,19900.0
2008-06-16 10:30:00,23.36,23.48,23.27,23.47,16900.0,22.8939,23.0115,22.8057,23.0017,16900.0
2008-06-16 11:00:00,23.48,23.5,23.24,23.3,30800.0,23.0115,23.0311,22.7763,22.8351,30800.0
2008-06-16 11:30:00,23.31,23.35,23.27,23.32,15100.0,22.8449,22.8841,22.8057,22.8547,15100.0
2008-06-16 12:00:00,23.33,23.38,23.31,23.32,9700.0,22.8645,22.9135,22.8449,22.8547,9700.0
2008-06-16 12:30:00,23.32,23.39,23.31,23.35,6500.0,22.8547,22.9233,22.8449,22.8841,6500.0
2008-06-16 13:00:00,23.35,23.37,23.24,23.25,30100.0,22.8841,22.9037,22.7763,22.7861,30100.0
2008-06-16 13:30:00,23.26,23.32,23.26,23.27,30100.0,22.7959,22.8547,22.7959,22.8057,30100.0
2008-06-16 14:00:00,23.27,23.28,23.2,23.2,25400.0,22.8057,22.8155,22.7371,22.7371,25400.0
2008-06-16 14:30:00,23.21,23.28,23.2,23.26,23700.0,22.7469,22.8155,22.7371,22.7959,23700.0
2008-06-16 15:00:00,23.26,23.28,23.2,23.26,27500.0,22.7959,22.8155,22.7371,22.7959,27500.0
2008-06-16 15:30:00,23.27,23.32,23.25,23.32,52500.0,22.8057,22.8547,22.7861,22.8547,52500.0
2008-06-17 09:30:00,23.13,23.76,23.13,23.76,40900.0,22.6685,23.2859,22.6685,23.2859,40900.0
2008-06-17 10:00:00,23.74,23.93,23.73,23.82,49800.0,23.2663,23.4526,23.2565,23.3447,49800.0
2008-06-17 10:30:00,23.8,23.96,23.8,23.87,31700.0,23.3251,23.482,23.3251,23.3937,31700.0
2008-06-17 11:00:00,23.87,23.87,23.75,23.75,43300.0,23.3937,23.3937,23.2761,23.2761,43300.0
2008-06-17 11:30:00,23.75,23.78,23.62,23.63,29800.0,23.2761,23.3055,23.1487,23.1585,29800.0
2008-06-17 12:00:00,23.63,23.66,23.59,23.59,19600.0,23.1585,23.1879,23.1193,23.1193,19600.0
2008-06-17 12:30:00,23.6,23.73,23.54,23.73,23300.0,23.1291,23.2565,23.0703,23.2565,23300.0
2008-06-17 13:00:00,23.73,23.76,23.69,23.74,21100.0,23.2565,23.2859,23.2173,23.2663,21100.0
2008-06-17 13:30:00,23.74,23.86,23.74,23.76,28900.0,23.2663,23.3839,23.2663,23.2859,28900.0
2008-06-17 14:00:00,23.76,23.83,23.74,23.79,26400.0,23.2859,23.3545,23.2663,23.3153,26400.0
2008-06-17 14:30:00,23.79,23.8,23.72,23.73,34800.0,23.3153,23.3251,23.2467,23.2565,34800.0
2008-06-17 15:00:00,23.73,23.75,23.61,23.61,37800.0,23.2565,23.2761,23.1389,23.1389,37800.0
2008-06-17 15:30:00,23.61,23.62,23.44,23.45,59600.0,23.1389,23.1487,22.9723,22.9821,59600.0
2008-06-18 09:30:00,23.17,23.35,23.1,23.24,26800.0,22.7077,22.8841,22.6391,22.7763,26800.0
2008-06-18 10:00:00,23.25,23.27,23.1,23.1,18300.0,22.7861,22.8057,22.6391,22.6391,18300.0
2008-06-18 10:30:00,23.09,23.09,22.73,22.73,39000.0,22.6293,22.6293,22.2765,22.2765,39000.0
2008-06-18 11:00:00,22.75,22.81,22.61,22.78,52600.0,22.2961,22.3549,22.1589,22.3255,52600.0
2008-06-18 11:30:00,22.77,23.14,22.77,23.1,42200.0,22.3157,22.6783,22.3157,22.6391,42200.0
2008-06-18 12:00:00,23.1,23.11,23.02,23.02,21100.0,22.6391,22.6489,22.5607,22.5607,21100.0
2008-06-18 12:30:00,23.02,23.08,22.9,22.91,23400.0,22.5607,22.6195,22.4431,22.4529,23400.0
2008-06-18 13:00:00,22.91,22.96,22.9,22.93,23800.0,22.4529,22.5019,22.4431,22.4725,23800.0
2008-06-18 13:30:00,22.92,22.94,22.9,22.92,20600.0,22.4627,22.4823,22.4431,22.4627,20600.0
2008-06-18 14:00:00,22.94,23.14,22.94,23.01,40700.0,22.4823,22.6783,22.4823,22.5509,40700.0
2008-06-18 14:30:00,23.0,23.2,23.0,23.19,20500.0,22.5411,22.7371,22.5411,22.7273,20500.0
2008-06-18 15:00:00,23.21,23.33,23.19,23.31,61800.0,22.7469,22.8645,22.7273,22.8449,61800.0
2008-06-18 15:30:00,23.31,23.35,23.21,23.25,59700.0,22.8449,22.8841,22.7469,22.7861,59700.0
2008-06-19 09:30:00,23.32,23.32,23.07,23.12,16900.0,22.8547,22.8547,22.6097,22.6587,16900.0
2008-06-19 10:00:00,23.11,23.24,23.1,23.11,25100.0,22.6489,22.7763,22.6391,22.6489,25100.0
2008-06-19 10:30:00,23.1,23.19,23.1,23.14,22800.0,22.6391,22.7273,22.6391,22.6783,22800.0
2008-06-19 11:00:00,23.15,23.18,22.93,23.01,43700.0,22.6881,22.7175,22.4725,22.5509,43700.0
2008-06-19 11:30:00,23.01,23.12,23.0,23.09,29700.0,22.5509,22.6587,22.5411,22.6293,29700.0
2008-06-19 12:00:00,23.09,23.33,23.09,23.3,25600.0,22.6293,22.8645,22.6293,22.8351,25600.0
2008-06-19 12:30:00,23.3,23.45,23.3,23.45,18100.0,22.8351,22.9821,22.8351,22.9821,18100.0
2008-06-19 13:00:00,23.46,23.58,23.45,23.57,22800.0,22.9919,23.1095,22.9821,23.0997,22800.0
2008-06-19 13:30:00,23.55,23.62,23.47,23.48,19500.0,23.0801,23.1487,23.0017,23.0115,19500.0
2008-06-19 14:00:00,23.48,23.57,23.48,23.53,29200.0,23.0115,23.0997,23.0115,23.0605,29200.0
2008-06-19 14:30:00,23.51,23.62,23.51,23.56,11800.0,23.0409,23.1487,23.0409,23.0899,11800.0
2008-06-19 15:00:00,23.57,23.7,23.56,23.65,24000.0,23.0997,23.2271,23.0899,23.1781,24000.0
2008-06-19 15:30:00,23.66,23.66,23.5,23.52,52900.0,23.1879,23.1879,23.0311,23.0507,52900.0
2008-06-20 09:30:00,22.62,23.82,22.6,22.99,125900.0,22.1687,23.3447,22.1491,22.5313,125900.0
2008-06-20 10:00:00,22.99,22.99,22.61,22.67,49700.0,22.5313,22.5313,22.1589,22.2177,49700.0
2008-06-20 10:30:00,22.66,22.66,22.61,22.62,14900.0,22.2079,22.2079,22.1589,22.1687,14900.0
2008-06-20 11:00:00,22.63,22.71,22.61,22.69,11300.0,22.1785,22.2569,22.1589,22.2373,11300.0
2008-06-20 11:30:00,22.69,22.71,22.61,22.69,22700.0,22.2373,22.2569,22.1589,22.2373,22700.0
2008-06-20 12:00:00,22.68,22.73,22.65,22.7,11800.0,22.2275,22.2765,22.1981,22.2471,11800.0
2008-06-20 12:30:00,22.7,22.73,22.66,22.73,17500.0,22.2471,22.2765,22.2079,22.2765,17500.0
2008-06-20 13:00:00,22.73,22.76,22.69,22.7,12700.0,22.2765,22.3059,22.2373,22.2471,12700.0
2008-06-20 13:30:00,22.71,22.78,22.64,22.75,15900.0,22.2569,22.3255,22.1883,22.2961,15900.0
2008-06-20 14:00:00,22.79,22.79,22.7,22.75,19800.0,22.3353,22.3353,22.2471,22.2961,19800.0
2008-06-20 14:30:00,22.77,22.78,22.7,22.76,15900.0,22.3157,22.3255,22.2471,22.3059,15900.0
2008-06-20 15:00:00,22.76,22.81,22.73,22.76,21500.0,22.3059,22.3549,22.2765,22.3059,21500.0
2008-06-20 15:30:00,22.75,22.84,22.74,22.79,44900.0,22.2961,22.3843,22.2863,22.3353,44900.0
2008-06-23 09:30:00,22.82,22.99,22.49,22.6,19500.0,22.3647,22.5313,22.0413,22.1491,19500.0
2008-06-23 10:00:00,22.61,22.75,22.6,22.73,12300.0,22.1589,22.2961,22.1491,22.2765,12300.0
2008-06-23 10:30:00,22.76,22.81,22.48,22.51,18100.0,22.3059,22.3549,22.0315,22.0609,18100.0
2008-06-23 11:00:00,22.5,22.52,22.37,22.38,11700.0,22.0511,22.0707,21.9237,21.9335,11700.0
2008-06-23 11:30:00,22.37,22.42,22.37,22.41,8600.0,21.9237,21.9727,21.9237,21.9629,8600.0
2008-06-23 12:00:00,22.41,22.45,22.41,22.43,6800.0,21.9629,22.0021,21.9629,21.9825,6800.0
2008-06-23 12:30:00,22.46,22.46,22.3,22.32,12900.0,22.0119,22.0119,21.8551,21.8747,12900.0
2008-06-23 13:00:00,22.34,22.43,22.33,22.43,7300.0,21.8943,21.9825,21.8845,21.9825,7300.0
2008-06-23 13:30:00,22.42,22.44,22.36,22.41,16800.0,21.9727,21.9923,21.9139,21.9629,16800.0
2008-06-23 14:00:00,22.41,22.44,22.36,22.41,12000.0,21.9629,21.9923,21.9139,21.9629,12000.0
2008-06-23 14:30:00,22.4,22.42,22.38,22.39,10900.0,21.9531,21.9727,21.9335,21.9433,10900.0
2008-06-23 15:00:00,22.4,22.4,22.21,22.27,30600.0,21.9531,21.9531,21.7669,21.8257,30600.0
2008-06-23 15:30:00,22.27,22.27,22.15,22.18,38100.0,21.8257,21.8257,21.7081,21.7375,38100.0
2008-06-24 09:30:00,22.14,22.16,21.78,21.78,20500.0,21.6983,21.7179,21.3454,21.3454,20500.0
2008-06-24 10:00:00,21.78,21.9,21.7,21.79,20700.0,21.3454,21.4631,21.267,21.3552,20700.0
2008-06-24 10:30:00,21.79,21.86,21.72,21.84,19900.0,21.3552,21.4239,21.2866,21.4043,19900.0
2008-06-24 11:00:00,21.84,21.94,21.77,21.93,20500.0,21.4043,21.5023,21.3356,21.4925,20500.0
2008-06-24 11:30:00,21.92,22.03,21.83,22.02,19500.0,21.4827,21.5905,21.3945,21.5807,19500.0
2008-06-24 12:00:00,22.02,22.04,21.92,22.02,14300.0,21.5807,21.6003,21.4827,21.5807,14300.0
2008-06-24 12:30:00,22.0,22.03,21.96,22.0,14500.0,21.5611,21.5905,21.5219,21.5611,14500.0
2008-06-24 13:00:00,22.02,22.06,21.96,21.98,20600.0,21.5807,21.6199,21.5219,21.5415,20600.0
2008-06-24 13:30:00,21.98,21.98,21.91,21.91,10100.0,21.5415,21.5415,21.4729,21.4729,10100.0
2008-06-24 14:00:00,21.92,22.0,21.91,22.0,22400.0,21.4827,21.5611,21.4729,21.5611,22400.0
2008-06-24 14:30:00,22.01,22.03,21.88,21.88,17100.0,21.5709,21.5905,21.4435,21.4435,17100.0
2008-06-24 15:00:00,21.9,21.94,21.86,21.91,23600.0,21.4631,21.5023,21.4239,21.4729,23600.0
2008-06-24 15:30:00,21.92,22.01,21.9,21.97,44000.0,21.4827,21.5709,21.4631,21.5317,44000.0
2008-06-25 09:30:00,22.06,22.32,21.72,22.2,20100.0,21.6199,21.8747,21.2866,21.7571,20100.0
2008-06-25 10:00:00,22.22,22.37,22.18,22.37,10100.0,21.7767,21.9237,21.7375,21.9237,10100.0
2008-06-25 10:30:00,22.35,22.69,22.35,22.64,21800.0,21.9041,22.2373,21.9041,22.1883,21800.0
2008-06-25 11:00:00,22.6,22.73,22.56,22.7,16000.0,22.1491,22.2765,22.1099,22.2471,16000.0
2008-06-25 11:30:00,22.7,22.72,22.67,22.72,19800.0,22.2471,22.2667,22.2177,22.2667,19800.0
2008-06-25 12:00:00,22.72,22.72,22.67,22.69,11100.0,22.2667,22.2667,22.2177,22.2373,11100.0
2008-06-25 12:30:00,22.69,22.69,22.62,22.62,7700.0,22.2373,22.2373,22.1687,22.1687,7700.0
2008-06-25 13:00:00,22.63,22.63,22.52,22.56,12100.0,22.1785,22.1785,22.0707,22.1099,12100.0
2008-06-25 13:30:00,22.55,22.6,22.54,22.54,8300.0,22.1001,22.1491,22.0903,22.0903,8300.0
2008-06-25 14:00:00,22.53,22.53,22.35,22.35,34800.0,22.0805,22.0805,21.9041,21.9041,34800.0
2008-06-25 14:30:00,22.35,22.46,22.29,22.44,36500.0,21.9041,22.0119,21.8453,21.9923,36500.0
2008-06-25 15:00:00,22.45,22.62,22.4,22.42,33500.0,22.0021,22.1687,21.9531,21.9727,33500.0
2008-06-25 15:30:00,22.42,22.43,22.29,22.39,46200.0,21.9727,21.9825,21.8453,21.9433,46200.0
2008-06-26 09:30:00,21.98,22.15,21.56,21.66,17400.0,21.5415,21.7081,21.1298,21.2278,17400.0
2008-06-26 10:00:00,21.7,21.72,21.27,21.3,83500.0,21.267,21.2866,20.8456,20.875,83500.0
2008-06-26 10:30:00,21.31,21.31,20.6,20.91,260900.0,20.8848,20.8848,20.189,20.4928,260900.0
2008-06-26 11:00:00,20.94,21.14,20.91,21.04,84800.0,20.5222,20.7182,20.4928,20.6202,84800.0
2008-06-26 11:30:00,21.06,21.18,20.99,21.15,65200.0,20.6398,20.7574,20.5712,20.728,65200.0
2008-06-26 12:00:00,21.13,21.16,21.04,21.13,77300.0,20.7084,20.7378,20.6202,20.7084,77300.0
2008-06-26 12:30:00,21.11,21.2,21.05,21.2,30000.0,20.6888,20.777,20.63,20.777,30000.0
2008-06-26 13:00:00,21.19,21.24,21.06,21.06,24900.0,20.7672,20.8162,20.6398,20.6398,24900.0
2008-06-26 13:30:00,21.07,21.18,21.05,21.16,25800.0,20.6496,20.7574,20.63,20.7378,25800.0
2008-06-26 14:00:00,21.16,21.21,21.05,21.09,37600.0,20.7378,20.7868,20.63,20.6692,37600.0
2008-06-26 14:30:00,21.09,21.11,20.92,20.96,61500.0,20.6692,20.6888,20.5026,20.5418,61500.0
2008-06-26 15:00:00,20.96,21.02,20.86,20.88,80100.0,20.5418,20.6006,20.4438,20.4634,80100.0
2008-06-26 15:30:00,20.86,20.91,20.65,20.73,139500.0,20.4438,20.4928,20.238,20.3164,139500.0
2008-06-27 09:30:00,20.72,20.77,20.43,20.55,50300.0,20.3066,20.3556,20.0224,20.14,50300.0
2008-06-27 10:00:00,20.57,20.79,20.55,20.76,49800.0,20.1596,20.3752,20.14,20.3458,49800.0
2008-06-27 10:30:00,20.75,21.07,20.75,20.86,65800.0,20.336,20.6496,20.336,20.4438,65800.0
2008-06-27 11:00:00,20.86,20.93,20.84,20.92,31400.0,20.4438,20.5124,20.4242,20.5026,31400.0
2008-06-27 11:30:00,20.92,20.92,20.84,20.84,26900.0,20.5026,20.5026,20.4242,20.4242,26900.0
2008-06-27 12:00:00,20.83,20.85,20.72,20.76,31800.0,20.4144,20.434,20.3066,20.3458,31800.0
2008-06-27 12:30:00,20.77,20.78,20.66,20.76,35800.0,20.3556,20.3654,20.2478,20.3458,35800.0
2008-06-27 13:00:00,20.76,20.78,20.63,20.67,37400.0,20.3458,20.3654,20.2184,20.2576,37400.0
2008-06-27 13:30:00,20.67,20.68,20.47,20.57,73200.0,20.2576,20.2674,20.0616,20.1596,73200.0
2008-06-27 14:00:00,20.56,20.79,20.47,20.76,59500.0,20.1498,20.3752,20.0616,20.3458,59500.0
2008-06-27 14:30:00,20.76,20.79,20.68,20.74,58800.0,20.3458,20.3752,20.2674,20.3262,58800.0
2008-06-27 15:00:00,20.73,20.81,20.71,20.75,137400.0,20.3164,20.3948,20.2968,20.336,137400.0
2008-06-27 15:30:00,20.76,20.76,20.16,20.21,697900.0,20.3458,20.3458,19.7578,19.8068,697900.0
2008-06-30 09:30:00,20.2,20.44,19.82,20.22,132400.0,19.797,20.0322,19.4246,19.8166,132400.0
2008-06-30 10:00:00,20.24,20.4,20.22,20.35,71500.0,19.8362,19.993,19.8166,19.944,71500.0
2008-06-30 10:30:00,20.35,20.6,20.33,20.49,112700.0,19.944,20.189,19.9244,20.0812,112700.0
2008-06-30 11:00:00,20.51,20.64,20.51,20.64,53800.0,20.1008,20.2282,20.1008,20.2282,53800.0
2008-06-30 11:30:00,20.64,20.67,20.52,20.53,83200.0,20.2282,20.2576,20.1106,20.1204,83200.0
2008-06-30 12:00:00,20.53,20.54,20.5,20.51,31400.0,20.1204,20.1302,20.091,20.1008,31400.0
2008-06-30 12:30:00,20.52,20.59,20.5,20.57,55300.0,20.1106,20.1792,20.091,20.1596,55300.0
2008-06-30 13:00:00,20.56,20.66,20.55,20.63,35100.0,20.1498,20.2478,20.14,20.2184,35100.0
2008-06-30 13:30:00,20.63,20.75,20.57,20.68,113100.0,20.2184,20.336,20.1596,20.2674,113100.0
2008-06-30 14:00:00,20.68,20.8,20.66,20.8,89100.0,20.2674,20.385,20.2478,20.385,89100.0
2008-06-30 14:30:00,20.81,20.99,20.78,20.91,86600.0,20.3948,20.5712,20.3654,20.4928,86600.0
2008-06-30 15:00:00,20.9,21.07,20.88,20.9,93900.0,20.483,20.6496,20.4634,20.483,93900.0
2008-06-30 15:30:00,20.92,20.95,20.75,20.82,98100.0,20.5026,20.532,20.336,20.4046,98100.0
2008-07-01 09:30:00,20.34,20.48,20.22,20.47,82600.0,19.9342,20.0714,19.8166,20.0616,82600.0
2008-07-01 10:00:00,20.48,20.62,20.4,20.41,45600.0,20.0714,20.2086,19.993,20.0028,45600.0
2008-07-01 10:30:00,20.42,20.48,20.35,20.36,49500.0,20.0126,20.0714,19.944,19.9538,49500.0
2008-07-01 11:00:00,20.37,20.52,20.36,20.45,57600.0,19.9636,20.1106,19.9538,20.042,57600.0
2008-07-01 11:30:00,20.46,20.48,20.24,20.24,53300.0,20.0518,20.0714,19.8362,19.8362,53300.0
2008-07-01 12:00:00,20.24,20.25,20.06,20.15,126700.0,19.8362,19.846,19.6598,19.748,126700.0
2008-07-01 12:30:00,20.15,20.52,20.13,20.4,114800.0,19.748,20.1106,19.7284,19.993,114800.0
2008-07-01 13:00:00,20.4,20.5,20.36,20.38,47300.0,19.993,20.091,19.9538,19.9734,47300.0
2008-07-01 13:30:00,20.37,20.55,20.31,20.53,63100.0,19.9636,20.14,19.9048,20.1204,63100.0
2008-07-01 14:00:00,20.51,20.68,20.48,20.61,50800.0,20.1008,20.2674,20.0714,20.1988,50800.0
2008-07-01 14:30:00,20.61,20.83,20.58,20.78,51900.0,20.1988,20.4144,20.1694,20.3654,51900.0
2008-07-01 15:00:00,20.78,20.87,20.75,20.81,99000.0,20.3654,20.4536,20.336,20.3948,99000.0
2008-07-01 15:30:00,20.81,20.92,20.8,20.84,96000.0,20.3948,20.5026,20.385,20.4242,96000.0
2008-07-02 09:30:00,20.89,21.15,20.65,21.06,48700.0,20.4732,20.728,20.238,20.6398,48700.0
2008-07-02 10:00:00,21.06,21.16,20.95,20.96,37100.0,20.6398,20.7378,20.532,20.5418,37100.0
2008-07-02 10:30:00,20.96,21.07,20.94,21.0,38100.0,20.5418,20.6496,20.5222,20.581,38100.0
2008-07-02 11:00:00,21.01,21.01,20.83,20.84,87200.0,20.5908,20.5908,20.4144,20.4242,87200.0
2008-07-02 11:30:00,20.87,20.91,20.7,20.73,53100.0,20.4536,20.4928,20.287,20.3164,53100.0
2008-07-02 12:00:00,20.74,20.93,20.72,20.76,33600.0,20.3262,20.5124,20.3066,20.3458,33600.0
2008-07-02 12:30:00,20.77,20.96,20.77,20.95,40200.0,20.3556,20.5418,20.3556,20.532,40200.0
2008-07-02 13:00:00,20.95,21.02,20.9,21.0,42700.0,20.532,20.6006,20.483,20.581,42700.0
2008-07-02 13:30:00,21.01,21.18,21.0,21.11,26500.0,20.5908,20.7574,20.581,20.6888,26500.0
2008-07-02 14:00:00,21.12,21.13,20.86,20.89,40300.0,20.6986,20.7084,20.4438,20.4732,40300.0
2008-07-02 14:30:00,20.89,21.02,20.85,21.0,69100.0,20.4732,20.6006,20.434,20.581,69100.0
2008-07-02 15:00:00,21.0,21.06,20.94,21.0,85900.0,20.581,20.6398,20.5222,20.581,85900.0
2008-07-02 15:30:00,21.0,21.03,20.86,20.86,240100.0,20.581,20.6104,20.4438,20.4438,240100.0
2008-07-03 09:30:00,20.88,20.9,20.1,20.14,198400.0,20.4634,20.483,19.699,19.7382,198400.0
2008-07-03 10:00:00,20.1,20.14,19.96,20.01,89400.0,19.699,19.7382,19.5618,19.6108,89400.0
2008-07-03 10:30:00,20.01,20.09,19.91,20.03,57200.0,19.6108,19.6892,19.5128,19.6304,57200.0
2008-07-03 11:00:00,20.03,20.05,19.66,19.78,78500.0,19.6304,19.65,19.2677,19.3854,78500.0
2008-07-03 11:30:00,19.76,19.85,19.68,19.68,72200.0,19.3658,19.454,19.2873,19.2873,72200.0
2008-07-03 12:00:00,19.69,19.72,19.42,19.52,101000.0,19.2971,19.3265,19.0325,19.1305,101000.0
2008-07-03 12:30:00,19.52,19.54,19.37,19.37,86500.0,19.1305,19.1501,18.9835,18.9835,86500.0
2008-07-07 09:30:00,19.47,19.65,19.44,19.6,73900.0,19.0815,19.2579,19.0521,19.2089,73900.0
2008-07-07 10:00:00,19.6,19.6,19.07,19.07,70800.0,19.2089,19.2089,18.6895,18.6895,70800.0
2008-07-07 10:30:00,19.09,19.14,18.92,18.97,97800.0,18.7091,18.7581,18.5425,18.5915,97800.0
2008-07-07 11:00:00,18.97,19.05,18.96,19.05,42300.0,18.5915,18.6699,18.5817,18.6699,42300.0
2008-07-07 11:30:00,19.05,19.07,18.76,19.06,170100.0,18.6699,18.6895,18.3857,18.6797,170100.0
2008-07-07 12:00:00,19.06,19.06,18.89,18.91,38100.0,18.6797,18.6797,18.5131,18.5327,38100.0
2008-07-07 12:30:00,18.91,19.04,18.91,18.93,45400.0,18.5327,18.6601,18.5327,18.5523,45400.0
2008-07-07 13:00:00,18.93,18.94,18.85,18.88,65600.0,18.5523,18.5621,18.4739,18.5033,65600.0
2008-07-07 13:30:00,18.9,18.9,18.79,18.84,38700.0,18.5229,18.5229,18.4151,18.4641,38700.0
2008-07-07 14:00:00,18.84,18.91,18.76,18.89,74700.0,18.4641,18.5327,18.3857,18.5131,74700.0
2008-07-07 14:30:00,18.89,18.92,18.82,18.92,70400.0,18.5131,18.5425,18.4445,18.5425,70400.0
2008-07-07 15:00:00,18.92,19.28,18.92,19.28,88900.0,18.5425,18.8953,18.5425,18.8953,88900.0
2008-07-07 15:30:00,19.27,19.31,19.1,19.1,130100.0,18.8855,18.9247,18.7189,18.7189,130100.0
2008-07-08 09:30:00,19.16,19.68,18.93,19.57,42800.0,18.7777,19.2873,18.5523,19.1795,42800.0
2008-07-08 10:00:00,19.55,19.57,19.39,19.41,50500.0,19.1599,19.1795,19.0031,19.0227,50500.0
2008-07-08 10:30:00,19.41,19.48,19.26,19.35,22400.0,19.0227,19.0913,18.8757,18.9639,22400.0
2008-07-08 11:00:00,19.36,19.53,19.33,19.53,35500.0,18.9737,19.1403,18.9443,19.1403,35500.0
2008-07-08 11:30:00,19.53,19.54,19.4,19.43,23800.0,19.1403,19.1501,19.0129,19.0423,23800.0
2008-07-08 12:00:00,19.44,19.48,19.35,19.41,36000.0,19.0521,19.0913,18.9639,19.0227,36000.0
2008-07-08 12:30:00,19.4,19.6,19.39,19.45,23000.0,19.0129,19.2089,19.0031,19.0619,23000.0
2008-07-08 13:00:00,19.45,19.53,19.4,19.45,35300.0,19.0619,19.1403,19.0129,19.0619,35300.0
2008-07-08 13:30:00,19.46,19.48,19.34,19.38,21000.0,19.0717,19.0913,18.9541,18.9933,21000.0
2008-07-08 14:00:00,19.4,19.5,19.39,19.5,37100.0,19.0129,19.1109,19.0031,19.1109,37100.0
2008-07-08 14:30:00,19.51,19.88,19.5,19.88,53100.0,19.1207,19.4834,19.1109,19.4834,53100.0
2008-07-08 15:00:00,19.87,19.91,19.8,19.9,68800.0,19.4736,19.5128,19.405,19.503,68800.0
2008-07-08 15:30:00,19.89,19.97,19.83,19.95,54400.0,19.4932,19.5716,19.4344,19.552,54400.0
2008-07-09 09:30:00,19.99,20.19,19.79,19.87,32600.0,19.5912,19.7872,19.3952,19.4736,32600.0
2008-07-09 10:00:00,19.86,19.94,19.64,19.93,32800.0,19.4638,19.5422,19.2481,19.5324,32800.0
2008-07-09 10:30:00,19.93,19.94,19.81,19.92,26200.0,19.5324,19.5422,19.4148,19.5226,26200.0
2008-07-09 11:00:00,19.92,20.13,19.91,20.13,22600.0,19.5226,19.7284,19.5128,19.7284,22600.0
2008-07-09 11:30:00,20.14,20.17,19.93,19.98,19900.0,19.7382,19.7676,19.5324,19.5814,19900.0
2008-07-09 12:00:00,19.98,19.98,19.9,19.93,13300.0,19.5814,19.5814,19.503,19.5324,13300.0
2008-07-09 12:30:00,19.93,19.93,19.73,19.75,16300.0,19.5324,19.5324,19.3364,19.356,16300.0
2008-07-09 13:00:00,19.76,19.81,19.67,19.8,16200.0,19.3658,19.4148,19.2775,19.405,16200.0
2008-07-09 13:30:00,19.8,19.92,19.79,19.84,23200.0,19.405,19.5226,19.3952,19.4442,23200.0
2008-07-09 14:00:00,19.84,19.92,19.8,19.88,20700.0,19.4442,19.5226,19.405,19.4834,20700.0
2008-07-09 14:30:00,19.87,19.9,19.58,19.67,25900.0,19.4736,19.503,19.1893,19.2775,25900.0
2008-07-09 15:00:00,19.66,19.66,19.5,19.54,29600.0,19.2677,19.2677,19.1109,19.1501,29600.0
2008-07-09 15:30:00,19.53,19.55,19.3,19.38,49100.0,19.1403,19.1599,18.9149,18.9933,49100.0
2008-07-10 09:30:00,19.45,20.1,19.45,19.95,54800.0,19.0619,19.699,19.0619,19.552,54800.0
2008-07-10 10:00:00,19.95,20.1,19.81,20.06,43600.0,19.552,19.699,19.4148,19.6598,43600.0
2008-07-10 10:30:00,20.1,20.18,19.89,19.91,82300.0,19.699,19.7774,19.4932,19.5128,82300.0
2008-07-10 11:00:00,19.9,20.17,19.75,19.81,34100.0,19.503,19.7676,19.356,19.4148,34100.0
2008-07-10 11:30:00,19.78,20.02,19.78,20.0,17700.0,19.3854,19.6206,19.3854,19.601,17700.0
2008-07-10 12:00:00,20.04,20.16,20.03,20.07,22300.0,19.6402,19.7578,19.6304,19.6696,22300.0
2008-07-10 12:30:00,20.07,20.11,19.92,19.95,16100.0,19.6696,19.7088,19.5226,19.552,16100.0
2008-07-10 13:00:00,19.96,20.12,19.94,20.1,22300.0,19.5618,19.7186,19.5422,19.699,22300.0
2008-07-10 13:30:00,20.1,20.24,20.09,20.12,19200.0,19.699,19.8362,19.6892,19.7186,19200.0
2008-07-10 14:00:00,20.11,20.13,19.7,19.77,35900.0,19.7088,19.7284,19.3069,19.3756,35900.0
2008-07-10 14:30:00,19.77,19.82,19.55,19.58,29500.0,19.3756,19.4246,19.1599,19.1893,29500.0
2008-07-10 15:00:00,19.6,19.98,19.58,19.96,40500.0,19.2089,19.5814,19.1893,19.5618,40500.0
2008-07-10 15:30:00,19.95,19.97,19.81,19.87,49900.0,19.552,19.5716,19.4148,19.4736,49900.0
2008-07-11 09:30:00,19.57,20.0,19.38,19.86,34000.0,19.1795,19.601,18.9933,19.4638,34000.0
2008-07-11 10:00:00,19.94,19.99,19.45,19.66,35400.0,19.5422,19.5912,19.0619,19.2677,35400.0
2008-07-11 10:30:00,19.71,19.9,19.57,19.86,31800.0,19.3167,19.503,19.1795,19.4638,31800.0
2008-07-11 11:00:00,19.88,19.91,19.68,19.75,58100.0,19.4834,19.5128,19.2873,19.356,58100.0
2008-07-11 11:30:00,19.75,19.97,19.66,19.96,21400.0,19.356,19.5716,19.2677,19.5618,21400.0
2008-07-11 12:00:00,19.97,19.97,19.84,19.92,29500.0,19.5716,19.5716,19.4442,19.5226,29500.0
2008-07-11 12:30:00,19.9,19.92,19.71,19.74,31200.0,19.503,19.5226,19.3167,19.3462,31200.0
2008-07-11 13:00:00,19.74,20.0,19.7,19.95,28500.0,19.3462,19.601,19.3069,19.552,28500.0
2008-07-11 13:30:00,19.96,20.17,19.9,20.08,29500.0,19.5618,19.7676,19.503,19.6794,29500.0
2008-07-11 14:00:00,20.1,20.23,19.93,20.03,33200.0,19.699,19.8264,19.5324,19.6304,33200.0
2008-07-11 14:30:00,20.03,20.36,19.92,20.28,69500.0,19.6304,19.9538,19.5226,19.8754,69500.0
2008-07-11 15:00:00,20.29,20.48,19.92,19.96,92400.0,19.8852,20.0714,19.5226,19.5618,92400.0
2008-07-11 15:30:00,20.01,20.04,19.77,19.95,156400.0,19.6108,19.6402,19.3756,19.552,156400.0
2008-07-14 09:30:00,20.15,20.39,19.74,19.75,23200.0,19.748,19.9832,19.3462,19.356,23200.0
2008-07-14 10:00:00,19.75,19.95,19.55,19.66,29000.0,19.356,19.552,19.1599,19.2677,29000.0
2008-07-14 10:30:00,19.73,19.96,19.53,19.96,33000.0,19.3364,19.5618,19.1403,19.5618,33000.0
2008-07-14 11:00:00,19.95,19.95,19.66,19.83,20300.0,19.552,19.552,19.2677,19.4344,20300.0
2008-07-14 11:30:00,19.83,19.93,19.61,19.68,23100.0,19.4344,19.5324,19.2187,19.2873,23100.0
2008-07-14 12:00:00,19.67,19.73,19.64,19.73,14100.0,19.2775,19.3364,19.2481,19.3364,14100.0
2008-07-14 12:30:00,19.73,19.73,19.6,19.67,13300.0,19.3364,19.3364,19.2089,19.2775,13300.0
2008-07-14 13:00:00,19.67,19.67,19.61,19.61,12900.0,19.2775,19.2775,19.2187,19.2187,12900.0
2008-07-14 13:30:00,19.61,19.78,19.6,19.66,18400.0,19.2187,19.3854,19.2089,19.2677,18400.0
2008-07-14 14:00:00,19.67,19.8,19.65,19.79,15700.0,19.2775,19.405,19.2579,19.3952,15700.0
2008-07-14 14:30:00,19.78,19.78,19.54,19.63,28300.0,19.3854,19.3854,19.1501,19.2383,28300.0
2008-07-14 15:00:00,19.65,19.75,19.53,19.69,36200.0,19.2579,19.356,19.1403,19.2971,36200.0
2008-07-14 15:30:00,19.68,19.77,19.55,19.56,51600.0,19.2873,19.3756,19.1599,19.1697,51600.0
2008-07-15 09:30:00,19.35,19.35,18.87,19.23,49700.0,18.9639,18.9639,18.4935,18.8463,49700.0
2008-07-15 10:00:00,19.21,19.46,19.11,19.39,35600.0,18.8267,19.0717,18.7287,19.0031,35600.0
2008-07-15 10:30:00,19.39,19.66,19.26,19.54,54700.0,19.0031,19.2677,18.8757,19.1501,54700.0
2008-07-15 11:00:00,19.54,20.0,19.54,19.88,58800.0,19.1501,19.601,19.1501,19.4834,58800.0
2008-07-15 11:30:00,19.87,20.18,19.76,20.14,33000.0,19.4736,19.7774,19.3658,19.7382,33000.0
2008-07-15 12:00:00,20.14,20.2,19.9,20.13,21400.0,19.7382,19.797,19.503,19.7284,21400.0
2008-07-15 12:30:00,20.11,20.26,19.96,20.26,23600.0,19.7088,19.8558,19.5618,19.8558,23600.0
2008-07-15 13:00:00,20.26,20.3,19.81,19.87,22000.0,19.8558,19.895,19.4148,19.4736,22000.0
2008-07-15 13:30:00,19.85,20.03,19.78,19.98,15000.0,19.454,19.6304,19.3854,19.5814,15000.0
2008-07-15 14:00:00,19.96,19.98,19.76,19.78,52600.0,19.5618,19.5814,19.3658,19.3854,52600.0
2008-07-15 14:30:00,19.8,19.9,19.67,19.8,52600.0,19.405,19.503,19.2775,19.405,52600.0
2008-07-15 15:00:00,19.77,19.91,19.67,19.68,34700.0,19.3756,19.5128,19.2775,19.2873,34700.0
2008-07-15 15:30:00,19.68,19.79,19.61,19.61,56400.0,19.2873,19.3952,19.2187,19.2187,56400.0
2008-07-16 09:30:00,19.62,20.1,19.41,19.98,51400.0,19.2285,19.699,19.0227,19.5814,51400.0
2008-07-16 10:00:00,19.98,20.26,19.93,19.96,46700.0,19.5814,19.8558,19.5324,19.5618,46700.0
2008-07-16 10:30:00,19.95,20.25,19.9,20.24,74200.0,19.552,19.846,19.503,19.8362,74200.0
2008-07-16 11:00:00,20.24,20.32,20.11,20.15,38900.0,19.8362,19.9146,19.7088,19.748,38900.0
2008-07-16 11:30:00,20.16,20.29,20.13,20.25,23000.0,19.7578,19.8852,19.7284,19.846,23000.0
2008-07-16 12:00:00,20.25,20.41,20.18,20.4,22000.0,19.846,20.0028,19.7774,19.993,22000.0
2008-07-16 12:30:00,20.41,20.41,20.32,20.32,18200.0,20.0028,20.0028,19.9146,19.9146,18200.0
2008-07-16 13:00:00,20.31,20.44,20.27,20.41,20500.0,19.9048,20.0322,19.8656,20.0028,20500.0
2008-07-16 13:30:00,20.42,20.58,20.37,20.37,35200.0,20.0126,20.1694,19.9636,19.9636,35200.0
2008-07-16 14:00:00,20.37,20.58,20.22,20.5,32800.0,19.9636,20.1694,19.8166,20.091,32800.0
2008-07-16 14:30:00,20.5,20.56,20.47,20.56,25100.0,20.091,20.1498,20.0616,20.1498,25100.0
2008-07-16 15:00:00,20.53,20.74,20.53,20.69,48800.0,20.1204,20.3262,20.1204,20.2772,48800.0
2008-07-16 15:30:00,20.7,20.77,20.65,20.7,70000.0,20.287,20.3556,20.238,20.287,70000.0
2008-07-17 09:30:00,20.77,21.31,20.73,21.24,44600.0,20.3556,20.8848,20.3164,20.8162,44600.0
2008-07-17 10:00:00,21.23,21.26,20.91,21.06,32400.0,20.8064,20.8358,20.4928,20.6398,32400.0
2008-07-17 10:30:00,21.05,21.37,21.05,21.31,38000.0,20.63,20.9436,20.63,20.8848,38000.0
2008-07-17 11:00:00,21.32,21.38,21.1,21.25,27800.0,20.8946,20.9534,20.679,20.826,27800.0
2008-07-17 11:30:00,21.23,21.29,21.12,21.23,28500.0,20.8064,20.8652,20.6986,20.8064,28500.0
2008-07-17 12:00:00,21.23,21.24,21.03,21.08,21500.0,20.8064,20.8162,20.6104,20.6594,21500.0
2008-07-17 12:30:00,21.09,21.17,21.03,21.16,11800.0,20.6692,20.7476,20.6104,20.7378,11800.0
2008-07-17 13:00:00,21.15,21.49,21.06,21.35,22400.0,20.728,21.0612,20.6398,20.924,22400.0
2008-07-17 13:30:00,21.35,21.47,21.35,21.38,21500.0,20.924,21.0416,20.924,20.9534,21500.0
2008-07-17 14:00:00,21.38,21.61,21.37,21.59,30100.0,20.9534,21.1788,20.9436,21.1592,30100.0
2008-07-17 14:30:00,21.6,21.6,21.26,21.28,31500.0,21.169,21.169,20.8358,20.8554,31500.0
2008-07-17 15:00:00,21.29,21.41,21.26,21.27,39000.0,20.8652,20.9828,20.8358,20.8456,39000.0
2008-07-17 15:30:00,21.27,21.29,21.14,21.29,41700.0,20.8456,20.8652,20.7182,20.8652,41700.0
2008-07-18 09:30:00,21.37,21.43,21.12,21.26,43600.0,20.9436,21.0024,20.6986,20.8358,43600.0
2008-07-18 10:00:00,21.24,21.31,21.0,21.29,21400.0,20.8162,20.8848,20.581,20.8652,21400.0
2008-07-18 10:30:00,21.29,21.44,21.15,21.39,20300.0,20.8652,21.0122,20.728,20.9632,20300.0
2008-07-18 11:00:00,21.39,21.52,21.37,21.48,44200.0,20.9632,21.0906,20.9436,21.0514,44200.0
2008-07-18 11:30:00,21.52,21.54,21.4,21.42,15500.0,21.0906,21.1102,20.973,20.9926,15500.0
2008-07-18 12:00:00,21.42,21.55,21.32,21.38,19800.0,20.9926,21.12,20.8946,20.9534,19800.0
2008-07-18 12:30:00,21.36,21.41,21.19,21.32,15300.0,20.9338,20.9828,20.7672,20.8946,15300.0
2008-07-18 13:00:00,21.35,21.5,21.34,21.4,25200.0,20.924,21.071,20.9142,20.973,25200.0
2008-07-18 13:30:00,21.37,21.48,21.37,21.42,22000.0,20.9436,21.0514,20.9436,20.9926,22000.0
2008-07-18 14:00:00,21.41,21.5,21.37,21.49,24100.0,20.9828,21.071,20.9436,21.0612,24100.0
2008-07-18 14:30:00,21.5,21.5,21.35,21.44,18700.0,21.071,21.071,20.924,21.0122,18700.0
2008-07-18 15:00:00,21.44,21.55,21.4,21.48,31000.0,21.0122,21.12,20.973,21.0514,31000.0
2008-07-18 15:30:00,21.5,21.63,21.5,21.57,54600.0,21.071,21.1984,21.071,21.1396,54600.0
2008-07-21 09:30:00,21.51,21.89,21.51,21.64,15400.0,21.0808,21.4533,21.0808,21.2082,15400.0
2008-07-21 10:00:00,21.66,21.73,21.48,21.53,13200.0,21.2278,21.2964,21.0514,21.1004,13200.0
2008-07-21 10:30:00,21.54,21.67,21.54,21.55,12600.0,21.1102,21.2376,21.1102,21.12,12600.0
2008-07-21 11:00:00,21.54,21.56,21.47,21.49,12900.0,21.1102,21.1298,21.0416,21.0612,12900.0
2008-07-21 11:30:00,21.48,21.5,21.25,21.25,11700.0,21.0514,21.071,20.826,20.826,11700.0
2008-07-21 12:00:00,21.26,21.49,21.25,21.46,8700.0,20.8358,21.0612,20.826,21.0318,8700.0
2008-07-21 12:30:00,21.48,21.5,21.42,21.43,8200.0,21.0514,21.071,20.9926,21.0024,8200.0
2008-07-21 13:00:00,21.42,21.5,21.41,21.5,13600.0,20.9926,21.071,20.9828,21.071,13600.0
2008-07-21 13:30:00,21.48,21.5,21.47,21.49,9500.0,21.0514,21.071,21.0416,21.0612,9500.0
2008-07-21 14:00:00,21.49,21.5,21.33,21.33,13200.0,21.0612,21.071,20.9044,20.9044,13200.0
2008-07-21 14:30:00,21.32,21.35,21.22,21.25,13100.0,20.8946,20.924,20.7966,20.826,13100.0
2008-07-21 15:00:00,21.25,21.37,21.24,21.25,23100.0,20.826,20.9436,20.8162,20.826,23100.0
2008-07-21 15:30:00,21.26,21.37,21.23,21.31,32100.0,20.8358,20.9436,20.8064,20.8848,32100.0
2008-07-22 09:30:00,21.07,21.35,20.85,21.35,34300.0,20.6496,20.924,20.434,20.924,34300.0
2008-07-22 10:00:00,21.36,21.63,21.32,21.6,45800.0,20.9338,21.1984,20.8946,21.169,45800.0
2008-07-22 10:30:00,21.59,21.75,21.52,21.63,25600.0,21.1592,21.316,21.0906,21.1984,25600.0
2008-07-22 11:00:00,21.63,21.93,21.63,21.85,35200.0,21.1984,21.4925,21.1984,21.4141,35200.0
2008-07-22 11:30:00,21.85,21.85,21.74,21.81,23300.0,21.4141,21.4141,21.3062,21.3749,23300.0
2008-07-22 12:00:00,21.82,21.92,21.78,21.8,24900.0,21.3847,21.4827,21.3454,21.365,24900.0
2008-07-22 12:30:00,21.8,21.84,21.79,21.79,26700.0,21.365,21.4043,21.3552,21.3552,26700.0
2008-07-22 13:00:00,21.81,21.82,21.75,21.79,36400.0,21.3749,21.3847,21.316,21.3552,36400.0
2008-07-22 13:30:00,21.79,21.88,21.75,21.8,19800.0,21.3552,21.4435,21.316,21.365,19800.0
2008-07-22 14:00:00,21.8,21.8,21.6,21.69,34800.0,21.365,21.365,21.169,21.2572,34800.0
2008-07-22 14:30:00,21.71,21.73,21.6,21.7,60800.0,21.2768,21.2964,21.169,21.267,60800.0
2008-07-22 15:00:00,21.7,21.78,21.66,21.7,62400.0,21.267,21.3454,21.2278,21.267,62400.0
2008-07-22 15:30:00,21.7,21.82,21.65,21.69,129200.0,21.267,21.3847,21.218,21.2572,129200.0
2008-07-23 09:30:00,21.67,21.91,21.4,21.91,48000.0,21.2376,21.4729,20.973,21.4729,48000.0
2008-07-23 10:00:00,21.9,22.42,21.88,22.29,69500.0,21.4631,21.9727,21.4435,21.8453,69500.0
2008-07-23 10:30:00,22.3,22.64,22.29,22.55,73200.0,21.8551,22.1883,21.8453,22.1001,73200.0
2008-07-23 11:00:00,22.55,22.66,22.34,22.63,71400.0,22.1001,22.2079,21.8943,22.1785,71400.0
2008-07-23 11:30:00,22.65,22.8,22.58,22.62,38000.0,22.1981,22.3451,22.1295,22.1687,38000.0
2008-07-23 12:00:00,22.62,22.77,22.57,22.77,88600.0,22.1687,22.3157,22.1197,22.3157,88600.0
2008-07-23 12:30:00,22.77,23.28,22.76,23.28,45300.0,22.3157,22.8155,22.3059,22.8155,45300.0
2008-07-23 13:00:00,23.28,23.29,22.96,22.96,44300.0,22.8155,22.8253,22.5019,22.5019,44300.0
2008-07-23 13:30:00,22.96,22.96,22.79,22.95,93200.0,22.5019,22.5019,22.3353,22.4921,93200.0
2008-07-23 14:00:00,22.94,23.02,22.9,22.98,115700.0,22.4823,22.5607,22.4431,22.5215,115700.0
2008-07-23 14:30:00,22.99,23.02,22.94,22.98,176800.0,22.5313,22.5607,22.4823,22.5215,176800.0
2008-07-23 15:00:00,22.99,22.99,22.86,22.93,142900.0,22.5313,22.5313,22.4039,22.4725,142900.0
2008-07-23 15:30:00,22.94,23.02,22.9,23.02,102300.0,22.4823,22.5607,22.4431,22.5607,102300.0
2008-07-24 09:30:00,20.24,23.49,20.24,23.01,102100.0,19.8362,23.0213,19.8362,22.5509,102100.0
2008-07-24 10:00:00,23.01,23.21,22.75,23.04,62000.0,22.5509,22.7469,22.2961,22.5803,62000.0
2008-07-24 10:30:00,23.05,23.1,23.02,23.09,46400.0,22.5901,22.6391,22.5607,22.6293,46400.0
2008-07-24 11:00:00,23.07,23.07,22.89,22.98,49000.0,22.6097,22.6097,22.4333,22.5215,49000.0
2008-07-24 11:30:00,22.94,22.95,22.89,22.93,26900.0,22.4823,22.4921,22.4333,22.4725,26900.0
2008-07-24 12:00:00,22.95,22.95,22.68,22.71,34200.0,22.4921,22.4921,22.2275,22.2569,34200.0
2008-07-24 12:30:00,22.71,22.86,22.69,22.71,29800.0,22.2569,22.4039,22.2373,22.2569,29800.0
2008-07-24 13:00:00,22.69,22.95,22.58,22.82,52000.0,22.2373,22.4921,22.1295,22.3647,52000.0
2008-07-24 13:30:00,22.82,22.93,22.77,22.79,33400.0,22.3647,22.4725,22.3157,22.3353,33400.0
2008-07-24 14:00:00,22.79,22.85,22.62,22.64,46600.0,22.3353,22.3941,22.1687,22.1883,46600.0
2008-07-24 14:30:00,22.63,22.65,22.28,22.38,72600.0,22.1785,22.1981,21.8355,21.9335,72600.0
2008-07-24 15:00:00,22.38,22.4,21.99,22.1,124700.0,21.9335,21.9531,21.5513,21.6591,124700.0
2008-07-24 15:30:00,22.1,22.25,21.9,22.05,167800.0,21.6591,21.8061,21.4631,21.6101,167800.0
2008-07-25 09:30:00,22.0,22.67,22.0,22.6,46200.0,21.5611,22.2177,21.5611,22.1491,46200.0
2008-07-25 10:00:00,22.64,23.13,22.62,22.65,46300.0,22.1883,22.6685,22.1687,22.1981,46300.0
2008-07-25 10:30:00,22.64,22.96,22.63,22.89,42200.0,22.1883,22.5019,22.1785,22.4333,42200.0
2008-07-25 11:00:00,22.92,23.0,22.55,22.59,39500.0,22.4627,22.5411,22.1001,22.1393,39500.0
2008-07-25 11:30:00,22.6,22.7,22.36,22.43,34400.0,22.1491,22.2471,21.9139,21.9825,34400.0
2008-07-25 12:00:00,22.4,22.41,22.2,22.37,22800.0,21.9531,21.9629,21.7571,21.9237,22800.0
2008-07-25 12:30:00,22.34,22.61,22.34,22.59,22400.0,21.8943,22.1589,21.8943,22.1393,22400.0
2008-07-25 13:00:00,22.59,22.63,22.19,22.22,41300.0,22.1393,22.1785,21.7473,21.7767,41300.0
2008-07-25 13:30:00,22.21,22.28,22.07,22.2,44100.0,21.7669,21.8355,21.6297,21.7571,44100.0
2008-07-25 14:00:00,22.19,22.26,22.13,22.26,33300.0,21.7473,21.8159,21.6885,21.8159,33300.0
2008-07-25 14:30:00,22.25,22.53,22.24,22.53,31000.0,21.8061,22.0805,21.7963,22.0805,31000.0
2008-07-25 15:00:00,22.53,22.67,22.5,22.62,56600.0,22.0805,22.2177,22.0511,22.1687,56600.0
2008-07-25 15:30:00,22.65,22.65,22.45,22.62,50500.0,22.1981,22.1981,22.0021,22.1687,50500.0
2008-07-28 09:30:00,22.49,22.49,22.12,22.35,21500.0,22.0413,22.0413,21.6787,21.9041,21500.0
2008-07-28 10:00:00,22.37,22.42,22.21,22.23,28700.0,21.9237,21.9727,21.7669,21.7865,28700.0
2008-07-28 10:30:00,22.22,22.24,21.98,22.0,27800.0,21.7767,21.7963,21.5415,21.5611,27800.0
2008-07-28 11:00:00,21.99,22.08,21.98,22.08,27900.0,21.5513,21.6395,21.5415,21.6395,27900.0
2008-07-28 11:30:00,22.07,22.08,21.98,22.07,19900.0,21.6297,21.6395,21.5415,21.6297,19900.0
2008-07-28 12:00:00,22.06,22.09,21.99,22.02,16100.0,21.6199,21.6493,21.5513,21.5807,16100.0
2008-07-28 12:30:00,22.01,22.11,21.88,21.97,24000.0,21.5709,21.6689,21.4435,21.5317,24000.0
2008-07-28 13:00:00,21.97,22.02,21.9,21.97,28700.0,21.5317,21.5807,21.4631,21.5317,28700.0
2008-07-28 13:30:00,21.96,22.05,21.85,22.0,88800.0,21.5219,21.6101,21.4141,21.5611,88800.0
2008-07-28 14:00:00,21.98,22.03,21.89,21.89,25700.0,21.5415,21.5905,21.4533,21.4533,25700.0
2008-07-28 14:30:00,21.87,22.0,21.76,21.79,19000.0,21.4337,21.5611,21.3258,21.3552,19000.0
2008-07-28 15:00:00,21.79,21.92,21.79,21.88,22800.0,21.3552,21.4827,21.3552,21.4435,22800.0
2008-07-28 15:30:00,21.89,21.94,21.8,21.94,44900.0,21.4533,21.5023,21.365,21.5023,44900.0
2008-07-29 09:30:00,21.99,22.78,21.93,22.77,51000.0,21.5513,22.3255,21.4925,22.3157,51000.0
2008-07-29 10:00:00,22.78,23.18,22.78,22.91,45000.0,22.3255,22.7175,22.3255,22.4529,45000.0
2008-07-29 10:30:00,22.9,22.91,22.72,22.75,71400.0,22.4431,22.4529,22.2667,22.2961,71400.0
2008-07-29 11:00:00,22.75,22.77,22.48,22.6,39400.0,22.2961,22.3157,22.0315,22.1491,39400.0
2008-07-29 11:30:00,22.58,22.94,22.57,22.77,35200.0,22.1295,22.4823,22.1197,22.3157,35200.0
2008-07-29 12:00:00,22.77,23.03,22.77,23.03,22300.0,22.3157,22.5705,22.3157,22.5705,22300.0
2008-07-29 12:30:00,23.03,23.16,22.98,23.07,22800.0,22.5705,22.6979,22.5215,22.6097,22800.0
2008-07-29 13:00:00,23.06,23.2,23.0,23.18,32100.0,22.5999,22.7371,22.5411,22.7175,32100.0
2008-07-29 13:30:00,23.21,23.3,23.16,23.16,38000.0,22.7469,22.8351,22.6979,22.6979,38000.0
2008-07-29 14:00:00,23.16,23.2,23.11,23.18,35000.0,22.6979,22.7371,22.6489,22.7175,35000.0
2008-07-29 14:30:00,23.2,23.25,23.06,23.16,43800.0,22.7371,22.7861,22.5999,22.6979,43800.0
2008-07-29 15:00:00,23.16,23.26,23.14,23.21,55600.0,22.6979,22.7959,22.6783,22.7469,55600.0
2008-07-29 15:30:00,23.21,23.34,23.16,23.3,95800.0,22.7469,22.8743,22.6979,22.8351,95800.0
2008-07-30 09:30:00,23.26,23.43,23.01,23.1,80300.0,22.7959,22.9625,22.5509,22.6391,80300.0
2008-07-30 10:00:00,23.11,23.14,22.9,22.91,76000.0,22.6489,22.6783,22.4431,22.4529,76000.0
2008-07-30 10:30:00,22.91,22.98,22.74,22.75,33000.0,22.4529,22.5215,22.2863,22.2961,33000.0
2008-07-30 11:00:00,22.74,22.78,22.48,22.76,48400.0,22.2863,22.3255,22.0315,22.3059,48400.0
2008-07-30 11:30:00,22.78,22.78,22.59,22.64,26100.0,22.3255,22.3255,22.1393,22.1883,26100.0
2008-07-30 12:00:00,22.65,22.66,22.49,22.63,50200.0,22.1981,22.2079,22.0413,22.1785,50200.0
2008-07-30 12:30:00,22.62,22.62,22.43,22.48,39200.0,22.1687,22.1687,21.9825,22.0315,39200.0
2008-07-30 13:00:00,22.42,22.56,22.41,22.55,41000.0,21.9727,22.1099,21.9629,22.1001,41000.0
2008-07-30 13:30:00,22.55,22.6,22.43,22.5,24000.0,22.1001,22.1491,21.9825,22.0511,24000.0
2008-07-30 14:00:00,22.52,22.69,22.46,22.69,32600.0,22.0707,22.2373,22.0119,22.2373,32600.0
2008-07-30 14:30:00,22.7,22.74,22.66,22.72,23500.0,22.2471,22.2863,22.2079,22.2667,23500.0
2008-07-30 15:00:00,22.71,22.83,22.61,22.81,33900.0,22.2569,22.3745,22.1589,22.3549,33900.0
2008-07-30 15:30:00,22.81,22.86,22.73,22.8,51500.0,22.3549,22.4039,22.2765,22.3451,51500.0
2008-07-31 09:30:00,22.61,22.91,22.45,22.81,22000.0,22.1589,22.4529,22.0021,22.3549,22000.0
2008-07-31 10:00:00,22.75,22.77,22.63,22.72,23000.0,22.2961,22.3157,22.1785,22.2667,23000.0
2008-07-31 10:30:00,22.71,22.71,22.55,22.62,17200.0,22.2569,22.2569,22.1001,22.1687,17200.0
2008-07-31 11:00:00,22.61,22.65,22.49,22.49,10400.0,22.1589,22.1981,22.0413,22.0413,10400.0
2008-07-31 11:30:00,22.49,22.57,22.4,22.57,14200.0,22.0413,22.1197,21.9531,22.1197,14200.0
2008-07-31 12:00:00,22.59,22.59,22.33,22.34,9500.0,22.1393,22.1393,21.8845,21.8943,9500.0
2008-07-31 12:30:00,22.36,22.47,22.33,22.42,9000.0,21.9139,22.0217,21.8845,21.9727,9000.0
2008-07-31 13:00:00,22.42,22.54,22.41,22.44,16400.0,21.9727,22.0903,21.9629,21.9923,16400.0
2008-07-31 13:30:00,22.49,22.6,22.44,22.46,20500.0,22.0413,22.1491,21.9923,22.0119,20500.0
2008-07-31 14:00:00,22.48,22.55,22.43,22.47,11900.0,22.0315,22.1001,21.9825,22.0217,11900.0
2008-07-31 14:30:00,22.47,22.7,22.47,22.6,16600.0,22.0217,22.2471,22.0217,22.1491,16600.0
2008-07-31 15:00:00,22.6,22.72,22.42,22.45,19200.0,22.1491,22.2667,21.9727,22.0021,19200.0
2008-07-31 15:30:00,22.45,22.45,22.26,22.26,52600.0,22.0021,22.0021,21.8159,21.8159,52600.0
2008-08-01 09:30:00,22.17,22.2,21.47,21.79,33100.0,21.7277,21.7571,21.0416,21.3552,33100.0
2008-08-01 10:00:00,21.8,21.96,21.64,21.72,39600.0,21.365,21.5219,21.2082,21.2866,39600.0
2008-08-01 10:30:00,21.73,21.84,21.69,21.75,66500.0,21.2964,21.4043,21.2572,21.316,66500.0
2008-08-01 11:00:00,21.75,21.76,21.68,21.75,35800.0,21.316,21.3258,21.2474,21.316,35800.0
2008-08-01 11:30:00,21.75,21.78,21.69,21.75,69700.0,21.316,21.3454,21.2572,21.316,69700.0
2008-08-01 12:00:00,21.75,21.77,21.65,21.74,28500.0,21.316,21.3356,21.218,21.3062,28500.0
2008-08-01 12:30:00,21.75,21.77,21.58,21.63,22500.0,21.316,21.3356,21.1494,21.1984,22500.0
2008-08-01 13:00:00,21.63,21.94,21.63,21.91,24400.0,21.1984,21.5023,21.1984,21.4729,24400.0
2008-08-01 13:30:00,21.93,22.09,21.91,22.0,25600.0,21.4925,21.6493,21.4729,21.5611,25600.0
2008-08-01 14:00:00,21.99,22.03,21.91,22.0,28600.0,21.5513,21.5905,21.4729,21.5611,28600.0
2008-08-01 14:30:00,22.01,22.02,21.96,22.02,55600.0,21.5709,21.5807,21.5219,21.5807,55600.0
2008-08-01 15:00:00,22.03,22.22,21.98,22.21,55700.0,21.5905,21.7767,21.5415,21.7669,55700.0
2008-08-01 15:30:00,22.21,22.46,22.2,22.33,76600.0,21.7669,22.0119,21.7571,21.8845,76600.0
2008-08-04 09:30:00,22.11,22.41,21.89,22.15,39700.0,21.6689,21.9629,21.4533,21.7081,39700.0
2008-08-04 10:00:00,22.13,22.19,21.54,21.57,62300.0,21.6885,21.7473,21.1102,21.1396,62300.0
2008-08-04 10:30:00,21.57,21.57,21.32,21.39,36900.0,21.1396,21.1396,20.8946,20.9632,36900.0
2008-08-04 11:00:00,21.39,21.39,21.12,21.32,48900.0,20.9632,20.9632,20.6986,20.8946,48900.0
2008-08-04 11:30:00,21.34,21.71,21.33,21.65,39300.0,20.9142,21.2768,20.9044,21.218,39300.0
2008-08-04 12:00:00,21.65,21.75,21.55,21.66,17700.0,21.218,21.316,21.12,21.2278,17700.0
2008-08-04 12:30:00,21.66,21.7,21.55,21.57,10600.0,21.2278,21.267,21.12,21.1396,10600.0
2008-08-04 13:00:00,21.56,21.64,21.56,21.58,14000.0,21.1298,21.2082,21.1298,21.1494,14000.0
2008-08-04 13:30:00,21.57,21.64,21.57,21.63,13400.0,21.1396,21.2082,21.1396,21.1984,13400.0
2008-08-04 14:00:00,21.63,21.69,21.62,21.68,22400.0,21.1984,21.2572,21.1886,21.2474,22400.0
2008-08-04 14:30:00,21.69,21.77,21.68,21.76,34400.0,21.2572,21.3356,21.2474,21.3258,34400.0
2008-08-04 15:00:00,21.76,21.83,21.75,21.8,28800.0,21.3258,21.3945,21.316,21.365,28800.0
2008-08-04 15:30:00,21.79,21.81,21.69,21.72,71200.0,21.3552,21.3749,21.2572,21.2866,71200.0
2008-08-05 09:30:00,22.01,22.17,21.77,21.96,43000.0,21.5709,21.7277,21.3356,21.5219,43000.0
2008-08-05 10:00:00,21.95,22.04,21.93,22.01,58300.0,21.5121,21.6003,21.4925,21.5709,58300.0
2008-08-05 10:30:00,22.01,22.13,21.98,22.12,34500.0,21.5709,21.6885,21.5415,21.6787,34500.0
2008-08-05 11:00:00,22.12,22.26,22.12,22.17,20100.0,21.6787,21.8159,21.6787,21.7277,20100.0
2008-08-05 11:30:00,22.18,22.41,22.18,22.25,28600.0,21.7375,21.9629,21.7375,21.8061,28600.0
2008-08-05 12:00:00,22.25,22.35,22.24,22.28,16700.0,21.8061,21.9041,21.7963,21.8355,16700.0
2008-08-05 12:30:00,22.27,22.29,22.18,22.19,13500.0,21.8257,21.8453,21.7375,21.7473,13500.0
2008-08-05 13:00:00,22.21,22.23,22.2,22.21,11800.0,21.7669,21.7865,21.7571,21.7669,11800.0
2008-08-05 13:30:00,22.21,22.38,22.2,22.35,21500.0,21.7669,21.9335,21.7571,21.9041,21500.0
2008-08-05 14:00:00,22.35,22.46,22.26,22.45,19000.0,21.9041,22.0119,21.8159,22.0021,19000.0
2008-08-05 14:30:00,22.44,22.68,22.4,22.61,30800.0,21.9923,22.2275,21.9531,22.1589,30800.0
2008-08-05 15:00:00,22.61,22.63,22.55,22.61,24200.0,22.1589,22.1785,22.1001,22.1589,24200.0
2008-08-05 15:30:00,22.61,23.06,22.58,23.0,122200.0,22.1589,22.5999,22.1295,22.5411,122200.0
2008-08-06 09:30:00,22.99,23.22,22.92,23.02,60100.0,22.5313,22.7567,22.4627,22.5607,60100.0
2008-08-06 10:00:00,23.03,23.06,22.74,22.96,22000.0,22.5705,22.5999,22.2863,22.5019,22000.0
2008-08-06 10:30:00,22.95,22.99,22.83,22.87,12100.0,22.4921,22.5313,22.3745,22.4137,12100.0
2008-08-06 11:00:00,22.85,23.07,22.8,23.04,29800.0,22.3941,22.6097,22.3451,22.5803,29800.0
2008-08-06 11:30:00,23.08,23.28,23.05,23.28,11700.0,22.6195,22.8155,22.5901,22.8155,11700.0
2008-08-06 12:00:00,23.28,23.42,23.28,23.38,25900.0,22.8155,22.9527,22.8155,22.9135,25900.0
2008-08-06 12:30:00,23.4,23.54,23.36,23.52,29200.0,22.9331,23.0703,22.8939,23.0507,29200.0
2008-08-06 13:00:00,23.5,23.59,23.41,23.59,18400.0,23.0311,23.1193,22.9429,23.1193,18400.0
2008-08-06 13:30:00,23.58,23.61,23.37,23.4,43500.0,23.1095,23.1389,22.9037,22.9331,43500.0
2008-08-06 14:00:00,23.39,23.53,23.36,23.5,17500.0,22.9233,23.0605,22.8939,23.0311,17500.0
2008-08-06 14:30:00,23.51,23.84,23.51,23.8,27100.0,23.0409,23.3643,23.0409,23.3251,27100.0
2008-08-06 15:00:00,23.81,23.82,23.55,23.55,38900.0,23.3349,23.3447,23.0801,23.0801,38900.0
2008-08-06 15:30:00,23.55,23.56,23.49,23.51,48800.0,23.0801,23.0899,23.0213,23.0409,48800.0
2008-08-07 09:30:00,23.25,23.31,23.18,23.2,63100.0,22.7861,22.8449,22.7175,22.7371,63100.0
2008-08-07 10:00:00,23.26,23.4,23.12,23.35,33200.0,22.7959,22.9331,22.6587,22.8841,33200.0
2008-08-07 10:30:00,23.38,23.45,23.26,23.45,35400.0,22.9135,22.9821,22.7959,22.9821,35400.0
2008-08-07 11:00:00,23.48,23.61,23.38,23.41,25800.0,23.0115,23.1389,22.9135,22.9429,25800.0
2008-08-07 11:30:00,23.42,23.61,23.41,23.56,22000.0,22.9527,23.1389,22.9429,23.0899,22000.0
2008-08-07 12:00:00,23.55,23.69,23.47,23.69,21600.0,23.0801,23.2173,23.0017,23.2173,21600.0
2008-08-07 12:30:00,23.69,24.01,23.69,24.01,19600.0,23.2173,23.531,23.2173,23.531,19600.0
2008-08-07 13:00:00,24.03,24.03,23.93,23.95,20900.0,23.5506,23.5506,23.4526,23.4722,20900.0
2008-08-07 13:30:00,23.96,24.1,23.96,24.0,20900.0,23.482,23.6192,23.482,23.5212,20900.0
2008-08-07 14:00:00,24.0,24.01,23.88,23.99,25300.0,23.5212,23.531,23.4035,23.5114,25300.0
2008-08-07 14:30:00,23.98,23.99,23.81,23.83,21700.0,23.5016,23.5114,23.3349,23.3545,21700.0
2008-08-07 15:00:00,23.83,23.83,23.71,23.75,28000.0,23.3545,23.3545,23.2369,23.2761,28000.0
2008-08-07 15:30:00,23.74,23.74,23.5,23.56,75800.0,23.2663,23.2663,23.0311,23.0899,75800.0
2008-08-08 09:30:00,23.53,24.16,23.53,23.89,38000.0,23.0605,23.678,23.0605,23.4134,38000.0
2008-08-08 10:00:00,23.88,24.3,23.7,24.29,76500.0,23.4035,23.8152,23.2271,23.8054,76500.0
2008-08-08 10:30:00,24.31,24.5,24.27,24.35,22300.0,23.825,24.0112,23.7858,23.8642,22300.0
2008-08-08 11:00:00,24.36,24.36,24.15,24.31,12300.0,23.874,23.874,23.6682,23.825,12300.0
2008-08-08 11:30:00,24.32,24.42,24.26,24.3,10700.0,23.8348,23.9328,23.776,23.8152,10700.0
2008-08-08 12:00:00,24.31,24.37,24.3,24.34,11700.0,23.825,23.8838,23.8152,23.8544,11700.0
2008-08-08 12:30:00,24.37,24.37,24.24,24.36,7100.0,23.8838,23.8838,23.7564,23.874,7100.0
2008-08-08 13:00:00,24.35,24.36,24.31,24.35,6800.0,23.8642,23.874,23.825,23.8642,6800.0
2008-08-08 13:30:00,24.36,24.37,24.33,24.35,33000.0,23.874,23.8838,23.8446,23.8642,33000.0
2008-08-08 14:00:00,24.35,24.36,24.28,24.34,13000.0,23.8642,23.874,23.7956,23.8544,13000.0
2008-08-08 14:30:00,24.35,24.37,24.24,24.29,24300.0,23.8642,23.8838,23.7564,23.8054,24300.0
2008-08-08 15:00:00,24.29,24.32,24.18,24.25,30500.0,23.8054,23.8348,23.6976,23.7662,30500.0
2008-08-08 15:30:00,24.27,24.3,23.99,24.14,119600.0,23.7858,23.8152,23.5114,23.6584,119600.0
2008-08-11 09:30:00,24.09,24.51,24.09,24.46,50500.0,23.6094,24.021,23.6094,23.972,50500.0
2008-08-11 10:00:00,24.49,24.9,24.47,24.78,17900.0,24.0014,24.4032,23.9818,24.2856,17900.0
2008-08-11 10:30:00,24.78,24.87,24.65,24.86,20900.0,24.2856,24.3738,24.1582,24.364,20900.0
2008-08-11 11:00:00,24.87,24.89,24.82,24.85,35200.0,24.3738,24.3934,24.3248,24.3542,35200.0
2008-08-11 11:30:00,24.85,24.87,24.83,24.86,25300.0,24.3542,24.3738,24.3346,24.364,25300.0
2008-08-11 12:00:00,24.86,24.87,24.83,24.87,32300.0,24.364,24.3738,24.3346,24.3738,32300.0
2008-08-11 12:30:00,24.86,24.87,24.77,24.87,27100.0,24.364,24.3738,24.2758,24.3738,27100.0
2008-08-11 13:00:00,24.87,24.99,24.81,24.99,54700.0,24.3738,24.4914,24.315,24.4914,54700.0
2008-08-11 13:30:00,24.99,25.33,24.99,25.27,47100.0,24.4914,24.8246,24.4914,24.7658,47100.0
2008-08-11 14:00:00,25.26,25.34,25.05,25.08,38400.0,24.756,24.8344,24.5502,24.5796,38400.0
2008-08-11 14:30:00,25.07,25.08,24.77,24.82,42100.0,24.5698,24.5796,24.2758,24.3248,42100.0
2008-08-11 15:00:00,24.82,24.85,24.74,24.79,54600.0,24.3248,24.3542,24.2464,24.2954,54600.0
2008-08-11 15:30:00,24.8,24.89,24.76,24.86,94200.0,24.3052,24.3934,24.266,24.364,94200.0
2008-08-12 09:30:00,25.0,25.38,24.81,25.12,36900.0,24.5012,24.8736,24.315,24.6188,36900.0
2008-08-12 10:00:00,25.13,25.36,25.01,25.13,33500.0,24.6286,24.854,24.511,24.6286,33500.0
2008-08-12 10:30:00,25.12,25.12,24.93,25.11,30600.0,24.6188,24.6188,24.4326,24.609,30600.0
2008-08-12 11:00:00,25.12,25.22,25.08,25.17,56600.0,24.6188,24.7168,24.5796,24.6678,56600.0
2008-08-12 11:30:00,25.15,25.22,25.12,25.21,15200.0,24.6482,24.7168,24.6188,24.707,15200.0
2008-08-12 12:00:00,25.2,25.26,25.18,25.24,14000.0,24.6972,24.756,24.6776,24.7364,14000.0
2008-08-12 12:30:00,25.23,25.29,25.11,25.28,15900.0,24.7266,24.7854,24.609,24.7756,15900.0
2008-08-12 13:00:00,25.26,25.35,25.24,25.31,21300.0,24.756,24.8442,24.7364,24.805,21300.0
2008-08-12 13:30:00,25.3,25.31,25.26,25.28,14600.0,24.7952,24.805,24.756,24.7756,14600.0
2008-08-12 14:00:00,25.27,25.43,25.25,25.39,25800.0,24.7658,24.9226,24.7462,24.8834,25800.0
2008-08-12 14:30:00,25.38,25.39,25.35,25.35,20400.0,24.8736,24.8834,24.8442,24.8442,20400.0
2008-08-12 15:00:00,25.34,25.35,25.23,25.28,59500.0,24.8344,24.8442,24.7266,24.7756,59500.0
2008-08-12 15:30:00,25.27,25.32,25.15,25.27,64200.0,24.7658,24.8148,24.6482,24.7658,64200.0
2008-08-13 09:30:00,25.21,25.74,25.14,25.57,65000.0,24.707,25.2264,24.6384,25.0598,65000.0
2008-08-13 10:00:00,25.57,25.88,25.52,25.81,78000.0,25.0598,25.3636,25.0108,25.295,78000.0
2008-08-13 10:30:00,25.79,25.81,25.66,25.67,43400.0,25.2754,25.295,25.148,25.1578,43400.0
2008-08-13 11:00:00,25.69,25.7,25.56,25.6,54100.0,25.1774,25.1872,25.05,25.0892,54100.0
2008-08-13 11:30:00,25.6,25.6,25.3,25.42,28800.0,25.0892,25.0892,24.7952,24.9128,28800.0
2008-08-13 12:00:00,25.42,25.5,25.32,25.45,48200.0,24.9128,24.9912,24.8148,24.9422,48200.0
2008-08-13 12:30:00,25.45,25.59,25.44,25.48,22500.0,24.9422,25.0794,24.9324,24.9716,22500.0
2008-08-13 13:00:00,25.48,25.64,25.47,25.64,40600.0,24.9716,25.1284,24.9618,25.1284,40600.0
2008-08-13 13:30:00,25.64,25.98,25.63,25.98,74400.0,25.1284,25.4617,25.1186,25.4617,74400.0
2008-08-13 14:00:00,25.96,26.0,25.84,25.98,34200.0,25.4421,25.4813,25.3244,25.4617,34200.0
2008-08-13 14:30:00,25.98,26.32,25.91,26.24,68100.0,25.4617,25.7949,25.393,25.7165,68100.0
2008-08-13 15:00:00,26.23,26.23,26.02,26.08,79900.0,25.7067,25.7067,25.5009,25.5597,79900.0
2008-08-13 15:30:00,26.08,26.09,25.87,25.98,74300.0,25.5597,25.5695,25.3538,25.4617,74300.0
2008-08-14 09:30:00,25.88,25.94,25.7,25.89,40900.0,25.3636,25.4224,25.1872,25.3734,40900.0
2008-08-14 10:00:00,25.85,25.86,25.54,25.62,47900.0,25.3342,25.344,25.0304,25.1088,47900.0
2008-08-14 10:30:00,25.63,26.07,25.63,26.01,40000.0,25.1186,25.5499,25.1186,25.4911,40000.0
2008-08-14 11:00:00,25.98,26.33,25.93,26.28,64300.0,25.4617,25.8047,25.4126,25.7557,64300.0
2008-08-14 11:30:00,26.31,26.36,26.26,26.3,27000.0,25.7851,25.8341,25.7361,25.7753,27000.0
2008-08-14 12:00:00,26.28,26.46,26.27,26.36,32300.0,25.7557,25.9321,25.7459,25.8341,32300.0
2008-08-14 12:30:00,26.36,26.55,26.33,26.49,62400.0,25.8341,26.0203,25.8047,25.9615,62400.0
2008-08-14 13:00:00,26.48,26.55,26.45,26.54,36600.0,25.9517,26.0203,25.9223,26.0105,36600.0
2008-08-14 13:30:00,26.54,26.54,26.33,26.35,42300.0,26.0105,26.0105,25.8047,25.8243,42300.0
2008-08-14 14:00:00,26.35,26.44,26.34,26.4,39800.0,25.8243,25.9125,25.8145,25.8733,39800.0
2008-08-14 14:30:00,26.39,26.4,26.19,26.2,70400.0,25.8635,25.8733,25.6675,25.6773,70400.0
2008-08-14 15:00:00,26.2,26.21,26.03,26.04,51000.0,25.6773,25.6871,25.5107,25.5205,51000.0
2008-08-14 15:30:00,26.05,26.21,26.04,26.17,89300.0,25.5303,25.6871,25.5205,25.6479,89300.0
2008-08-15 09:30:00,26.54,26.86,26.19,26.72,80500.0,26.0105,26.3241,25.6675,26.1869,80500.0
2008-08-15 10:00:00,26.72,26.77,26.29,26.39,33400.0,26.1869,26.2359,25.7655,25.8635,33400.0
2008-08-15 10:30:00,26.4,26.6,26.37,26.6,12500.0,25.8733,26.0693,25.8439,26.0693,12500.0
2008-08-15 11:00:00,26.58,26.65,26.53,26.62,17600.0,26.0497,26.1183,26.0007,26.0889,17600.0
2008-08-15 11:30:00,26.64,26.74,26.62,26.68,26900.0,26.1085,26.2065,26.0889,26.1477,26900.0
2008-08-15 12:00:00,26.69,26.71,26.63,26.69,38500.0,26.1575,26.1771,26.0987,26.1575,38500.0
2008-08-15 12:30:00,26.67,26.81,26.61,26.73,42600.0,26.1379,26.2751,26.0791,26.1967,42600.0
2008-08-15 13:00:00,26.7,26.78,26.59,26.6,22800.0,26.1673,26.2457,26.0595,26.0693,22800.0
2008-08-15 13:30:00,26.6,26.62,26.54,26.58,17400.0,26.0693,26.0889,26.0105,26.0497,17400.0
2008-08-15 14:00:00,26.59,26.65,26.46,26.64,64100.0,26.0595,26.1183,25.9321,26.1085,64100.0
2008-08-15 14:30:00,26.65,26.65,26.45,26.52,34600.0,26.1183,26.1183,25.9223,25.9909,34600.0
2008-08-15 15:00:00,26.5,26.65,26.5,26.64,43800.0,25.9713,26.1183,25.9713,26.1085,43800.0
2008-08-15 15:30:00,26.64,26.65,26.62,26.62,106500.0,26.1085,26.1183,26.0889,26.0889,106500.0
2008-08-18 09:30:00,26.84,26.84,26.38,26.42,17100.0,26.3045,26.3045,25.8537,25.8929,17100.0
2008-08-18 10:00:00,26.44,26.84,26.42,26.68,24400.0,25.9125,26.3045,25.8929,26.1477,24400.0
2008-08-18 10:30:00,26.68,26.96,26.68,26.92,22500.0,26.1477,26.4221,26.1477,26.3829,22500.0
2008-08-18 11:00:00,26.92,26.98,26.71,26.75,22400.0,26.3829,26.4417,26.1771,26.2163,22400.0
2008-08-18 11:30:00,26.74,26.75,26.48,26.48,15100.0,26.2065,26.2163,25.9517,25.9517,15100.0
2008-08-18 12:00:00,26.48,26.57,26.37,26.55,29600.0,25.9517,26.0399,25.8439,26.0203,29600.0
2008-08-18 12:30:00,26.56,26.56,26.13,26.19,45900.0,26.0301,26.0301,25.6087,25.6675,45900.0
2008-08-18 13:00:00,26.18,26.35,26.18,26.35,21300.0,25.6577,25.8243,25.6577,25.8243,21300.0
2008-08-18 13:30:00,26.32,26.35,26.15,26.32,147500.0,25.7949,25.8243,25.6283,25.7949,147500.0
2008-08-18 14:00:00,26.15,26.19,26.01,26.08,38600.0,25.6283,25.6675,25.4911,25.5597,38600.0
2008-08-18 14:30:00,26.09,26.11,25.99,26.03,26200.0,25.5695,25.5891,25.4715,25.5107,26200.0
2008-08-18 15:00:00,26.03,26.22,26.0,26.19,33300.0,25.5107,25.6969,25.4813,25.6675,33300.0
2008-08-18 15:30:00,26.18,26.38,26.15,26.35,91700.0,25.6577,25.8537,25.6283,25.8243,91700.0
2008-08-19 09:30:00,26.1,26.49,25.68,25.85,60400.0,25.5793,25.9615,25.1676,25.3342,60400.0
2008-08-19 10:00:00,25.84,25.86,25.28,25.3,85300.0,25.3244,25.344,24.7756,24.7952,85300.0
2008-08-19 10:30:00,25.31,25.33,25.01,25.08,50700.0,24.805,24.8246,24.511,24.5796,50700.0
2008-08-19 11:00:00,25.07,25.08,24.68,24.72,55800.0,24.5698,24.5796,24.1876,24.2268,55800.0
2008-08-19 11:30:00,24.72,24.76,24.43,24.43,35300.0,24.2268,24.266,23.9426,23.9426,35300.0
2008-08-19 12:00:00,24.43,24.51,24.36,24.38,46400.0,23.9426,24.021,23.874,23.8936,46400.0
2008-08-19 12:30:00,24.38,24.45,24.31,24.4,25900.0,23.8936,23.9622,23.825,23.9132,25900.0
2008-08-19 13:00:00,24.4,24.5,24.3,24.47,34500.0,23.9132,24.0112,23.8152,23.9818,34500.0
2008-08-19 13:30:00,24.49,24.55,24.44,24.46,67800.0,24.0014,24.0602,23.9524,23.972,67800.0
2008-08-19 14:00:00,24.46,24.62,24.41,24.41,58500.0,23.972,24.1288,23.923,23.923,58500.0
2008-08-19 14:30:00,24.42,24.54,24.39,24.51,42000.0,23.9328,24.0504,23.9034,24.021,42000.0
2008-08-19 15:00:00,24.52,24.52,24.35,24.43,56900.0,24.0308,24.0308,23.8642,23.9426,56900.0
2008-08-19 15:30:00,24.43,24.43,24.29,24.39,91800.0,23.9426,23.9426,23.8054,23.9034,91800.0
2008-08-20 09:30:00,24.21,24.5,23.63,23.8,67100.0,23.727,24.0112,23.1585,23.3251,67100.0
2008-08-20 10:00:00,23.8,23.8,23.4,23.43,87500.0,23.3251,23.3251,22.9331,22.9625,87500.0
2008-08-20 10:30:00,23.4,23.8,23.36,23.79,39200.0,22.9331,23.3251,22.8939,23.3153,39200.0
2008-08-20 11:00:00,23.78,23.83,23.47,23.51,72900.0,23.3055,23.3545,23.0017,23.0409,72900.0
2008-08-20 11:30:00,23.52,23.79,23.52,23.74,77100.0,23.0507,23.3153,23.0507,23.2663,77100.0
2008-08-20 12:00:00,23.74,23.74,23.58,23.66,54700.0,23.2663,23.2663,23.1095,23.1879,54700.0
2008-08-20 12:30:00,23.67,23.69,23.38,23.57,64800.0,23.1977,23.2173,22.9135,23.0997,64800.0
2008-08-20 13:00:00,23.58,23.75,23.57,23.65,36600.0,23.1095,23.2761,23.0997,23.1781,36600.0
2008-08-20 13:30:00,23.65,23.72,23.63,23.65,31700.0,23.1781,23.2467,23.1585,23.1781,31700.0
2008-08-20 14:00:00,23.66,23.66,23.35,23.48,43700.0,23.1879,23.1879,22.8841,23.0115,43700.0
2008-08-20 14:30:00,23.49,23.58,23.42,23.5,52400.0,23.0213,23.1095,22.9527,23.0311,52400.0
2008-08-20 15:00:00,23.49,23.53,23.35,23.49,76600.0,23.0213,23.0605,22.8841,23.0213,76600.0
2008-08-20 15:30:00,23.49,23.62,23.46,23.57,97500.0,23.0213,23.1487,22.9919,23.0997,97500.0
2008-08-21 09:30:00,23.41,23.57,23.11,23.47,40300.0,22.9429,23.0997,22.6489,23.0017,40300.0
2008-08-21 10:00:00,23.42,23.42,22.92,22.95,82300.0,22.9527,22.9527,22.4627,22.4921,82300.0
2008-08-21 10:30:00,22.94,22.95,22.78,22.93,31800.0,22.4823,22.4921,22.3255,22.4725,31800.0
2008-08-21 11:00:00,22.94,23.0,22.92,23.0,15700.0,22.4823,22.5411,22.4627,22.5411,15700.0
2008-08-21 11:30:00,23.0,23.02,22.94,22.96,23300.0,22.5411,22.5607,22.4823,22.5019,23300.0
2008-08-21 12:00:00,22.97,23.02,22.73,22.75,38400.0,22.5117,22.5607,22.2765,22.2961,38400.0
2008-08-21 12:30:00,22.75,22.8,22.74,22.8,10200.0,22.2961,22.3451,22.2863,22.3451,10200.0
2008-08-21 13:00:00,22.81,23.05,22.8,22.89,23500.0,22.3549,22.5901,22.3451,22.4333,23500.0
2008-08-21 13:30:00,22.89,22.99,22.81,22.83,44600.0,22.4333,22.5313,22.3549,22.3745,44600.0
2008-08-21 14:00:00,22.83,22.94,22.8,22.9,167900.0,22.3745,22.4823,22.3451,22.4431,167900.0
2008-08-21 14:30:00,22.92,23.13,22.92,23.09,45000.0,22.4627,22.6685,22.4627,22.6293,45000.0
2008-08-21 15:00:00,23.09,23.14,23.09,23.09,50000.0,22.6293,22.6783,22.6293,22.6293,50000.0
2008-08-21 15:30:00,23.1,23.3,23.09,23.24,154700.0,22.6391,22.8351,22.6293,22.7763,154700.0
2008-08-22 09:30:00,23.5,23.95,23.4,23.7,31800.0,23.0311,23.4722,22.9331,23.2271,31800.0
2008-08-22 10:00:00,23.7,24.08,23.7,24.05,40500.0,23.2271,23.5996,23.2271,23.5702,40500.0
2008-08-22 10:30:00,24.07,24.07,23.87,23.9,12100.0,23.5898,23.5898,23.3937,23.4232,12100.0
2008-08-22 11:00:00,23.9,23.93,23.73,23.73,16100.0,23.4232,23.4526,23.2565,23.2565,16100.0
2008-08-22 11:30:00,23.75,23.75,23.4,23.51,22500.0,23.2761,23.2761,22.9331,23.0409,22500.0
2008-08-22 12:00:00,23.55,23.55,23.36,23.37,10500.0,23.0801,23.0801,22.8939,22.9037,10500.0
2008-08-22 12:30:00,23.39,23.6,23.38,23.56,24200.0,22.9233,23.1291,22.9135,23.0899,24200.0
2008-08-22 13:00:00,23.55,23.71,23.48,23.48,24100.0,23.0801,23.2369,23.0115,23.0115,24100.0
2008-08-22 13:30:00,23.53,23.7,23.51,23.7,12400.0,23.0605,23.2271,23.0409,23.2271,12400.0
2008-08-22 14:00:00,23.71,23.82,23.61,23.77,22300.0,23.2369,23.3447,23.1389,23.2957,22300.0
2008-08-22 14:30:00,23.79,23.84,23.65,23.67,17600.0,23.3153,23.3643,23.1781,23.1977,17600.0
2008-08-22 15:00:00,23.68,23.79,23.63,23.71,27700.0,23.2075,23.3153,23.1585,23.2369,27700.0
2008-08-22 15:30:00,23.73,23.81,23.52,23.59,92800.0,23.2565,23.3349,23.0507,23.1193,92800.0
2008-08-25 09:30:00,23.39,23.39,22.84,22.99,23500.0,22.9233,22.9233,22.3843,22.5313,23500.0
2008-08-25 10:00:00,23.03,23.15,22.94,23.13,18200.0,22.5705,22.6881,22.4823,22.6685,18200.0
2008-08-25 10:30:00,23.13,23.16,22.89,22.98,13800.0,22.6685,22.6979,22.4333,22.5215,13800.0
2008-08-25 11:00:00,22.96,22.97,22.86,22.9,18400.0,22.5019,22.5117,22.4039,22.4431,18400.0
2008-08-25 11:30:00,22.89,22.9,22.79,22.84,20100.0,22.4333,22.4431,22.3353,22.3843,20100.0
2008-08-25 12:00:00,22.84,22.9,22.82,22.86,22500.0,22.3843,22.4431,22.3647,22.4039,22500.0
2008-08-25 12:30:00,22.87,22.91,22.83,22.88,15900.0,22.4137,22.4529,22.3745,22.4235,15900.0
2008-08-25 13:00:00,22.9,22.96,22.86,22.91,8600.0,22.4431,22.5019,22.4039,22.4529,8600.0
2008-08-25 13:30:00,22.91,22.91,22.84,22.85,9600.0,22.4529,22.4529,22.3843,22.3941,9600.0
2008-08-25 14:00:00,22.86,22.9,22.83,22.86,9900.0,22.4039,22.4431,22.3745,22.4039,9900.0
2008-08-25 14:30:00,22.86,22.94,22.83,22.83,16700.0,22.4039,22.4823,22.3745,22.3745,16700.0
2008-08-25 15:00:00,22.84,22.9,22.81,22.89,18300.0,22.3843,22.4431,22.3549,22.4333,18300.0
2008-08-25 15:30:00,22.89,22.9,22.81,22.86,51200.0,22.4333,22.4431,22.3549,22.4039,51200.0
2008-08-26 09:30:00,22.82,22.9,22.55,22.61,20700.0,22.3647,22.4431,22.1001,22.1589,20700.0
2008-08-26 10:00:00,22.61,22.66,22.45,22.52,53400.0,22.1589,22.2079,22.0021,22.0707,53400.0
2008-08-26 10:30:00,22.52,22.77,22.51,22.75,31000.0,22.0707,22.3157,22.0609,22.2961,31000.0
2008-08-26 11:00:00,22.76,22.78,22.71,22.73,40000.0,22.3059,22.3255,22.2569,22.2765,40000.0
2008-08-26 11:30:00,22.72,22.75,22.66,22.71,14900.0,22.2667,22.2961,22.2079,22.2569,14900.0
2008-08-26 12:00:00,22.72,22.75,22.68,22.68,18800.0,22.2667,22.2961,22.2275,22.2275,18800.0
2008-08-26 12:30:00,22.69,22.79,22.67,22.71,13700.0,22.2373,22.3353,22.2177,22.2569,13700.0
2008-08-26 13:00:00,22.69,22.72,22.66,22.69,14800.0,22.2373,22.2667,22.2079,22.2373,14800.0
2008-08-26 13:30:00,22.66,22.71,22.6,22.62,37400.0,22.2079,22.2569,22.1491,22.1687,37400.0
2008-08-26 14:00:00,22.63,22.71,22.57,22.59,51000.0,22.1785,22.2569,22.1197,22.1393,51000.0
2008-08-26 14:30:00,22.58,22.66,22.56,22.61,40000.0,22.1295,22.2079,22.1099,22.1589,40000.0
2008-08-26 15:00:00,22.62,22.72,22.56,22.72,30700.0,22.1687,22.2667,22.1099,22.2667,30700.0
2008-08-26 15:30:00,22.71,22.78,22.66,22.73,73200.0,22.2569,22.3255,22.2079,22.2765,73200.0
2008-08-27 09:30:00,22.71,22.97,22.71,22.85,14900.0,22.2569,22.5117,22.2569,22.3941,14900.0
2008-08-27 10:00:00,22.85,23.2,22.85,23.16,23900.0,22.3941,22.7371,22.3941,22.6979,23900.0
2008-08-27 10:30:00,23.2,23.22,23.0,23.0,23600.0,22.7371,22.7567,22.5411,22.5411,23600.0
2008-08-27 11:00:00,23.0,23.02,22.98,23.0,15800.0,22.5411,22.5607,22.5215,22.5411,15800.0
2008-08-27 11:30:00,22.99,23.01,22.97,23.0,8700.0,22.5313,22.5509,22.5117,22.5411,8700.0
2008-08-27 12:00:00,23.01,23.07,22.99,23.05,33900.0,22.5509,22.6097,22.5313,22.5901,33900.0
2008-08-27 12:30:00,23.05,23.05,22.98,23.0,28200.0,22.5901,22.5901,22.5215,22.5411,28200.0
2008-08-27 13:00:00,23.0,23.01,22.93,22.93,31200.0,22.5411,22.5509,22.4725,22.4725,31200.0
2008-08-27 13:30:00,22.94,23.0,22.94,22.97,14100.0,22.4823,22.5411,22.4823,22.5117,14100.0
2008-08-27 14:00:00,22.97,23.0,22.89,22.98,18000.0,22.5117,22.5411,22.4333,22.5215,18000.0
2008-08-27 14:30:00,22.98,23.03,22.93,22.96,28100.0,22.5215,22.5705,22.4725,22.5019,28100.0
2008-08-27 15:00:00,22.97,22.98,22.87,22.95,62200.0,22.5117,22.5215,22.4137,22.4921,62200.0
2008-08-27 15:30:00,22.95,23.0,22.91,22.96,72700.0,22.4921,22.5411,22.4529,22.5019,72700.0
2008-08-28 09:30:00,22.88,23.3,22.88,23.06,39100.0,22.4235,22.8351,22.4235,22.5999,39100.0
2008-08-28 10:00:00,23.06,23.2,23.05,23.11,17600.0,22.5999,22.7371,22.5901,22.6489,17600.0
2008-08-28 10:30:00,23.11,23.24,23.06,23.11,58800.0,22.6489,22.7763,22.5999,22.6489,58800.0
2008-08-28 11:00:00,23.1,23.15,23.08,23.12,42900.0,22.6391,22.6881,22.6195,22.6587,42900.0
2008-08-28 11:30:00,23.12,23.45,23.08,23.44,36000.0,22.6587,22.9821,22.6195,22.9723,36000.0
2008-08-28 12:00:00,23.44,23.44,23.31,23.35,15800.0,22.9723,22.9723,22.8449,22.8841,15800.0
2008-08-28 12:30:00,23.36,23.38,23.21,23.32,11900.0,22.8939,22.9135,22.7469,22.8547,11900.0
2008-08-28 13:00:00,23.28,23.39,23.24,23.39,18500.0,22.8155,22.9233,22.7763,22.9233,18500.0
2008-08-28 13:30:00,23.39,23.42,23.31,23.32,20300.0,22.9233,22.9527,22.8449,22.8547,20300.0
2008-08-28 14:00:00,23.33,23.43,23.26,23.4,18400.0,22.8645,22.9625,22.7959,22.9331,18400.0
2008-08-28 14:30:00,23.41,23.52,23.41,23.46,24700.0,22.9429,23.0507,22.9429,22.9919,24700.0
2008-08-28 15:00:00,23.44,23.44,23.31,23.35,33200.0,22.9723,22.9723,22.8449,22.8841,33200.0
2008-08-28 15:30:00,23.35,23.4,23.29,23.33,72500.0,22.8841,22.9331,22.8253,22.8645,72500.0
2008-08-29 09:30:00,23.27,23.4,23.19,23.32,25400.0,22.8057,22.9331,22.7273,22.8547,25400.0
2008-08-29 10:00:00,23.33,23.41,23.26,23.29,19000.0,22.8645,22.9429,22.7959,22.8253,19000.0
2008-08-29 10:30:00,23.28,23.29,23.14,23.22,20600.0,22.8155,22.8253,22.6783,22.7567,20600.0
2008-08-29 11:00:00,23.23,23.23,23.17,23.18,16300.0,22.7665,22.7665,22.7077,22.7175,16300.0
2008-08-29 11:30:00,23.18,23.41,23.15,23.31,54000.0,22.7175,22.9429,22.6881,22.8449,54000.0
2008-08-29 12:00:00,23.32,23.45,23.24,23.3,80400.0,22.8547,22.9821,22.7763,22.8351,80400.0
2008-08-29 12:30:00,23.31,23.42,23.29,23.35,76600.0,22.8449,22.9527,22.8253,22.8841,76600.0
2008-08-29 13:00:00,23.35,23.38,23.34,23.35,30500.0,22.8841,22.9135,22.8743,22.8841,30500.0
2008-08-29 13:30:00,23.35,23.35,23.34,23.34,10300.0,22.8841,22.8841,22.8743,22.8743,10300.0
2008-08-29 14:00:00,23.35,23.35,23.34,23.35,19200.0,22.8841,22.8841,22.8743,22.8841,19200.0
2008-08-29 14:30:00,23.35,23.38,23.33,23.34,20400.0,22.8841,22.9135,22.8645,22.8743,20400.0
2008-08-29 15:00:00,23.34,23.35,23.18,23.2,35100.0,22.8743,22.8841,22.7175,22.7371,35100.0
2008-08-29 15:30:00,23.19,23.21,23.1,23.12,74100.0,22.7273,22.7469,22.6391,22.6587,74100.0
2008-09-02 09:30:00,23.61,24.31,23.61,24.05,58400.0,23.1389,23.825,23.1389,23.5702,58400.0
2008-09-02 10:00:00,24.05,24.11,23.86,23.96,46300.0,23.5702,23.629,23.3839,23.482,46300.0
2008-09-02 10:30:00,23.96,23.98,23.82,23.98,20900.0,23.482,23.5016,23.3447,23.5016,20900.0
2008-09-02 11:00:00,23.95,24.0,23.89,23.95,10900.0,23.4722,23.5212,23.4134,23.4722,10900.0
2008-09-02 11:30:00,23.96,24.08,23.89,23.91,8300.0,23.482,23.5996,23.4134,23.433,8300.0
2008-09-02 12:00:00,23.89,24.0,23.67,23.7,14900.0,23.4134,23.5212,23.1977,23.2271,14900.0
2008-09-02 12:30:00,23.68,23.78,23.61,23.76,34800.0,23.2075,23.3055,23.1389,23.2859,34800.0
2008-09-02 13:00:00,23.75,23.8,23.69,23.74,14000.0,23.2761,23.3251,23.2173,23.2663,14000.0
2008-09-02 13:30:00,23.75,23.81,23.45,23.53,26400.0,23.2761,23.3349,22.9821,23.0605,26400.0
2008-09-02 14:00:00,23.54,23.62,23.43,23.5,32400.0,23.0703,23.1487,22.9625,23.0311,32400.0
2008-09-02 14:30:00,23.49,23.6,23.36,23.36,35900.0,23.0213,23.1291,22.8939,22.8939,35900.0
2008-09-02 15:00:00,23.36,23.5,23.34,23.49,38100.0,22.8939,23.0311,22.8743,23.0213,38100.0
2008-09-02 15:30:00,23.48,23.57,23.41,23.51,52400.0,23.0115,23.0997,22.9429,23.0409,52400.0
2008-09-03 09:30:00,23.49,23.94,23.34,23.87,93100.0,23.0213,23.4624,22.8743,23.3937,93100.0
2008-09-03 10:00:00,23.91,24.03,23.75,23.99,24000.0,23.433,23.5506,23.2761,23.5114,24000.0
2008-09-03 10:30:00,24.0,24.32,23.96,24.13,21600.0,23.5212,23.8348,23.482,23.6486,21600.0
2008-09-03 11:00:00,24.13,24.19,23.89,24.05,15900.0,23.6486,23.7074,23.4134,23.5702,15900.0
2008-09-03 11:30:00,24.06,24.06,23.78,23.83,19300.0,23.58,23.58,23.3055,23.3545,19300.0
2008-09-03 12:00:00,23.86,23.91,23.83,23.9,13700.0,23.3839,23.433,23.3545,23.4232,13700.0
2008-09-03 12:30:00,23.91,24.01,23.88,24.0,16500.0,23.433,23.531,23.4035,23.5212,16500.0
2008-09-03 13:00:00,24.02,24.02,23.92,23.92,33300.0,23.5408,23.5408,23.4428,23.4428,33300.0
2008-09-03 13:30:00,23.91,23.97,23.81,23.92,28400.0,23.433,23.4918,23.3349,23.4428,28400.0
2008-09-03 14:00:00,23.9,24.01,23.77,23.81,26000.0,23.4232,23.531,23.2957,23.3349,26000.0
2008-09-03 14:30:00,23.81,23.86,23.74,23.77,12800.0,23.3349,23.3839,23.2663,23.2957,12800.0
2008-09-03 15:00:00,23.79,23.86,23.67,23.83,47300.0,23.3153,23.3839,23.1977,23.3545,47300.0
2008-09-03 15:30:00,23.82,24.0,23.8,24.0,82600.0,23.3447,23.5212,23.3251,23.5212,82600.0
2008-09-04 09:30:00,23.73,24.2,23.72,23.94,37400.0,23.2565,23.7172,23.2467,23.4624,37400.0
2008-09-04 10:00:00,23.92,24.13,23.92,24.08,23400.0,23.4428,23.6486,23.4428,23.5996,23400.0
2008-09-04 10:30:00,24.09,24.09,23.79,23.79,34200.0,23.6094,23.6094,23.3153,23.3153,34200.0
2008-09-04 11:00:00,23.79,23.85,23.76,23.77,20800.0,23.3153,23.3741,23.2859,23.2957,20800.0
2008-09-04 11:30:00,23.76,23.82,23.76,23.76,22000.0,23.2859,23.3447,23.2859,23.2859,22000.0
2008-09-04 12:00:00,23.76,23.83,23.76,23.82,40000.0,23.2859,23.3545,23.2859,23.3447,40000.0
2008-09-04 12:30:00,23.82,23.83,23.76,23.76,49300.0,23.3447,23.3545,23.2859,23.2859,49300.0
2008-09-04 13:00:00,23.77,23.92,23.76,23.91,67800.0,23.2957,23.4428,23.2859,23.433,67800.0
2008-09-04 13:30:00,23.89,23.99,23.89,23.9,25400.0,23.4134,23.5114,23.4134,23.4232,25400.0
2008-09-04 14:00:00,23.9,23.99,23.85,23.97,50900.0,23.4232,23.5114,23.3741,23.4918,50900.0
2008-09-04 14:30:00,23.98,24.28,23.96,24.24,96300.0,23.5016,23.7956,23.482,23.7564,96300.0
2008-09-04 15:00:00,24.25,24.27,24.14,24.19,66700.0,23.7662,23.7858,23.6584,23.7074,66700.0
2008-09-04 15:30:00,24.19,24.22,24.16,24.18,77600.0,23.7074,23.7368,23.678,23.6976,77600.0
2008-09-05 09:30:00,24.01,24.01,23.3,23.81,131800.0,23.531,23.531,22.8351,23.3349,131800.0
2008-09-05 10:00:00,23.81,23.98,23.73,23.86,38500.0,23.3349,23.5016,23.2565,23.3839,38500.0
2008-09-05 10:30:00,23.88,23.88,23.69,23.7,60800.0,23.4035,23.4035,23.2173,23.2271,60800.0
2008-09-05 11:00:00,23.73,23.75,23.47,23.64,34000.0,23.2565,23.2761,23.0017,23.1683,34000.0
2008-09-05 11:30:00,23.64,23.89,23.55,23.75,29700.0,23.1683,23.4134,23.0801,23.2761,29700.0
2008-09-05 12:00:00,23.69,23.83,23.68,23.83,15000.0,23.2173,23.3545,23.2075,23.3545,15000.0
2008-09-05 12:30:00,23.84,23.88,23.63,23.67,17000.0,23.3643,23.4035,23.1585,23.1977,17000.0
2008-09-05 13:00:00,23.67,23.79,23.62,23.66,16600.0,23.1977,23.3153,23.1487,23.1879,16600.0
2008-09-05 13:30:00,23.66,23.73,23.53,23.63,17500.0,23.1879,23.2565,23.0605,23.1585,17500.0
2008-09-05 14:00:00,23.63,23.8,23.49,23.78,23500.0,23.1585,23.3251,23.0213,23.3055,23500.0
2008-09-05 14:30:00,23.79,24.02,23.75,24.0,34700.0,23.3153,23.5408,23.2761,23.5212,34700.0
2008-09-05 15:00:00,24.0,24.0,23.69,23.79,30200.0,23.5212,23.5212,23.2173,23.3153,30200.0
2008-09-05 15:30:00,23.8,24.25,23.79,24.09,127200.0,23.3251,23.7662,23.3153,23.6094,127200.0
2008-09-08 09:30:00,24.97,25.4,24.67,24.71,36600.0,24.4918,24.9135,24.1975,24.2368,36600.0
2008-09-08 10:00:00,24.73,25.09,24.65,24.79,27800.0,24.2564,24.6095,24.1779,24.3152,27800.0
2008-09-08 10:30:00,24.8,24.89,24.16,24.16,106900.0,24.325,24.4133,23.6973,23.6973,106900.0
2008-09-08 11:00:00,24.15,24.43,24.15,24.22,42400.0,23.6875,23.9621,23.6875,23.7561,42400.0
2008-09-08 11:30:00,24.25,24.31,24.0,24.08,51800.0,23.7856,23.8444,23.5403,23.6188,51800.0
2008-09-08 12:00:00,24.11,24.11,23.93,24.03,26300.0,23.6482,23.6482,23.4717,23.5698,26300.0
2008-09-08 12:30:00,24.03,24.16,23.97,24.04,30400.0,23.5698,23.6973,23.5109,23.5796,30400.0
2008-09-08 13:00:00,24.05,24.1,23.96,23.98,31700.0,23.5894,23.6384,23.5011,23.5207,31700.0
2008-09-08 13:30:00,24.0,24.04,23.99,24.03,35100.0,23.5403,23.5796,23.5305,23.5698,35100.0
2008-09-08 14:00:00,24.03,24.41,24.0,24.3,34000.0,23.5698,23.9425,23.5403,23.8346,34000.0
2008-09-08 14:30:00,24.31,24.35,24.25,24.28,25000.0,23.8444,23.8836,23.7856,23.815,25000.0
2008-09-08 15:00:00,24.3,24.38,24.21,24.38,37500.0,23.8346,23.9131,23.7463,23.9131,37500.0
2008-09-08 15:30:00,24.4,24.54,24.4,24.49,50900.0,23.9327,24.07,23.9327,24.021,50900.0
2008-09-09 09:30:00,24.45,25.66,24.45,25.5,119900.0,23.9817,25.1686,23.9817,25.0116,119900.0
2008-09-09 10:00:00,25.53,25.53,24.96,25.09,62700.0,25.041,25.041,24.482,24.6095,62700.0
2008-09-09 10:30:00,25.05,25.09,24.9,25.0,45900.0,24.5702,24.6095,24.4231,24.5212,45900.0
2008-09-09 11:00:00,25.0,25.1,24.9,24.98,43200.0,24.5212,24.6193,24.4231,24.5016,43200.0
2008-09-09 11:30:00,25.01,25.09,24.79,24.82,33200.0,24.531,24.6095,24.3152,24.3446,33200.0
2008-09-09 12:00:00,24.81,25.06,24.76,24.97,30400.0,24.3348,24.58,24.2858,24.4918,30400.0
2008-09-09 12:30:00,24.95,25.15,24.95,25.12,41800.0,24.4722,24.6683,24.4722,24.6389,41800.0
2008-09-09 13:00:00,25.1,25.21,25.05,25.07,30900.0,24.6193,24.7272,24.5702,24.5899,30900.0
2008-09-09 13:30:00,25.07,25.17,25.01,25.16,39300.0,24.5899,24.6879,24.531,24.6781,39300.0
2008-09-09 14:00:00,25.15,25.19,24.99,25.1,30900.0,24.6683,24.7076,24.5114,24.6193,30900.0
2008-09-09 14:30:00,25.1,25.11,24.89,24.93,44600.0,24.6193,24.6291,24.4133,24.4525,44600.0
2008-09-09 15:00:00,24.93,25.02,24.75,24.88,43900.0,24.4525,24.5408,24.276,24.4035,43900.0
2008-09-09 15:30:00,24.89,24.91,24.72,24.72,90300.0,24.4133,24.4329,24.2466,24.2466,90300.0
2008-09-10 09:30:00,24.86,25.31,24.62,24.62,27800.0,24.3839,24.8253,24.1485,24.1485,27800.0
2008-09-10 10:00:00,24.63,24.72,24.35,24.65,29400.0,24.1583,24.2466,23.8836,24.1779,29400.0
2008-09-10 10:30:00,24.65,24.8,24.53,24.58,9700.0,24.1779,24.325,24.0602,24.1092,9700.0
2008-09-10 11:00:00,24.53,24.59,24.31,24.47,11600.0,24.0602,24.119,23.8444,24.0013,11600.0
2008-09-10 11:30:00,24.49,24.94,24.48,24.9,18700.0,24.021,24.4623,24.0112,24.4231,18700.0
2008-09-10 12:00:00,24.9,24.96,24.71,24.71,26700.0,24.4231,24.482,24.2368,24.2368,26700.0
2008-09-10 12:30:00,24.75,24.84,24.69,24.73,8100.0,24.276,24.3643,24.2171,24.2564,8100.0
2008-09-10 13:00:00,24.73,24.73,24.55,24.62,15800.0,24.2564,24.2564,24.0798,24.1485,15800.0
2008-09-10 13:30:00,24.62,24.77,24.55,24.67,27500.0,24.1485,24.2956,24.0798,24.1975,27500.0
2008-09-10 14:00:00,24.66,24.94,24.6,24.89,24700.0,24.1877,24.4623,24.1289,24.4133,24700.0
2008-09-10 14:30:00,24.88,25.11,24.87,24.93,25500.0,24.4035,24.6291,24.3937,24.4525,25500.0
2008-09-10 15:00:00,24.95,25.08,24.89,24.99,24600.0,24.4722,24.5997,24.4133,24.5114,24600.0
2008-09-10 15:30:00,25.01,25.04,24.68,24.71,42800.0,24.531,24.5604,24.2073,24.2368,42800.0
2008-09-11 09:30:00,24.19,24.46,24.09,24.43,34200.0,23.7267,23.9915,23.6286,23.9621,34200.0
2008-09-11 10:00:00,24.45,25.11,24.45,24.81,40200.0,23.9817,24.6291,23.9817,24.3348,40200.0
2008-09-11 10:30:00,24.79,25.36,24.78,25.29,37900.0,24.3152,24.8743,24.3054,24.8056,37900.0
2008-09-11 11:00:00,25.33,25.43,25.06,25.12,33300.0,24.8449,24.943,24.58,24.6389,33300.0
2008-09-11 11:30:00,25.12,25.24,24.98,25.02,16700.0,24.6389,24.7566,24.5016,24.5408,16700.0
2008-09-11 12:00:00,25.08,25.25,24.91,24.93,19700.0,24.5997,24.7664,24.4329,24.4525,19700.0
2008-09-11 12:30:00,24.92,24.98,24.82,24.85,10000.0,24.4427,24.5016,24.3446,24.3741,10000.0
2008-09-11 13:00:00,24.85,24.94,24.75,24.82,32300.0,24.3741,24.4623,24.276,24.3446,32300.0
2008-09-11 13:30:00,24.8,24.92,24.79,24.91,12500.0,24.325,24.4427,24.3152,24.4329,12500.0
2008-09-11 14:00:00,24.88,25.04,24.85,25.0,18300.0,24.4035,24.5604,24.3741,24.5212,18300.0
2008-09-11 14:30:00,24.98,25.08,24.87,24.98,16700.0,24.5016,24.5997,24.3937,24.5016,16700.0
2008-09-11 15:00:00,24.95,25.05,24.78,24.79,22300.0,24.4722,24.5702,24.3054,24.3152,22300.0
2008-09-11 15:30:00,24.77,25.16,24.74,25.08,64500.0,24.2956,24.6781,24.2662,24.5997,64500.0
2008-09-12 09:30:00,24.83,25.04,24.51,24.63,14900.0,24.3545,24.5604,24.0406,24.1583,14900.0
2008-09-12 10:00:00,24.69,24.99,24.62,24.72,22600.0,24.2171,24.5114,24.1485,24.2466,22600.0
2008-09-12 10:30:00,24.71,24.98,24.61,24.97,36300.0,24.2368,24.5016,24.1387,24.4918,36300.0
2008-09-12 11:00:00,24.98,25.11,24.94,24.97,38800.0,24.5016,24.6291,24.4623,24.4918,38800.0
2008-09-12 11:30:00,24.95,24.96,24.69,24.71,37500.0,24.4722,24.482,24.2171,24.2368,37500.0
2008-09-12 12:00:00,24.68,24.9,24.66,24.9,7500.0,24.2073,24.4231,24.1877,24.4231,7500.0
2008-09-12 12:30:00,24.88,24.99,24.66,24.66,48200.0,24.4035,24.5114,24.1877,24.1877,48200.0
2008-09-12 13:00:00,24.66,24.9,24.56,24.89,40200.0,24.1877,24.4231,24.0896,24.4133,40200.0
2008-09-12 13:30:00,24.85,25.08,24.67,25.08,44500.0,24.3741,24.5997,24.1975,24.5997,44500.0
2008-09-12 14:00:00,25.08,25.19,24.93,25.13,41300.0,24.5997,24.7076,24.4525,24.6487,41300.0
2008-09-12 14:30:00,25.1,25.53,25.1,25.49,29200.0,24.6193,25.041,24.6193,25.0018,29200.0
2008-09-12 15:00:00,25.5,25.5,25.1,25.16,101500.0,25.0116,25.0116,24.6193,24.6781,101500.0
2008-09-12 15:30:00,25.17,25.27,25.09,25.15,33700.0,24.6879,24.786,24.6095,24.6683,33700.0
2008-09-15 09:30:00,24.24,25.13,24.21,24.6,89100.0,23.7758,24.6487,23.7463,24.1289,89100.0
2008-09-15 10:00:00,24.63,25.0,24.63,24.77,33100.0,24.1583,24.5212,24.1583,24.2956,33100.0
2008-09-15 10:30:00,24.78,25.28,24.66,25.25,40500.0,24.3054,24.7958,24.1877,24.7664,40500.0
2008-09-15 11:00:00,25.27,25.29,24.84,24.88,16000.0,24.786,24.8056,24.3643,24.4035,16000.0
2008-09-15 11:30:00,24.88,24.91,24.46,24.59,28100.0,24.4035,24.4329,23.9915,24.119,28100.0
2008-09-15 12:00:00,24.6,24.99,24.56,24.87,34700.0,24.1289,24.5114,24.0896,24.3937,34700.0
2008-09-15 12:30:00,24.88,24.97,24.76,24.83,17900.0,24.4035,24.4918,24.2858,24.3545,17900.0
2008-09-15 13:00:00,24.82,24.93,24.55,24.6,19300.0,24.3446,24.4525,24.0798,24.1289,19300.0
2008-09-15 13:30:00,24.61,24.67,24.38,24.67,22300.0,24.1387,24.1975,23.9131,24.1975,22300.0
2008-09-15 14:00:00,24.68,25.0,24.25,24.9,41700.0,24.2073,24.5212,23.7856,24.4231,41700.0
2008-09-15 14:30:00,24.93,25.0,24.68,24.9,39000.0,24.4525,24.5212,24.2073,24.4231,39000.0
2008-09-15 15:00:00,24.89,24.92,24.62,24.85,76800.0,24.4133,24.4427,24.1485,24.3741,76800.0
2008-09-15 15:30:00,24.86,25.17,24.55,24.62,135700.0,24.3839,24.6879,24.0798,24.1485,135700.0
2008-09-16 09:30:00,23.96,24.69,23.83,23.91,58800.0,23.5011,24.2171,23.3736,23.4521,58800.0
2008-09-16 10:00:00,23.91,24.51,23.91,24.13,39300.0,23.4521,24.0406,23.4521,23.6679,39300.0
2008-09-16 10:30:00,24.13,24.14,23.75,24.01,47500.0,23.6679,23.6777,23.2951,23.5502,47500.0
2008-09-16 11:00:00,23.96,24.23,23.59,23.61,47100.0,23.5011,23.7659,23.1382,23.1578,47100.0
2008-09-16 11:30:00,23.6,23.87,23.59,23.81,29800.0,23.148,23.4128,23.1382,23.354,29800.0
2008-09-16 12:00:00,23.83,23.98,23.71,23.81,26700.0,23.3736,23.5207,23.2559,23.354,26700.0
2008-09-16 12:30:00,23.82,23.9,23.71,23.89,30600.0,23.3638,23.4423,23.2559,23.4325,30600.0
2008-09-16 13:00:00,23.88,23.95,23.78,23.85,68300.0,23.4226,23.4913,23.3246,23.3932,68300.0
2008-09-16 13:30:00,23.87,23.89,23.81,23.85,87900.0,23.4128,23.4325,23.354,23.3932,87900.0
2008-09-16 14:00:00,23.85,24.02,23.79,23.86,98700.0,23.3932,23.56,23.3344,23.403,98700.0
2008-09-16 14:30:00,23.88,24.63,23.77,24.39,81000.0,23.4226,24.1583,23.3148,23.9229,81000.0
2008-09-16 15:00:00,24.43,24.84,24.36,24.65,55600.0,23.9621,24.3643,23.8935,24.1779,55600.0
2008-09-16 15:30:00,24.64,24.76,24.42,24.74,74500.0,24.1681,24.2858,23.9523,24.2662,74500.0
2008-09-17 09:30:00,24.44,24.49,24.06,24.39,60600.0,23.9719,24.021,23.5992,23.9229,60600.0
2008-09-17 10:00:00,24.38,24.49,23.82,23.91,51800.0,23.9131,24.021,23.3638,23.4521,51800.0
2008-09-17 10:30:00,23.91,24.19,23.65,24.18,60500.0,23.4521,23.7267,23.1971,23.7169,60500.0
2008-09-17 11:00:00,24.18,24.19,23.53,23.59,65400.0,23.7169,23.7267,23.0794,23.1382,65400.0
2008-09-17 11:30:00,23.65,23.85,23.5,23.56,85100.0,23.1971,23.3932,23.0499,23.1088,85100.0
2008-09-17 12:00:00,23.56,23.6,23.24,23.59,69100.0,23.1088,23.148,22.7949,23.1382,69100.0
2008-09-17 12:30:00,23.59,24.11,23.57,24.06,52100.0,23.1382,23.6482,23.1186,23.5992,52100.0
2008-09-17 13:00:00,24.08,24.14,23.9,24.04,65900.0,23.6188,23.6777,23.4423,23.5796,65900.0
2008-09-17 13:30:00,24.04,24.1,23.95,23.95,47000.0,23.5796,23.6384,23.4913,23.4913,47000.0
2008-09-17 14:00:00,23.96,24.13,23.92,24.1,64100.0,23.5011,23.6679,23.4619,23.6384,64100.0
2008-09-17 14:30:00,24.1,24.22,23.84,23.88,95700.0,23.6384,23.7561,23.3834,23.4226,95700.0
2008-09-17 15:00:00,23.9,24.13,23.85,23.99,66800.0,23.4423,23.6679,23.3932,23.5305,66800.0
2008-09-17 15:30:00,23.95,24.03,23.66,23.67,137100.0,23.4913,23.5698,23.2069,23.2167,137100.0
2008-09-18 09:30:00,23.84,24.72,23.81,24.64,37600.0,23.3834,24.2466,23.354,24.1681,37600.0
2008-09-18 10:00:00,24.63,24.9,24.44,24.88,72400.0,24.1583,24.4231,23.9719,24.4035,72400.0
2008-09-18 10:30:00,24.87,24.89,24.5,24.5,104200.0,24.3937,24.4133,24.0308,24.0308,104200.0
2008-09-18 11:00:00,24.53,24.74,24.49,24.62,109800.0,24.0602,24.2662,24.021,24.1485,109800.0
2008-09-18 11:30:00,24.62,24.78,24.57,24.75,122800.0,24.1485,24.3054,24.0994,24.276,122800.0
2008-09-18 12:00:00,24.75,24.82,24.5,24.62,81900.0,24.276,24.3446,24.0308,24.1485,81900.0
2008-09-18 12:30:00,24.63,24.63,24.16,24.44,36500.0,24.1583,24.1583,23.6973,23.9719,36500.0
2008-09-18 13:00:00,24.41,25.27,24.41,24.97,141000.0,23.9425,24.786,23.9425,24.4918,141000.0
2008-09-18 13:30:00,24.97,25.3,24.91,25.08,69500.0,24.4918,24.8155,24.4329,24.5997,69500.0
2008-09-18 14:00:00,25.08,25.14,24.61,24.89,76000.0,24.5997,24.6585,24.1387,24.4133,76000.0
2008-09-18 14:30:00,24.89,25.27,24.88,25.24,121100.0,24.4133,24.786,24.4035,24.7566,121100.0
2008-09-18 15:00:00,25.22,26.35,25.2,25.92,150900.0,24.737,25.8453,24.7174,25.4236,150900.0
2008-09-18 15:30:00,26.05,26.18,24.17,24.75,349900.0,25.5511,25.6786,23.7071,24.276,349900.0
2008-09-19 09:30:00,25.85,27.84,25.62,27.08,514600.0,25.3549,27.3068,25.1293,26.5614,514600.0
2008-09-19 10:00:00,27.2,27.25,26.02,26.22,115500.0,26.6791,26.7281,25.5217,25.7178,115500.0
2008-09-19 10:30:00,26.27,26.3,25.3,25.62,70500.0,25.7669,25.7963,24.8155,25.1293,70500.0
2008-09-19 11:00:00,25.53,25.82,25.36,25.6,99900.0,25.041,25.3255,24.8743,25.1097,99900.0
2008-09-19 11:30:00,25.62,25.79,25.45,25.69,106200.0,25.1293,25.2961,24.9626,25.198,106200.0
2008-09-19 12:00:00,25.69,25.89,25.53,25.6,108100.0,25.198,25.3942,25.041,25.1097,108100.0
2008-09-19 12:30:00,25.62,25.86,25.54,25.75,41200.0,25.1293,25.3647,25.0509,25.2568,41200.0
2008-09-19 13:00:00,25.75,26.2,25.7,26.16,83000.0,25.2568,25.6982,25.2078,25.659,83000.0
2008-09-19 13:30:00,26.16,26.21,25.87,25.93,41500.0,25.659,25.708,25.3745,25.4334,41500.0
2008-09-19 14:00:00,25.93,26.0,25.82,25.97,51800.0,25.4334,25.502,25.3255,25.4726,51800.0
2008-09-19 14:30:00,25.98,26.2,25.83,25.94,46000.0,25.4824,25.6982,25.3353,25.4432,46000.0
2008-09-19 15:00:00,25.97,26.04,25.56,25.95,64000.0,25.4726,25.5413,25.0705,25.453,64000.0
2008-09-19 15:30:00,25.98,26.18,25.75,25.99,160300.0,25.4824,25.6786,25.2568,25.4922,160300.0
2008-09-22 09:30:00,26.0,26.0,25.6,25.88,124300.0,25.502,25.502,25.1097,25.3843,124300.0
2008-09-22 10:00:00,25.99,25.99,25.62,25.68,21800.0,25.4922,25.4922,25.1293,25.1882,21800.0
2008-09-22 10:30:00,25.7,25.76,25.58,25.75,19600.0,25.2078,25.2666,25.0901,25.2568,19600.0
2008-09-22 11:00:00,25.74,25.74,25.4,25.62,20800.0,25.247,25.247,24.9135,25.1293,20800.0
2008-09-22 11:30:00,25.63,25.76,25.53,25.69,60300.0,25.1391,25.2666,25.041,25.198,60300.0
2008-09-22 12:00:00,25.67,25.7,25.4,25.46,27000.0,25.1784,25.2078,24.9135,24.9724,27000.0
2008-09-22 12:30:00,25.46,25.51,25.45,25.5,12100.0,24.9724,25.0214,24.9626,25.0116,12100.0
2008-09-22 13:00:00,25.5,25.5,25.01,25.05,14300.0,25.0116,25.0116,24.531,24.5702,14300.0
2008-09-22 13:30:00,25.03,25.04,24.75,24.83,21600.0,24.5506,24.5604,24.276,24.3545,21600.0
2008-09-22 14:00:00,24.83,25.01,24.76,24.85,16600.0,24.3545,24.531,24.2858,24.3741,16600.0
2008-09-22 14:30:00,24.88,25.01,24.71,24.78,28800.0,24.4035,24.531,24.2368,24.3054,28800.0
2008-09-22 15:00:00,24.77,25.1,24.77,25.05,33200.0,24.2956,24.6193,24.2956,24.5702,33200.0
2008-09-22 15:30:00,25.04,25.1,24.82,24.92,68100.0,24.5604,24.6193,24.3446,24.4427,68100.0
2008-09-23 09:30:00,24.84,25.14,24.65,25.01,20900.0,24.3643,24.6585,24.1779,24.531,20900.0
2008-09-23 10:00:00,25.02,25.28,24.77,25.19,98600.0,24.5408,24.7958,24.2956,24.7076,98600.0
2008-09-23 10:30:00,25.19,25.2,24.63,24.74,72800.0,24.7076,24.7174,24.1583,24.2662,72800.0
2008-09-23 11:00:00,24.71,24.94,24.6,24.89,17500.0,24.2368,24.4623,24.1289,24.4133,17500.0
2008-09-23 11:30:00,24.93,25.01,24.85,24.85,15300.0,24.4525,24.531,24.3741,24.3741,15300.0
2008-09-23 12:00:00,24.84,24.84,24.41,24.44,64300.0,24.3643,24.3643,23.9425,23.9719,64300.0
2008-09-23 12:30:00,24.45,24.46,24.22,24.37,23200.0,23.9817,23.9915,23.7561,23.9033,23200.0
2008-09-23 13:00:00,24.34,24.44,24.23,24.36,18500.0,23.8738,23.9719,23.7659,23.8935,18500.0
2008-09-23 13:30:00,24.33,24.35,24.19,24.34,21600.0,23.864,23.8836,23.7267,23.8738,21600.0
2008-09-23 14:00:00,24.34,24.41,24.14,24.4,98800.0,23.8738,23.9425,23.6777,23.9327,98800.0
2008-09-23 14:30:00,24.4,24.68,24.4,24.42,33000.0,23.9327,24.2073,23.9327,23.9523,33000.0
2008-09-23 15:00:00,24.45,24.57,24.37,24.37,36800.0,23.9817,24.0994,23.9033,23.9033,36800.0
2008-09-23 15:30:00,24.43,24.43,24.15,24.34,56000.0,23.9621,23.9621,23.6875,23.8738,56000.0
2008-09-24 09:30:00,24.39,24.49,24.05,24.15,33700.0,23.9229,24.021,23.5894,23.6875,33700.0
2008-09-24 10:00:00,24.13,24.18,24.02,24.1,47000.0,23.6679,23.7169,23.56,23.6384,47000.0
2008-09-24 10:30:00,24.11,24.22,24.06,24.13,74500.0,23.6482,23.7561,23.5992,23.6679,74500.0
2008-09-24 11:00:00,24.13,24.14,23.89,23.97,46100.0,23.6679,23.6777,23.4325,23.5109,46100.0
2008-09-24 11:30:00,23.96,24.06,23.91,24.05,47900.0,23.5011,23.5992,23.4521,23.5894,47900.0
2008-09-24 12:00:00,24.06,24.1,23.94,23.95,47300.0,23.5992,23.6384,23.4815,23.4913,47300.0
2008-09-24 12:30:00,23.94,24.0,23.94,23.99,23100.0,23.4815,23.5403,23.4815,23.5305,23100.0
2008-09-24 13:00:00,23.97,24.0,23.95,23.95,31600.0,23.5109,23.5403,23.4913,23.4913,31600.0
2008-09-24 13:30:00,23.96,24.06,23.95,23.98,118700.0,23.5011,23.5992,23.4913,23.5207,118700.0
2008-09-24 14:00:00,23.98,24.02,23.92,24.02,55400.0,23.5207,23.56,23.4619,23.56,55400.0
2008-09-24 14:30:00,24.0,24.05,23.92,23.94,56900.0,23.5403,23.5894,23.4619,23.4815,56900.0
2008-09-24 15:00:00,23.94,24.0,23.92,24.0,40000.0,23.4815,23.5403,23.4619,23.5403,40000.0
2008-09-24 15:30:00,24.0,24.0,23.92,23.94,143300.0,23.5403,23.5403,23.4619,23.4815,143300.0
2008-09-25 09:30:00,24.02,24.12,23.95,23.97,29800.0,23.56,23.6581,23.4913,23.5109,29800.0
2008-09-25 10:00:00,23.97,24.2,23.92,24.0,123900.0,23.5109,23.7365,23.4619,23.5403,123900.0
2008-09-25 10:30:00,24.0,24.2,23.92,23.98,36600.0,23.5403,23.7365,23.4619,23.5207,36600.0
2008-09-25 11:00:00,24.01,24.16,23.93,24.16,19200.0,23.5502,23.6973,23.4717,23.6973,19200.0
2008-09-25 11:30:00,24.18,24.38,24.16,24.35,32400.0,23.7169,23.9131,23.6973,23.8836,32400.0
2008-09-25 12:00:00,24.35,24.45,24.34,24.38,9500.0,23.8836,23.9817,23.8738,23.9131,9500.0
2008-09-25 12:30:00,24.4,24.42,24.38,24.39,25900.0,23.9327,23.9523,23.9131,23.9229,25900.0
2008-09-25 13:00:00,24.39,24.42,24.18,24.21,15700.0,23.9229,23.9523,23.7169,23.7463,15700.0
2008-09-25 13:30:00,24.22,24.42,24.22,24.25,27300.0,23.7561,23.9523,23.7561,23.7856,27300.0
2008-09-25 14:00:00,24.25,24.25,24.06,24.18,18300.0,23.7856,23.7856,23.5992,23.7169,18300.0
2008-09-25 14:30:00,24.22,24.25,24.21,24.25,47600.0,23.7561,23.7856,23.7463,23.7856,47600.0
2008-09-25 15:00:00,24.24,24.25,24.17,24.19,54700.0,23.7758,23.7856,23.7071,23.7267,54700.0
2008-09-25 15:30:00,24.2,24.26,23.93,24.02,66000.0,23.7365,23.7954,23.4717,23.56,66000.0
2008-09-26 09:30:00,23.44,24.01,23.44,23.87,24600.0,22.9911,23.5502,22.9911,23.4128,24600.0
2008-09-26 10:00:00,23.87,23.9,23.65,23.7,27400.0,23.4128,23.4423,23.1971,23.2461,27400.0
2008-09-26 10:30:00,23.68,23.9,23.68,23.82,73100.0,23.2265,23.4423,23.2265,23.3638,73100.0
2008-09-26 11:00:00,23.83,23.85,23.73,23.83,77100.0,23.3736,23.3932,23.2755,23.3736,77100.0
2008-09-26 11:30:00,23.84,24.05,23.83,24.03,118300.0,23.3834,23.5894,23.3736,23.5698,118300.0
2008-09-26 12:00:00,24.02,24.3,24.0,24.28,23800.0,23.56,23.8346,23.5403,23.815,23800.0
2008-09-26 12:30:00,24.27,24.27,24.03,24.13,27200.0,23.8052,23.8052,23.5698,23.6679,27200.0
2008-09-26 13:00:00,24.13,24.29,24.06,24.06,43500.0,23.6679,23.8248,23.5992,23.5992,43500.0
2008-09-26 13:30:00,24.06,24.16,23.99,24.08,52000.0,23.5992,23.6973,23.5305,23.6188,52000.0
2008-09-26 14:00:00,24.08,24.15,24.05,24.05,26800.0,23.6188,23.6875,23.5894,23.5894,26800.0
2008-09-26 14:30:00,24.03,24.05,23.94,23.94,146000.0,23.5698,23.5894,23.4815,23.4815,146000.0
2008-09-26 15:00:00,23.94,23.97,23.81,23.9,63400.0,23.4815,23.5109,23.354,23.4423,63400.0
2008-09-26 15:30:00,23.92,24.34,23.89,24.32,290100.0,23.4619,23.8738,23.4325,23.8542,290100.0
2008-09-29 09:30:00,23.85,24.4,23.5,23.65,58600.0,23.3932,23.9327,23.0499,23.1971,58600.0
2008-09-29 10:00:00,23.65,23.81,23.09,23.29,376500.0,23.1971,23.354,22.6478,22.8439,376500.0
2008-09-29 10:30:00,23.29,23.4,23.14,23.32,67800.0,22.8439,22.9518,22.6968,22.8734,67800.0
2008-09-29 11:00:00,23.32,23.36,22.79,23.0,128200.0,22.8734,22.9126,22.3535,22.5595,128200.0
2008-09-29 11:30:00,23.0,23.25,22.96,23.22,35200.0,22.5595,22.8047,22.5203,22.7753,35200.0
2008-09-29 12:00:00,23.2,23.21,22.89,23.01,17400.0,22.7557,22.7655,22.4516,22.5693,17400.0
2008-09-29 12:30:00,23.01,23.38,22.94,23.12,19100.0,22.5693,22.9322,22.5007,22.6772,19100.0
2008-09-29 13:00:00,23.12,23.12,22.91,22.97,62600.0,22.6772,22.6772,22.4712,22.5301,62600.0
2008-09-29 13:30:00,22.96,23.41,22.85,23.11,229200.0,22.5203,22.9616,22.4124,22.6674,229200.0
2008-09-29 14:00:00,23.12,23.64,23.0,23.13,119800.0,22.6772,23.1872,22.5595,22.687,119800.0
2008-09-29 14:30:00,23.22,23.44,23.0,23.21,84300.0,22.7753,22.9911,22.5595,22.7655,84300.0
2008-09-29 15:00:00,23.13,23.22,22.93,23.09,49900.0,22.687,22.7753,22.4908,22.6478,49900.0
2008-09-29 15:30:00,23.12,23.4,23.06,23.25,110100.0,22.6772,22.9518,22.6184,22.8047,110100.0
2008-09-30 09:30:00,23.54,23.72,23.08,23.19,110100.0,23.0892,23.2657,22.638,22.7459,110100.0
2008-09-30 10:00:00,23.24,23.35,23.02,23.02,55700.0,22.7949,22.9028,22.5791,22.5791,55700.0
2008-09-30 10:30:00,22.99,23.09,22.91,22.91,68600.0,22.5497,22.6478,22.4712,22.4712,68600.0
2008-09-30 11:00:00,22.95,23.04,22.78,22.86,90100.0,22.5105,22.5987,22.3437,22.4222,90100.0
2008-09-30 11:30:00,22.86,22.91,22.75,22.9,72700.0,22.4222,22.4712,22.3143,22.4614,72700.0
2008-09-30 12:00:00,22.9,22.92,22.81,22.82,32500.0,22.4614,22.481,22.3731,22.3829,32500.0
2008-09-30 12:30:00,22.82,22.87,22.77,22.84,35800.0,22.3829,22.432,22.3339,22.4026,35800.0
2008-09-30 13:00:00,22.8,23.03,22.79,23.02,32100.0,22.3633,22.5889,22.3535,22.5791,32100.0
2008-09-30 13:30:00,23.05,23.08,22.88,22.97,23900.0,22.6085,22.638,22.4418,22.5301,23900.0
2008-09-30 14:00:00,22.93,23.25,22.92,23.18,72900.0,22.4908,22.8047,22.481,22.7361,72900.0
2008-09-30 14:30:00,23.18,23.19,23.1,23.15,32800.0,22.7361,22.7459,22.6576,22.7066,32800.0
2008-09-30 15:00:00,23.15,23.25,23.05,23.11,134600.0,22.7066,22.8047,22.6085,22.6674,134600.0
2008-09-30 15:30:00,23.11,23.12,22.96,23.06,144000.0,22.6674,22.6772,22.5203,22.6184,144000.0
2008-10-01 09:30:00,22.9,23.4,22.86,23.1,27900.0,22.4614,22.9518,22.4222,22.6576,27900.0
2008-10-01 10:00:00,23.08,23.26,22.96,23.15,25100.0,22.638,22.8145,22.5203,22.7066,25100.0
2008-10-01 10:30:00,23.13,23.14,22.87,22.95,44800.0,22.687,22.6968,22.432,22.5105,44800.0
2008-10-01 11:00:00,22.93,22.96,22.73,22.77,174600.0,22.4908,22.5203,22.2947,22.3339,174600.0
2008-10-01 11:30:00,22.77,22.83,22.63,22.64,42200.0,22.3339,22.3928,22.1966,22.2064,42200.0
2008-10-01 12:00:00,22.64,22.79,22.6,22.74,26400.0,22.2064,22.3535,22.1672,22.3045,26400.0
2008-10-01 12:30:00,22.74,23.02,22.74,22.95,19200.0,22.3045,22.5791,22.3045,22.5105,19200.0
2008-10-01 13:00:00,22.94,22.95,22.57,22.59,18500.0,22.5007,22.5105,22.1377,22.1574,18500.0
2008-10-01 13:30:00,22.59,22.73,22.28,22.44,36000.0,22.1574,22.2947,21.8533,22.0102,36000.0
2008-10-01 14:00:00,22.43,22.74,22.4,22.6,27500.0,22.0004,22.3045,21.971,22.1672,27500.0
2008-10-01 14:30:00,22.6,22.73,22.52,22.56,29700.0,22.1672,22.2947,22.0887,22.1279,29700.0
2008-10-01 15:00:00,22.54,22.54,22.28,22.3,77400.0,22.1083,22.1083,21.8533,21.8729,77400.0
2008-10-01 15:30:00,22.32,22.62,22.28,22.56,70700.0,21.8925,22.1868,21.8533,22.1279,70700.0
2008-10-02 09:30:00,22.41,22.79,22.3,22.31,22800.0,21.9808,22.3535,21.8729,21.8827,22800.0
2008-10-02 10:00:00,22.3,22.3,22.05,22.11,26800.0,21.8729,21.8729,21.6277,21.6865,26800.0
2008-10-02 10:30:00,22.12,22.24,22.09,22.14,17000.0,21.6964,21.8141,21.6669,21.716,17000.0
2008-10-02 11:00:00,22.14,22.19,22.01,22.04,13100.0,21.716,21.765,21.5885,21.6179,13100.0
2008-10-02 11:30:00,22.08,22.08,21.87,21.97,18900.0,21.6571,21.6571,21.4511,21.5492,18900.0
2008-10-02 12:00:00,21.98,22.03,21.59,21.65,44400.0,21.559,21.6081,21.1765,21.2354,44400.0
2008-10-02 12:30:00,21.68,21.7,21.56,21.56,39100.0,21.2648,21.2844,21.1471,21.1471,39100.0
2008-10-02 13:00:00,21.59,21.59,21.26,21.34,58500.0,21.1765,21.1765,20.8528,20.9313,58500.0
2008-10-02 13:30:00,21.38,21.43,20.89,21.09,136200.0,20.9705,21.0196,20.4899,20.6861,136200.0
2008-10-02 14:00:00,21.09,21.3,21.01,21.15,55500.0,20.6861,20.8921,20.6076,20.7449,55500.0
2008-10-02 14:30:00,21.16,21.26,21.07,21.18,45600.0,20.7547,20.8528,20.6665,20.7744,45600.0
2008-10-02 15:00:00,21.19,21.22,20.96,20.99,66200.0,20.7842,20.8136,20.5586,20.588,66200.0
2008-10-02 15:30:00,20.97,21.1,20.9,20.97,77900.0,20.5684,20.6959,20.4997,20.5684,77900.0
2008-10-03 09:30:00,21.28,21.41,21.07,21.11,19300.0,20.8724,21.0,20.6665,20.7057,19300.0
2008-10-03 10:00:00,21.08,21.1,20.8,20.91,59800.0,20.6763,20.6959,20.4016,20.5095,59800.0
2008-10-03 10:30:00,20.92,21.08,20.92,21.01,16300.0,20.5193,20.6763,20.5193,20.6076,16300.0
2008-10-03 11:00:00,21.04,21.19,20.96,21.1,22100.0,20.637,20.7842,20.5586,20.6959,22100.0
2008-10-03 11:30:00,21.11,21.21,20.59,20.69,40500.0,20.7057,20.8038,20.1957,20.2937,40500.0
2008-10-03 12:00:00,20.69,20.82,20.64,20.73,34800.0,20.2937,20.4213,20.2447,20.333,34800.0
2008-10-03 12:30:00,20.76,20.82,20.67,20.68,30600.0,20.3624,20.4213,20.2741,20.2839,30600.0
2008-10-03 13:00:00,20.68,20.87,20.16,20.16,56100.0,20.2839,20.4703,19.7739,19.7739,56100.0
2008-10-03 13:30:00,20.17,20.21,19.77,20.08,65100.0,19.7837,19.8229,19.3914,19.6954,65100.0
2008-10-03 14:00:00,20.09,20.14,19.75,19.76,56200.0,19.7052,19.7543,19.3717,19.3816,56200.0
2008-10-03 14:30:00,19.82,19.84,19.55,19.82,82000.0,19.4404,19.46,19.1756,19.4404,82000.0
2008-10-03 15:00:00,19.82,19.93,19.71,19.73,60800.0,19.4404,19.5483,19.3325,19.3521,60800.0
2008-10-03 15:30:00,19.72,19.79,19.05,19.27,211100.0,19.3423,19.411,18.6852,18.9009,211100.0
2008-10-06 09:30:00,18.65,19.03,18.49,18.49,41900.0,18.2928,18.6655,18.1359,18.1359,41900.0
2008-10-06 10:00:00,18.51,18.57,17.62,17.8,203500.0,18.1555,18.2143,17.2825,17.4591,203500.0
2008-10-06 10:30:00,17.85,18.39,17.76,18.39,74300.0,17.5081,18.0378,17.4199,18.0378,74300.0
2008-10-06 11:00:00,18.39,18.71,18.28,18.38,68800.0,18.0378,18.3517,17.9299,18.028,68800.0
2008-10-06 11:30:00,18.37,18.4,18.04,18.1,22100.0,18.0182,18.0476,17.6945,17.7533,22100.0
2008-10-06 12:00:00,18.08,18.27,18.06,18.19,24400.0,17.7337,17.9201,17.7141,17.8416,24400.0
2008-10-06 12:30:00,18.22,18.29,18.11,18.21,27100.0,17.871,17.9397,17.7632,17.8612,27100.0
2008-10-06 13:00:00,18.2,18.58,18.15,18.52,47200.0,17.8514,18.2242,17.8024,18.1653,47200.0
2008-10-06 13:30:00,18.51,18.63,18.5,18.52,97500.0,18.1555,18.2732,18.1457,18.1653,97500.0
2008-10-06 14:00:00,18.53,18.53,17.95,17.97,106000.0,18.1751,18.1751,17.6062,17.6258,106000.0
2008-10-06 14:30:00,17.97,17.97,17.66,17.88,55500.0,17.6258,17.6258,17.3218,17.5376,55500.0
2008-10-06 15:00:00,17.88,18.7,17.79,18.57,180700.0,17.5376,18.3419,17.4493,18.2143,180700.0
2008-10-06 15:30:00,18.59,18.59,18.23,18.42,172500.0,18.234,18.234,17.8809,18.0672,172500.0
2008-10-07 09:30:00,18.55,18.78,18.09,18.21,44500.0,18.1947,18.4203,17.7435,17.8612,44500.0
2008-10-07 10:00:00,18.22,18.61,18.06,18.61,74600.0,17.871,18.2536,17.7141,18.2536,74600.0
2008-10-07 10:30:00,18.61,18.62,18.25,18.34,20800.0,18.2536,18.2634,17.9005,17.9887,20800.0
2008-10-07 11:00:00,18.38,18.38,18.15,18.34,65500.0,18.028,18.028,17.8024,17.9887,65500.0
2008-10-07 11:30:00,18.34,18.48,18.27,18.28,47000.0,17.9887,18.1261,17.9201,17.9299,47000.0
2008-10-07 12:00:00,18.28,18.31,17.87,17.93,57100.0,17.9299,17.9593,17.5278,17.5866,57100.0
2008-10-07 12:30:00,17.93,17.94,17.58,17.68,68700.0,17.5866,17.5964,17.2433,17.3414,68700.0
2008-10-07 13:00:00,17.69,17.82,17.46,17.59,79900.0,17.3512,17.4787,17.1256,17.2531,79900.0
2008-10-07 13:30:00,17.63,17.72,17.27,17.27,81200.0,17.2923,17.3806,16.9392,16.9392,81200.0
2008-10-07 14:00:00,17.28,17.9,17.22,17.64,66500.0,16.9491,17.5572,16.8902,17.3022,66500.0
2008-10-07 14:30:00,17.65,17.74,17.35,17.42,52000.0,17.312,17.4002,17.0177,17.0864,52000.0
2008-10-07 15:00:00,17.41,17.63,17.28,17.4,77700.0,17.0766,17.2923,16.9491,17.0668,77700.0
2008-10-07 15:30:00,17.42,17.5,17.12,17.18,109200.0,17.0864,17.1648,16.7921,16.851,109200.0
2008-10-08 09:30:00,17.05,17.05,16.16,16.45,131800.0,16.7235,16.7235,15.8505,16.1349,131800.0
2008-10-08 10:00:00,16.46,17.13,16.24,16.44,226000.0,16.1448,16.8019,15.929,16.1251,226000.0
2008-10-08 10:30:00,16.49,16.85,16.38,16.51,75400.0,16.1742,16.5273,16.0663,16.1938,75400.0
2008-10-08 11:00:00,16.52,16.73,16.29,16.6,77900.0,16.2036,16.4096,15.978,16.2821,77900.0
2008-10-08 11:30:00,16.6,16.8,16.32,16.6,58400.0,16.2821,16.4782,16.0074,16.2821,58400.0
2008-10-08 12:00:00,16.6,16.6,15.96,15.98,114400.0,16.2821,16.2821,15.6543,15.6739,114400.0
2008-10-08 12:30:00,16.0,16.67,15.88,16.63,90300.0,15.6936,16.3507,15.5759,16.3115,90300.0
2008-10-08 13:00:00,16.62,17.09,16.61,16.99,159000.0,16.3017,16.7627,16.2919,16.6646,159000.0
2008-10-08 13:30:00,16.93,17.01,16.79,16.88,53700.0,16.6058,16.6842,16.4684,16.5567,53700.0
2008-10-08 14:00:00,16.88,17.06,16.61,16.88,78500.0,16.5567,16.7333,16.2919,16.5567,78500.0
2008-10-08 14:30:00,16.9,17.02,16.76,16.92,51600.0,16.5763,16.694,16.439,16.5959,51600.0
2008-10-08 15:00:00,16.92,17.02,16.81,16.9,91200.0,16.5959,16.694,16.4881,16.5763,91200.0
2008-10-08 15:30:00,16.89,16.94,16.15,16.22,243200.0,16.5665,16.6156,15.8407,15.9094,243200.0
2008-10-09 09:30:00,16.3,16.6,16.1,16.13,40600.0,15.9878,16.2821,15.7917,15.8211,40600.0
2008-10-09 10:00:00,16.15,16.35,16.0,16.0,25700.0,15.8407,16.0369,15.6936,15.6936,25700.0
2008-10-09 10:30:00,16.01,16.22,15.86,15.95,73500.0,15.7034,15.9094,15.5562,15.6445,73500.0
2008-10-09 11:00:00,15.94,16.24,15.88,16.22,64100.0,15.6347,15.929,15.5759,15.9094,64100.0
2008-10-09 11:30:00,16.19,16.26,15.97,16.02,35900.0,15.8799,15.9486,15.6641,15.7132,35900.0
2008-10-09 12:00:00,16.01,16.08,15.95,16.0,38300.0,15.7034,15.772,15.6445,15.6936,38300.0
2008-10-09 12:30:00,16.0,16.02,15.87,15.92,46500.0,15.6936,15.7132,15.5661,15.6151,46500.0
2008-10-09 13:00:00,15.96,16.18,15.88,16.11,35700.0,15.6543,15.8701,15.5759,15.8015,35700.0
2008-10-09 13:30:00,16.13,16.14,15.93,16.05,38900.0,15.8211,15.8309,15.6249,15.7426,38900.0
2008-10-09 14:00:00,16.06,16.07,15.88,15.93,48700.0,15.7524,15.7622,15.5759,15.6249,48700.0
2008-10-09 14:30:00,15.94,15.95,15.86,15.89,47500.0,15.6347,15.6445,15.5562,15.5857,47500.0
2008-10-09 15:00:00,15.82,15.82,15.54,15.54,124000.0,15.517,15.517,15.2424,15.2424,124000.0
2008-10-09 15:30:00,15.55,15.65,15.04,15.08,137100.0,15.2522,15.3503,14.752,14.7912,137100.0
2008-10-10 09:30:00,14.34,14.96,13.75,14.48,72900.0,14.0654,14.6735,13.4867,14.2027,72900.0
2008-10-10 10:00:00,14.48,15.16,14.23,14.8,96000.0,14.2027,14.8697,13.9575,14.5165,96000.0
2008-10-10 10:30:00,14.79,14.9,14.62,14.69,108400.0,14.5067,14.6146,14.34,14.4087,108400.0
2008-10-10 11:00:00,14.72,14.81,14.45,14.62,71900.0,14.4381,14.5264,14.1733,14.34,71900.0
2008-10-10 11:30:00,14.63,14.7,14.47,14.61,64200.0,14.3498,14.4185,14.1929,14.3302,64200.0
2008-10-10 12:00:00,14.59,14.77,14.47,14.55,68600.0,14.3106,14.4871,14.1929,14.2713,68600.0
2008-10-10 12:30:00,14.5,14.72,14.49,14.63,68000.0,14.2223,14.4381,14.2125,14.3498,68000.0
2008-10-10 13:00:00,14.64,14.66,14.43,14.52,49400.0,14.3596,14.3792,14.1536,14.2419,49400.0
2008-10-10 13:30:00,14.53,14.62,14.33,14.5,82300.0,14.2517,14.34,14.0555,14.2223,82300.0
2008-10-10 14:00:00,14.51,14.88,14.3,14.55,79200.0,14.2321,14.595,14.0261,14.2713,79200.0
2008-10-10 14:30:00,14.54,14.71,14.36,14.62,68100.0,14.2615,14.4283,14.085,14.34,68100.0
2008-10-10 15:00:00,14.58,15.84,14.49,15.71,119900.0,14.3008,15.5366,14.2125,15.4091,119900.0
2008-10-10 15:30:00,15.74,16.32,15.36,15.68,194800.0,15.4385,16.0074,15.0658,15.3797,194800.0
2008-10-13 09:30:00,16.58,16.79,16.04,16.71,57300.0,16.2625,16.4684,15.7328,16.39,57300.0
2008-10-13 10:00:00,16.75,16.98,16.53,16.92,42200.0,16.4292,16.6548,16.2134,16.5959,42200.0
2008-10-13 10:30:00,16.87,16.89,16.65,16.68,31000.0,16.5469,16.5665,16.3311,16.3605,31000.0
2008-10-13 11:00:00,16.66,16.71,16.5,16.71,24100.0,16.3409,16.39,16.184,16.39,24100.0
2008-10-13 11:30:00,16.69,16.9,16.66,16.85,25400.0,16.3704,16.5763,16.3409,16.5273,25400.0
2008-10-13 12:00:00,16.87,17.11,16.84,16.91,39100.0,16.5469,16.7823,16.5175,16.5861,39100.0
2008-10-13 12:30:00,16.9,16.93,16.82,16.82,17400.0,16.5763,16.6058,16.4979,16.4979,17400.0
2008-10-13 13:00:00,16.81,16.85,16.79,16.83,19000.0,16.4881,16.5273,16.4684,16.5077,19000.0
2008-10-13 13:30:00,16.86,16.93,16.82,16.83,38300.0,16.5371,16.6058,16.4979,16.5077,38300.0
2008-10-13 14:00:00,16.81,16.81,16.61,16.61,35700.0,16.4881,16.4881,16.2919,16.2919,35700.0
2008-10-13 14:30:00,16.61,16.81,16.61,16.81,41600.0,16.2919,16.4881,16.2919,16.4881,41600.0
2008-10-13 15:00:00,16.79,17.05,16.79,16.99,37500.0,16.4684,16.7235,16.4684,16.6646,37500.0
2008-10-13 15:30:00,16.97,17.42,16.91,17.41,101100.0,16.645,17.0864,16.5861,17.0766,101100.0
2008-10-14 09:30:00,17.71,18.13,17.43,17.5,90500.0,17.3708,17.7828,17.0962,17.1648,90500.0
2008-10-14 10:00:00,17.5,17.8,17.31,17.4,48000.0,17.1648,17.4591,16.9785,17.0668,48000.0
2008-10-14 10:30:00,17.38,17.48,16.88,17.23,72400.0,17.0471,17.1452,16.5567,16.9,72400.0
2008-10-14 11:00:00,17.25,17.56,17.09,17.51,62100.0,16.9196,17.2237,16.7627,17.1746,62100.0
2008-10-14 11:30:00,17.5,17.57,17.24,17.32,25700.0,17.1648,17.2335,16.9098,16.9883,25700.0
2008-10-14 12:00:00,17.23,17.39,17.15,17.34,25500.0,16.9,17.0569,16.8215,17.0079,25500.0
2008-10-14 12:30:00,17.34,17.48,17.19,17.19,19800.0,17.0079,17.1452,16.8608,16.8608,19800.0
2008-10-14 13:00:00,17.17,17.26,17.13,17.23,16400.0,16.8412,16.9294,16.8019,16.9,16400.0
2008-10-14 13:30:00,17.23,17.31,17.13,17.23,50000.0,16.9,16.9785,16.8019,16.9,50000.0
2008-10-14 14:00:00,17.22,17.23,16.71,16.96,43500.0,16.8902,16.9,16.39,16.6352,43500.0
2008-10-14 14:30:00,16.98,16.99,16.36,16.43,40400.0,16.6548,16.6646,16.0467,16.1153,40400.0
2008-10-14 15:00:00,16.45,16.59,16.36,16.54,116200.0,16.1349,16.2723,16.0467,16.2232,116200.0
2008-10-14 15:30:00,16.54,16.97,16.54,16.82,123600.0,16.2232,16.645,16.2232,16.4979,123600.0
2008-10-15 09:30:00,16.35,16.44,15.77,16.08,50800.0,16.0369,16.1251,15.468,15.772,50800.0
2008-10-15 10:00:00,16.07,16.21,15.94,16.2,26200.0,15.7622,15.8995,15.6347,15.8897,26200.0
2008-10-15 10:30:00,16.2,16.29,15.89,16.0,28400.0,15.8897,15.978,15.5857,15.6936,28400.0
2008-10-15 11:00:00,16.05,16.28,16.05,16.17,30100.0,15.7426,15.9682,15.7426,15.8603,30100.0
2008-10-15 11:30:00,16.19,16.3,16.16,16.2,23400.0,15.8799,15.9878,15.8505,15.8897,23400.0
2008-10-15 12:00:00,16.23,16.28,16.1,16.22,35300.0,15.9192,15.9682,15.7917,15.9094,35300.0
2008-10-15 12:30:00,16.18,16.31,16.13,16.16,19300.0,15.8701,15.9976,15.8211,15.8505,19300.0
2008-10-15 13:00:00,16.16,16.19,16.03,16.15,31700.0,15.8505,15.8799,15.723,15.8407,31700.0
2008-10-15 13:30:00,16.15,16.16,15.92,15.96,46900.0,15.8407,15.8505,15.6151,15.6543,46900.0
2008-10-15 14:00:00,15.93,15.96,15.73,15.87,43900.0,15.6249,15.6543,15.4287,15.5661,43900.0
2008-10-15 14:30:00,15.9,16.14,15.85,16.05,30400.0,15.5955,15.8309,15.5464,15.7426,30400.0
2008-10-15 15:00:00,16.04,16.18,15.93,16.03,59400.0,15.7328,15.8701,15.6249,15.723,59400.0
2008-10-15 15:30:00,16.03,16.03,15.57,15.57,142200.0,15.723,15.723,15.2718,15.2718,142200.0
2008-10-16 09:30:00,15.54,15.76,15.36,15.74,51400.0,15.2424,15.4582,15.0658,15.4385,51400.0
2008-10-16 10:00:00,15.7,15.77,15.03,15.14,72400.0,15.3993,15.468,14.7421,14.85,72400.0
2008-10-16 10:30:00,15.04,15.06,14.58,14.64,59700.0,14.752,14.7716,14.3008,14.3596,59700.0
2008-10-16 11:00:00,14.62,15.03,14.5,14.84,57600.0,14.34,14.7421,14.2223,14.5558,57600.0
2008-10-16 11:30:00,14.86,15.22,14.86,15.02,66200.0,14.5754,14.9285,14.5754,14.7323,66200.0
2008-10-16 12:00:00,15.0,15.3,14.89,15.08,114800.0,14.7127,15.007,14.6048,14.7912,114800.0
2008-10-16 12:30:00,15.07,15.16,14.78,14.84,102700.0,14.7814,14.8697,14.4969,14.5558,102700.0
2008-10-16 13:00:00,14.85,14.95,14.65,14.86,81700.0,14.5656,14.6637,14.3694,14.5754,81700.0
2008-10-16 13:30:00,14.83,15.0,14.73,14.92,90100.0,14.546,14.7127,14.4479,14.6343,90100.0
2008-10-16 14:00:00,14.9,14.93,14.7,14.75,75300.0,14.6146,14.6441,14.4185,14.4675,75300.0
2008-10-16 14:30:00,14.75,14.94,14.66,14.88,121200.0,14.4675,14.6539,14.3792,14.595,121200.0
2008-10-16 15:00:00,14.89,15.05,14.83,14.89,219400.0,14.6048,14.7618,14.546,14.6048,219400.0
2008-10-16 15:30:00,14.95,14.97,14.71,14.92,318300.0,14.6637,14.6833,14.4283,14.6343,318300.0
2008-10-17 09:30:00,14.56,15.08,14.56,15.08,133700.0,14.2811,14.7912,14.2811,14.7912,133700.0
2008-10-17 10:00:00,15.07,15.19,14.88,15.18,53900.0,14.7814,14.8991,14.595,14.8893,53900.0
2008-10-17 10:30:00,15.2,15.35,15.01,15.28,44000.0,14.9089,15.056,14.7225,14.9874,44000.0
2008-10-17 11:00:00,15.3,15.46,15.22,15.45,41300.0,15.007,15.1639,14.9285,15.1541,41300.0
2008-10-17 11:30:00,15.42,15.55,15.4,15.44,51200.0,15.1247,15.2522,15.1051,15.1443,51200.0
2008-10-17 12:00:00,15.43,15.64,15.39,15.59,30800.0,15.1345,15.3405,15.0952,15.2914,30800.0
2008-10-17 12:30:00,15.59,15.85,15.49,15.8,61600.0,15.2914,15.5464,15.1933,15.4974,61600.0
2008-10-17 13:00:00,15.82,16.03,15.81,15.95,70900.0,15.517,15.723,15.5072,15.6445,70900.0
2008-10-17 13:30:00,16.0,16.17,15.79,15.87,51900.0,15.6936,15.8603,15.4876,15.5661,51900.0
2008-10-17 14:00:00,15.89,15.97,15.69,15.78,37900.0,15.5857,15.6641,15.3895,15.4778,37900.0
2008-10-17 14:30:00,15.8,15.82,15.46,15.75,43500.0,15.4974,15.517,15.1639,15.4484,43500.0
2008-10-17 15:00:00,15.76,15.87,15.31,15.51,50900.0,15.4582,15.5661,15.0168,15.213,50900.0
2008-10-17 15:30:00,15.51,15.65,15.39,15.45,73900.0,15.213,15.3503,15.0952,15.1541,73900.0
2008-10-20 09:30:00,15.69,15.85,15.28,15.82,37800.0,15.3895,15.5464,14.9874,15.517,37800.0
2008-10-20 10:00:00,15.85,16.06,15.72,15.77,21400.0,15.5464,15.7524,15.4189,15.468,21400.0
2008-10-20 10:30:00,15.74,15.91,15.58,15.69,23700.0,15.4385,15.6053,15.2816,15.3895,23700.0
2008-10-20 11:00:00,15.67,15.7,15.54,15.67,21800.0,15.3699,15.3993,15.2424,15.3699,21800.0
2008-10-20 11:30:00,15.69,15.89,15.59,15.87,14300.0,15.3895,15.5857,15.2914,15.5661,14300.0
2008-10-20 12:00:00,15.8,15.92,15.79,15.82,9200.0,15.4974,15.6151,15.4876,15.517,9200.0
2008-10-20 12:30:00,15.84,15.87,15.69,15.71,9000.0,15.5366,15.5661,15.3895,15.4091,9000.0
2008-10-20 13:00:00,15.68,15.78,15.58,15.78,19900.0,15.3797,15.4778,15.2816,15.4778,19900.0
2008-10-20 13:30:00,15.8,15.96,15.78,15.78,16700.0,15.4974,15.6543,15.4778,15.4778,16700.0
2008-10-20 14:00:00,15.78,15.98,15.78,15.82,14100.0,15.4778,15.6739,15.4778,15.517,14100.0
2008-10-20 14:30:00,15.82,16.01,15.73,15.9,20000.0,15.517,15.7034,15.4287,15.5955,20000.0
2008-10-20 15:00:00,15.97,16.01,15.83,15.93,29300.0,15.6641,15.7034,15.5268,15.6249,29300.0
2008-10-20 15:30:00,15.94,16.21,15.89,16.21,64000.0,15.6347,15.8995,15.5857,15.8995,64000.0
2008-10-21 09:30:00,15.95,16.15,15.89,16.08,18200.0,15.6445,15.8407,15.5857,15.772,18200.0
2008-10-21 10:00:00,16.09,16.31,16.06,16.2,15600.0,15.7818,15.9976,15.7524,15.8897,15600.0
2008-10-21 10:30:00,16.17,16.33,16.11,16.3,32500.0,15.8603,16.0172,15.8015,15.9878,32500.0
2008-10-21 11:00:00,16.28,16.39,16.21,16.23,23900.0,15.9682,16.0761,15.8995,15.9192,23900.0
2008-10-21 11:30:00,16.24,16.31,16.0,16.0,27600.0,15.929,15.9976,15.6936,15.6936,27600.0
2008-10-21 12:00:00,16.0,16.15,15.95,16.12,23600.0,15.6936,15.8407,15.6445,15.8113,23600.0
2008-10-21 12:30:00,16.13,16.27,16.0,16.02,14300.0,15.8211,15.9584,15.6936,15.7132,14300.0
2008-10-21 13:00:00,16.0,16.27,16.0,16.24,14100.0,15.6936,15.9584,15.6936,15.929,14100.0
2008-10-21 13:30:00,16.25,16.32,16.24,16.28,17900.0,15.9388,16.0074,15.929,15.9682,17900.0
2008-10-21 14:00:00,16.26,16.55,16.26,16.53,32200.0,15.9486,16.233,15.9486,16.2134,32200.0
2008-10-21 14:30:00,16.54,16.64,16.47,16.56,30100.0,16.2232,16.3213,16.1546,16.2428,30100.0
2008-10-21 15:00:00,16.57,16.68,16.31,16.37,54100.0,16.2526,16.3605,15.9976,16.0565,54100.0
2008-10-21 15:30:00,16.4,16.41,16.2,16.23,104000.0,16.0859,16.0957,15.8897,15.9192,104000.0
2008-10-22 09:30:00,15.55,15.95,15.46,15.5,35500.0,15.2522,15.6445,15.1639,15.2031,35500.0
2008-10-22 10:00:00,15.54,15.61,15.34,15.49,37300.0,15.2424,15.311,15.0462,15.1933,37300.0
2008-10-22 10:30:00,15.47,15.9,15.44,15.76,44900.0,15.1737,15.5955,15.1443,15.4582,44900.0
2008-10-22 11:00:00,15.78,15.94,15.6,15.6,32700.0,15.4778,15.6347,15.3012,15.3012,32700.0
2008-10-22 11:30:00,15.61,15.68,15.45,15.5,25000.0,15.311,15.3797,15.1541,15.2031,25000.0
2008-10-22 12:00:00,15.53,15.79,15.48,15.74,16900.0,15.2326,15.4876,15.1835,15.4385,16900.0
2008-10-22 12:30:00,15.71,15.71,15.61,15.66,10200.0,15.4091,15.4091,15.311,15.3601,10200.0
2008-10-22 13:00:00,15.64,15.64,15.42,15.56,14500.0,15.3405,15.3405,15.1247,15.262,14500.0
2008-10-22 13:30:00,15.54,15.55,15.37,15.54,23000.0,15.2424,15.2522,15.0756,15.2424,23000.0
2008-10-22 14:00:00,15.54,15.55,15.32,15.45,19900.0,15.2424,15.2522,15.0266,15.1541,19900.0
2008-10-22 14:30:00,15.45,15.45,15.25,15.27,40400.0,15.1541,15.1541,14.9579,14.9775,40400.0
2008-10-22 15:00:00,15.28,15.3,15.1,15.11,42300.0,14.9874,15.007,14.8108,14.8206,42300.0
2008-10-22 15:30:00,15.1,15.11,14.8,15.06,77000.0,14.8108,14.8206,14.5165,14.7716,77000.0
2008-10-23 09:30:00,15.08,15.11,14.34,14.46,42100.0,14.7912,14.8206,14.0654,14.1831,42100.0
2008-10-23 10:00:00,14.48,14.76,14.37,14.62,52500.0,14.2027,14.4773,14.0948,14.34,52500.0
2008-10-23 10:30:00,14.6,15.09,14.55,15.0,49100.0,14.3204,14.801,14.2713,14.7127,49100.0
2008-10-23 11:00:00,15.0,15.0,14.59,14.6,27400.0,14.7127,14.7127,14.3106,14.3204,27400.0
2008-10-23 11:30:00,14.6,14.82,14.6,14.75,29800.0,14.3204,14.5362,14.3204,14.4675,29800.0
2008-10-23 12:00:00,14.73,14.78,14.31,14.34,92300.0,14.4479,14.4969,14.0359,14.0654,92300.0
2008-10-23 12:30:00,14.35,14.42,14.17,14.2,25500.0,14.0752,14.1438,13.8986,13.928,25500.0
2008-10-23 13:00:00,14.16,14.22,14.0,14.12,33900.0,13.8888,13.9477,13.7319,13.8496,33900.0
2008-10-23 13:30:00,14.12,14.21,13.89,14.1,29100.0,13.8496,13.9378,13.624,13.83,29100.0
2008-10-23 14:00:00,14.09,14.09,13.7,14.0,40300.0,13.8201,13.8201,13.4376,13.7319,40300.0
2008-10-23 14:30:00,14.0,14.2,13.86,13.93,31200.0,13.7319,13.928,13.5946,13.6632,31200.0
2008-10-23 15:00:00,14.01,14.4,13.95,14.25,51900.0,13.7417,14.1242,13.6828,13.9771,51900.0
2008-10-23 15:30:00,14.23,14.51,13.99,14.33,115600.0,13.9575,14.2321,13.7221,14.0555,115600.0
2008-10-24 09:30:00,13.69,14.1,13.38,13.99,60600.0,13.4278,13.83,13.1237,13.7221,60600.0
2008-10-24 10:00:00,13.98,14.07,13.79,13.95,35800.0,13.7123,13.8005,13.5259,13.6828,35800.0
2008-10-24 10:30:00,13.95,13.97,13.84,13.91,31400.0,13.6828,13.7024,13.5749,13.6436,31400.0
2008-10-24 11:00:00,13.9,14.11,13.87,14.02,35900.0,13.6338,13.8398,13.6044,13.7515,35900.0
2008-10-24 11:30:00,14.04,14.08,13.93,13.97,35700.0,13.7711,13.8103,13.6632,13.7024,35700.0
2008-10-24 12:00:00,13.96,13.98,13.88,13.89,48000.0,13.6926,13.7123,13.6142,13.624,48000.0
2008-10-24 12:30:00,13.9,13.95,13.81,13.9,31400.0,13.6338,13.6828,13.5455,13.6338,31400.0
2008-10-24 13:00:00,13.88,13.96,13.87,13.9,30900.0,13.6142,13.6926,13.6044,13.6338,30900.0
2008-10-24 13:30:00,13.87,13.88,13.73,13.74,12900.0,13.6044,13.6142,13.467,13.4768,12900.0
2008-10-24 14:00:00,13.75,13.93,13.75,13.87,26100.0,13.4867,13.6632,13.4867,13.6044,26100.0
2008-10-24 14:30:00,13.87,13.99,13.75,13.91,54500.0,13.6044,13.7221,13.4867,13.6436,54500.0
2008-10-24 15:00:00,13.91,13.99,13.72,13.94,84000.0,13.6436,13.7221,13.4572,13.673,84000.0
2008-10-24 15:30:00,13.94,13.96,13.8,13.85,87200.0,13.673,13.6926,13.5357,13.5847,87200.0
2008-10-27 09:30:00,13.6,13.61,13.13,13.45,22800.0,13.3395,13.3493,12.8785,13.1924,22800.0
2008-10-27 10:00:00,13.48,13.58,13.3,13.3,30200.0,13.2218,13.3199,13.0453,13.0453,30200.0
2008-10-27 10:30:00,13.3,13.48,13.16,13.43,17500.0,13.0453,13.2218,12.908,13.1728,17500.0
2008-10-27 11:00:00,13.44,13.49,13.17,13.21,15200.0,13.1826,13.2316,12.9178,12.957,15200.0
2008-10-27 11:30:00,13.24,13.26,13.04,13.11,14300.0,12.9864,13.006,12.7903,12.8589,14300.0
2008-10-27 12:00:00,13.11,13.34,13.11,13.18,15200.0,12.8589,13.0845,12.8589,12.9276,15200.0
2008-10-27 12:30:00,13.19,13.45,13.19,13.45,17000.0,12.9374,13.1924,12.9374,13.1924,17000.0
2008-10-27 13:00:00,13.49,13.49,13.22,13.29,21800.0,13.2316,13.2316,12.9668,13.0355,21800.0
2008-10-27 13:30:00,13.28,13.31,13.15,13.16,26000.0,13.0257,13.0551,12.8981,12.908,26000.0
2008-10-27 14:00:00,13.16,13.22,12.99,12.99,40000.0,12.908,12.9668,12.7412,12.7412,40000.0
2008-10-27 14:30:00,13.0,13.08,12.87,12.95,46000.0,12.751,12.8295,12.6235,12.702,46000.0
2008-10-27 15:00:00,12.93,13.18,12.91,13.16,44300.0,12.6824,12.9276,12.6627,12.908,44300.0
2008-10-27 15:30:00,13.17,13.26,12.84,12.85,86100.0,12.9178,13.006,12.5941,12.6039,86100.0
2008-10-28 09:30:00,13.15,13.37,12.98,13.27,41400.0,12.8981,13.1139,12.7314,13.0159,41400.0
2008-10-28 10:00:00,13.24,13.26,12.9,12.98,55800.0,12.9864,13.006,12.6529,12.7314,55800.0
2008-10-28 10:30:00,12.92,13.0,12.71,12.74,40000.0,12.6726,12.751,12.4666,12.496,40000.0
2008-10-28 11:00:00,12.79,12.91,12.64,12.68,31500.0,12.545,12.6627,12.3979,12.4372,31500.0
2008-10-28 11:30:00,12.67,12.77,12.62,12.68,22500.0,12.4273,12.5254,12.3783,12.4372,22500.0
2008-10-28 12:00:00,12.67,12.8,12.57,12.74,20700.0,12.4273,12.5549,12.3293,12.496,20700.0
2008-10-28 12:30:00,12.75,12.99,12.75,12.98,20700.0,12.5058,12.7412,12.5058,12.7314,20700.0
2008-10-28 13:00:00,12.96,13.04,12.88,12.98,37100.0,12.7118,12.7903,12.6333,12.7314,37100.0
2008-10-28 13:30:00,12.97,13.0,12.87,12.89,15200.0,12.7216,12.751,12.6235,12.6431,15200.0
2008-10-28 14:00:00,12.88,13.04,12.88,13.0,43400.0,12.6333,12.7903,12.6333,12.751,43400.0
2008-10-28 14:30:00,13.0,13.19,12.96,13.18,97100.0,12.751,12.9374,12.7118,12.9276,97100.0
2008-10-28 15:00:00,13.16,13.66,13.09,13.66,83000.0,12.908,13.3984,12.8393,13.3984,83000.0
2008-10-28 15:30:00,13.66,13.91,13.43,13.91,120500.0,13.3984,13.6436,13.1728,13.6436,120500.0
2008-10-29 09:30:00,14.0,14.28,13.78,14.02,43100.0,13.7319,14.0065,13.5161,13.7515,43100.0
2008-10-29 10:00:00,13.96,14.71,13.93,14.51,67600.0,13.6926,14.4283,13.6632,14.2321,67600.0
2008-10-29 10:30:00,14.49,14.52,14.07,14.17,31900.0,14.2125,14.2419,13.8005,13.8986,31900.0
2008-10-29 11:00:00,14.14,14.2,13.99,14.1,18500.0,13.8692,13.928,13.7221,13.83,18500.0
2008-10-29 11:30:00,14.13,14.28,14.1,14.24,23400.0,13.8594,14.0065,13.83,13.9673,23400.0
2008-10-29 12:00:00,14.27,14.36,14.15,14.35,30600.0,13.9967,14.085,13.879,14.0752,30600.0
2008-10-29 12:30:00,14.35,14.46,14.31,14.31,20300.0,14.0752,14.1831,14.0359,14.0359,20300.0
2008-10-29 13:00:00,14.31,14.31,14.12,14.21,36000.0,14.0359,14.0359,13.8496,13.9378,36000.0
2008-10-29 13:30:00,14.21,14.41,14.18,14.18,32200.0,13.9378,14.134,13.9084,13.9084,32200.0
2008-10-29 14:00:00,14.19,14.32,14.05,14.14,51700.0,13.9182,14.0457,13.7809,13.8692,51700.0
2008-10-29 14:30:00,14.15,14.4,13.91,14.39,46300.0,13.879,14.1242,13.6436,14.1144,46300.0
2008-10-29 15:00:00,14.37,14.75,14.2,14.61,69000.0,14.0948,14.4675,13.928,14.3302,69000.0
2008-10-29 15:30:00,14.62,14.71,14.15,14.15,118300.0,14.34,14.4283,13.879,13.879,118300.0
2008-10-30 09:30:00,14.49,14.85,14.43,14.5,62300.0,14.2125,14.5656,14.1536,14.2223,62300.0
2008-10-30 10:00:00,14.5,14.65,14.42,14.47,25400.0,14.2223,14.3694,14.1438,14.1929,25400.0
2008-10-30 10:30:00,14.47,14.47,14.29,14.42,24400.0,14.1929,14.1929,14.0163,14.1438,24400.0
2008-10-30 11:00:00,14.43,14.69,14.42,14.6,29800.0,14.1536,14.4087,14.1438,14.3204,29800.0
2008-10-30 11:30:00,14.58,14.82,14.58,14.75,81900.0,14.3008,14.5362,14.3008,14.4675,81900.0
2008-10-30 12:00:00,14.75,14.86,14.75,14.79,37600.0,14.4675,14.5754,14.4675,14.5067,37600.0
2008-10-30 12:30:00,14.8,14.95,14.78,14.8,45800.0,14.5165,14.6637,14.4969,14.5165,45800.0
2008-10-30 13:00:00,14.8,14.99,14.79,14.83,75600.0,14.5165,14.7029,14.5067,14.546,75600.0
2008-10-30 13:30:00,14.83,15.0,14.83,15.0,35600.0,14.546,14.7127,14.546,14.7127,35600.0
2008-10-30 14:00:00,14.98,15.18,14.93,15.09,37500.0,14.6931,14.8893,14.6441,14.801,37500.0
2008-10-30 14:30:00,15.1,15.37,14.98,15.33,47800.0,14.8108,15.0756,14.6931,15.0364,47800.0
2008-10-30 15:00:00,15.33,15.35,15.0,15.28,55100.0,15.0364,15.056,14.7127,14.9874,55100.0
2008-10-30 15:30:00,15.28,15.47,15.14,15.43,105600.0,14.9874,15.1737,14.85,15.1345,105600.0
2008-10-31 09:30:00,15.3,15.52,14.97,15.52,31200.0,15.007,15.2228,14.6833,15.2228,31200.0
2008-10-31 10:00:00,15.52,15.66,15.51,15.66,34900.0,15.2228,15.3601,15.213,15.3601,34900.0
2008-10-31 10:30:00,15.66,16.02,15.66,15.97,34800.0,15.3601,15.7132,15.3601,15.6641,34800.0
2008-10-31 11:00:00,16.0,16.41,15.97,16.31,52800.0,15.6936,16.0957,15.6641,15.9976,52800.0
2008-10-31 11:30:00,16.33,16.57,16.29,16.55,32200.0,16.0172,16.2526,15.978,16.233,32200.0
2008-10-31 12:00:00,16.54,16.55,16.39,16.43,34300.0,16.2232,16.233,16.0761,16.1153,34300.0
2008-10-31 12:30:00,16.41,16.51,16.38,16.51,15400.0,16.0957,16.1938,16.0663,16.1938,15400.0
2008-10-31 13:00:00,16.49,16.53,16.3,16.42,51400.0,16.1742,16.2134,15.9878,16.1055,51400.0
2008-10-31 13:30:00,16.42,16.51,16.28,16.32,39700.0,16.1055,16.1938,15.9682,16.0074,39700.0
2008-10-31 14:00:00,16.32,16.4,15.94,15.97,119800.0,16.0074,16.0859,15.6347,15.6641,119800.0
2008-10-31 14:30:00,15.99,16.08,15.86,16.01,64600.0,15.6838,15.772,15.5562,15.7034,64600.0
2008-10-31 15:00:00,16.03,16.1,15.57,15.59,122700.0,15.723,15.7917,15.2718,15.2914,122700.0
2008-10-31 15:30:00,15.6,15.7,15.38,15.59,210500.0,15.3012,15.3993,15.0854,15.2914,210500.0
2008-11-03 09:30:00,15.59,16.03,15.46,15.94,25000.0,15.2914,15.723,15.1639,15.6347,25000.0
2008-11-03 10:00:00,15.9,16.0,15.81,15.84,30400.0,15.5955,15.6936,15.5072,15.5366,30400.0
2008-11-03 10:30:00,15.83,16.03,15.76,15.94,34400.0,15.5268,15.723,15.4582,15.6347,34400.0
2008-11-03 11:00:00,15.95,15.99,15.79,15.82,31300.0,15.6445,15.6838,15.4876,15.517,31300.0
2008-11-03 11:30:00,15.83,15.96,15.81,15.89,16100.0,15.5268,15.6543,15.5072,15.5857,16100.0
2008-11-03 12:00:00,15.9,15.9,15.77,15.82,22900.0,15.5955,15.5955,15.468,15.517,22900.0
2008-11-03 12:30:00,15.82,15.88,15.77,15.8,12700.0,15.517,15.5759,15.468,15.4974,12700.0
2008-11-03 13:00:00,15.8,15.88,15.7,15.72,18400.0,15.4974,15.5759,15.3993,15.4189,18400.0
2008-11-03 13:30:00,15.73,15.74,15.53,15.55,27400.0,15.4287,15.4385,15.2326,15.2522,27400.0
2008-11-03 14:00:00,15.56,15.57,15.37,15.46,38200.0,15.262,15.2718,15.0756,15.1639,38200.0
2008-11-03 14:30:00,15.46,15.47,15.36,15.36,33600.0,15.1639,15.1737,15.0658,15.0658,33600.0
2008-11-03 15:00:00,15.36,15.4,15.28,15.38,41900.0,15.0658,15.1051,14.9874,15.0854,41900.0
2008-11-03 15:30:00,15.37,15.48,15.34,15.4,90100.0,15.0756,15.1835,15.0462,15.1051,90100.0
2008-11-04 09:30:00,15.77,16.04,15.47,15.47,28100.0,15.468,15.7328,15.1737,15.1737,28100.0
2008-11-04 10:00:00,15.51,15.79,15.48,15.75,30100.0,15.213,15.4876,15.1835,15.4484,30100.0
2008-11-04 10:30:00,15.75,15.81,15.48,15.51,44900.0,15.4484,15.5072,15.1835,15.213,44900.0
2008-11-04 11:00:00,15.49,15.66,15.26,15.28,72100.0,15.1933,15.3601,14.9677,14.9874,72100.0
2008-11-04 11:30:00,15.25,15.3,15.13,15.23,44400.0,14.9579,15.007,14.8402,14.9383,44400.0
2008-11-04 12:00:00,15.25,15.37,15.14,15.34,30600.0,14.9579,15.0756,14.85,15.0462,30600.0
2008-11-04 12:30:00,15.35,15.35,15.28,15.32,19800.0,15.056,15.056,14.9874,15.0266,19800.0
2008-11-04 13:00:00,15.33,15.34,15.18,15.2,24500.0,15.0364,15.0462,14.8893,14.9089,24500.0
2008-11-04 13:30:00,15.2,15.25,15.08,15.13,40500.0,14.9089,14.9579,14.7912,14.8402,40500.0
2008-11-04 14:00:00,15.14,15.19,15.0,15.18,38300.0,14.85,14.8991,14.7127,14.8893,38300.0
2008-11-04 14:30:00,15.18,15.19,15.0,15.09,25300.0,14.8893,14.8991,14.7127,14.801,25300.0
2008-11-04 15:00:00,15.08,15.15,14.9,15.08,121000.0,14.7912,14.8598,14.6146,14.7912,121000.0
2008-11-04 15:30:00,15.07,15.1,14.94,14.98,224300.0,14.7814,14.8108,14.6539,14.6931,224300.0
2008-11-05 09:30:00,14.82,15.12,14.79,14.95,51500.0,14.5362,14.8304,14.5067,14.6637,51500.0
2008-11-05 10:00:00,14.95,15.25,14.91,15.07,80600.0,14.6637,14.9579,14.6244,14.7814,80600.0
2008-11-05 10:30:00,15.09,15.24,15.04,15.18,59800.0,14.801,14.9481,14.752,14.8893,59800.0
2008-11-05 11:00:00,15.18,15.22,15.04,15.08,69200.0,14.8893,14.9285,14.752,14.7912,69200.0
2008-11-05 11:30:00,15.09,15.15,15.05,15.15,27600.0,14.801,14.8598,14.7618,14.8598,27600.0
2008-11-05 12:00:00,15.15,15.15,14.69,14.8,40100.0,14.8598,14.8598,14.4087,14.5165,40100.0
2008-11-05 12:30:00,14.82,14.97,14.76,14.9,40500.0,14.5362,14.6833,14.4773,14.6146,40500.0
2008-11-05 13:00:00,14.89,14.92,14.8,14.82,37300.0,14.6048,14.6343,14.5165,14.5362,37300.0
2008-11-05 13:30:00,14.82,14.9,14.7,14.86,29200.0,14.5362,14.6146,14.4185,14.5754,29200.0
2008-11-05 14:00:00,14.87,14.89,14.7,14.8,26200.0,14.5852,14.6048,14.4185,14.5165,26200.0
2008-11-05 14:30:00,14.8,14.98,14.65,14.67,57600.0,14.5165,14.6931,14.3694,14.389,57600.0
2008-11-05 15:00:00,14.67,14.74,14.42,14.45,86300.0,14.389,14.4577,14.1438,14.1733,86300.0
2008-11-05 15:30:00,14.45,14.5,14.13,14.2,148000.0,14.1733,14.2223,13.8594,13.928,148000.0
2008-11-06 09:30:00,14.37,15.5,14.34,15.07,77100.0,14.0948,15.2031,14.0654,14.7814,77100.0
2008-11-06 10:00:00,15.06,15.82,14.76,15.56,85700.0,14.7716,15.517,14.4773,15.262,85700.0
2008-11-06 10:30:00,15.54,15.57,15.09,15.15,74100.0,15.2424,15.2718,14.801,14.8598,74100.0
2008-11-06 11:00:00,15.19,15.2,14.94,15.17,48700.0,14.8991,14.9089,14.6539,14.8795,48700.0
2008-11-06 11:30:00,15.17,15.19,14.66,14.69,108700.0,14.8795,14.8991,14.3792,14.4087,108700.0
2008-11-06 12:00:00,14.71,14.81,14.25,14.3,71800.0,14.4283,14.5264,13.9771,14.0261,71800.0
2008-11-06 12:30:00,14.3,14.43,14.26,14.3,41200.0,14.0261,14.1536,13.9869,14.0261,41200.0
2008-11-06 13:00:00,14.3,14.3,14.16,14.25,34600.0,14.0261,14.0261,13.8888,13.9771,34600.0
2008-11-06 13:30:00,14.26,14.38,14.24,14.26,84600.0,13.9869,14.1046,13.9673,13.9869,84600.0
2008-11-06 14:00:00,14.26,14.33,14.19,14.27,68600.0,13.9869,14.0555,13.9182,13.9967,68600.0
2008-11-06 14:30:00,14.26,14.54,14.23,14.29,117100.0,13.9869,14.2615,13.9575,14.0163,117100.0
2008-11-06 15:00:00,14.29,14.3,13.96,14.02,82700.0,14.0163,14.0261,13.6926,13.7515,82700.0
2008-11-06 15:30:00,14.02,14.05,13.89,13.94,124300.0,13.7515,13.7809,13.624,13.673,124300.0
2008-11-07 09:30:00,13.78,14.56,13.78,14.53,39100.0,13.5161,14.2811,13.5161,14.2517,39100.0
2008-11-07 10:00:00,14.52,14.73,14.52,14.73,28300.0,14.2419,14.4479,14.2419,14.4479,28300.0
2008-11-07 10:30:00,14.73,15.03,14.73,14.87,21600.0,14.4479,14.7421,14.4479,14.5852,21600.0
2008-11-07 11:00:00,14.84,14.87,14.6,14.6,22900.0,14.5558,14.5852,14.3204,14.3204,22900.0
2008-11-07 11:30:00,14.6,14.79,14.56,14.79,16900.0,14.3204,14.5067,14.2811,14.5067,16900.0
2008-11-07 12:00:00,14.77,14.83,14.74,14.8,10300.0,14.4871,14.546,14.4577,14.5165,10300.0
2008-11-07 12:30:00,14.8,14.82,14.74,14.78,14000.0,14.5165,14.5362,14.4577,14.4969,14000.0
2008-11-07 13:00:00,14.78,14.84,14.76,14.84,11800.0,14.4969,14.5558,14.4773,14.5558,11800.0
2008-11-07 13:30:00,14.84,14.95,14.82,14.93,19800.0,14.5558,14.6637,14.5362,14.6441,19800.0
2008-11-07 14:00:00,14.92,14.93,14.8,14.8,19200.0,14.6343,14.6441,14.5165,14.5165,19200.0
2008-11-07 14:30:00,14.81,14.93,14.68,14.68,35200.0,14.5264,14.6441,14.3988,14.3988,35200.0
2008-11-07 15:00:00,14.68,14.75,14.51,14.65,52600.0,14.3988,14.4675,14.2321,14.3694,52600.0
2008-11-07 15:30:00,14.64,14.98,14.58,14.98,87300.0,14.3596,14.6931,14.3008,14.6931,87300.0
2008-11-10 09:30:00,15.32,15.68,15.26,15.38,29000.0,15.0266,15.3797,14.9677,15.0854,29000.0
2008-11-10 10:00:00,15.36,15.47,15.25,15.36,17700.0,15.0658,15.1737,14.9579,15.0658,17700.0
2008-11-10 10:30:00,15.35,15.5,15.26,15.45,48100.0,15.056,15.2031,14.9677,15.1541,48100.0
2008-11-10 11:00:00,15.44,15.44,15.15,15.22,35700.0,15.1443,15.1443,14.8598,14.9285,35700.0
2008-11-10 11:30:00,15.22,15.48,15.21,15.37,131600.0,14.9285,15.1835,14.9187,15.0756,131600.0
2008-11-10 12:00:00,15.36,15.36,15.0,15.01,19700.0,15.0658,15.0658,14.7127,14.7225,19700.0
2008-11-10 12:30:00,15.01,15.01,14.81,14.83,18600.0,14.7225,14.7225,14.5264,14.546,18600.0
2008-11-10 13:00:00,14.84,14.85,14.74,14.84,9600.0,14.5558,14.5656,14.4577,14.5558,9600.0
2008-11-10 13:30:00,14.83,14.97,14.68,14.95,23400.0,14.546,14.6833,14.3988,14.6637,23400.0
2008-11-10 14:00:00,14.95,15.03,14.76,14.76,18300.0,14.6637,14.7421,14.4773,14.4773,18300.0
2008-11-10 14:30:00,14.79,14.79,14.63,14.66,21000.0,14.5067,14.5067,14.3498,14.3792,21000.0
2008-11-10 15:00:00,14.66,14.73,14.51,14.56,38700.0,14.3792,14.4479,14.2321,14.2811,38700.0
2008-11-10 15:30:00,14.57,14.72,14.53,14.64,71600.0,14.291,14.4381,14.2517,14.3596,71600.0
2008-11-11 09:30:00,14.39,14.39,13.99,14.03,18100.0,14.1144,14.1144,13.7221,13.7613,18100.0
2008-11-11 10:00:00,13.98,14.24,13.89,14.19,29900.0,13.7123,13.9673,13.624,13.9182,29900.0
2008-11-11 10:30:00,14.14,14.16,14.04,14.06,11600.0,13.8692,13.8888,13.7711,13.7907,11600.0
2008-11-11 11:00:00,14.05,14.12,13.99,14.1,13000.0,13.7809,13.8496,13.7221,13.83,13000.0
2008-11-11 11:30:00,14.1,14.14,14.02,14.1,13400.0,13.83,13.8692,13.7515,13.83,13400.0
2008-11-11 12:00:00,14.11,14.12,13.91,13.95,13500.0,13.8398,13.8496,13.6436,13.6828,13500.0
2008-11-11 12:30:00,13.96,14.13,13.96,14.11,13200.0,13.6926,13.8594,13.6926,13.8398,13200.0
2008-11-11 13:00:00,14.13,14.22,14.1,14.11,10700.0,13.8594,13.9477,13.83,13.8398,10700.0
2008-11-11 13:30:00,14.14,14.38,14.09,14.38,21900.0,13.8692,14.1046,13.8201,14.1046,21900.0
2008-11-11 14:00:00,14.36,14.67,14.25,14.67,25600.0,14.085,14.389,13.9771,14.389,25600.0
2008-11-11 14:30:00,14.68,14.8,14.38,14.38,25600.0,14.3988,14.5165,14.1046,14.1046,25600.0
2008-11-11 15:00:00,14.38,14.49,14.35,14.36,19200.0,14.1046,14.2125,14.0752,14.085,19200.0
2008-11-11 15:30:00,14.36,14.36,14.11,14.2,71500.0,14.085,14.085,13.8398,13.928,71500.0
2008-11-12 09:30:00,13.91,13.92,13.6,13.74,30800.0,13.6436,13.6534,13.3395,13.4768,30800.0
2008-11-12 10:00:00,13.77,13.86,13.69,13.75,15600.0,13.5063,13.5946,13.4278,13.4867,15600.0
2008-11-12 10:30:00,13.73,13.74,13.57,13.65,16500.0,13.467,13.4768,13.3101,13.3886,16500.0
2008-11-12 11:00:00,13.68,13.77,13.6,13.64,18400.0,13.418,13.5063,13.3395,13.3788,18400.0
2008-11-12 11:30:00,13.69,13.72,13.5,13.64,13800.0,13.4278,13.4572,13.2414,13.3788,13800.0
2008-11-12 12:00:00,13.64,13.7,13.36,13.5,18300.0,13.3788,13.4376,13.1041,13.2414,18300.0
2008-11-12 12:30:00,13.51,13.62,13.5,13.62,23400.0,13.2513,13.3591,13.2414,13.3591,23400.0
2008-11-12 13:00:00,13.59,13.64,13.55,13.63,14000.0,13.3297,13.3788,13.2905,13.369,14000.0
2008-11-12 13:30:00,13.62,13.67,13.47,13.47,18300.0,13.3591,13.4082,13.212,13.212,18300.0
2008-11-12 14:00:00,13.49,13.49,13.2,13.37,24600.0,13.2316,13.2316,12.9472,13.1139,24600.0
2008-11-12 14:30:00,13.36,13.4,13.23,13.23,27600.0,13.1041,13.1434,12.9766,12.9766,27600.0
2008-11-12 15:00:00,13.23,13.35,13.18,13.22,47100.0,12.9766,13.0943,12.9276,12.9668,47100.0
2008-11-12 15:30:00,13.21,13.29,13.02,13.07,100400.0,12.957,13.0355,12.7706,12.8197,100400.0
2008-11-13 09:30:00,13.41,13.41,12.69,12.71,39400.0,13.1532,13.1532,12.447,12.4666,39400.0
2008-11-13 10:00:00,12.73,13.27,12.73,13.23,23200.0,12.4862,13.0159,12.4862,12.9766,23200.0
2008-11-13 10:30:00,13.26,13.38,13.16,13.29,33600.0,13.006,13.1237,12.908,13.0355,33600.0
2008-11-13 11:00:00,13.29,13.31,13.13,13.28,35700.0,13.0355,13.0551,12.8785,13.0257,35700.0
2008-11-13 11:30:00,13.28,13.48,13.26,13.4,30400.0,13.0257,13.2218,13.006,13.1434,30400.0
2008-11-13 12:00:00,13.4,13.49,13.15,13.16,22500.0,13.1434,13.2316,12.8981,12.908,22500.0
2008-11-13 12:30:00,13.16,13.17,12.72,12.72,30200.0,12.908,12.9178,12.4764,12.4764,30200.0
2008-11-13 13:00:00,12.69,13.08,12.64,13.08,28300.0,12.447,12.8295,12.3979,12.8295,28300.0
2008-11-13 13:30:00,13.17,13.67,13.12,13.37,39600.0,12.9178,13.4082,12.8687,13.1139,39600.0
2008-11-13 14:00:00,13.35,13.76,13.22,13.73,52000.0,13.0943,13.4965,12.9668,13.467,52000.0
2008-11-13 14:30:00,13.73,14.13,13.6,13.89,64000.0,13.467,13.8594,13.3395,13.624,64000.0
2008-11-13 15:00:00,13.92,14.17,13.51,14.13,75200.0,13.6534,13.8986,13.2513,13.8594,75200.0
2008-11-13 15:30:00,14.15,14.62,14.05,14.57,143800.0,13.879,14.34,13.7809,14.291,143800.0
2008-11-14 09:30:00,14.25,14.55,14.03,14.41,26500.0,13.9771,14.2713,13.7613,14.134,26500.0
2008-11-14 10:00:00,14.39,14.45,13.84,13.95,20400.0,14.1144,14.1733,13.5749,13.6828,20400.0
2008-11-14 10:30:00,13.93,13.98,13.7,13.87,20500.0,13.6632,13.7123,13.4376,13.6044,20500.0
2008-11-14 11:00:00,13.84,13.84,13.59,13.66,19400.0,13.5749,13.5749,13.3297,13.3984,19400.0
2008-11-14 11:30:00,13.63,13.65,13.48,13.52,23000.0,13.369,13.3886,13.2218,13.2611,23000.0
2008-11-14 12:00:00,13.53,13.53,13.34,13.48,22100.0,13.2709,13.2709,13.0845,13.2218,22100.0
2008-11-14 12:30:00,13.48,13.55,13.36,13.49,13900.0,13.2218,13.2905,13.1041,13.2316,13900.0
2008-11-14 13:00:00,13.44,13.52,13.28,13.52,21400.0,13.1826,13.2611,13.0257,13.2611,21400.0
2008-11-14 13:30:00,13.52,13.6,13.32,13.45,17700.0,13.2611,13.3395,13.0649,13.1924,17700.0
2008-11-14 14:00:00,13.46,13.83,13.45,13.69,19700.0,13.2022,13.5651,13.1924,13.4278,19700.0
2008-11-14 14:30:00,13.65,13.97,13.59,13.97,26500.0,13.3886,13.7024,13.3297,13.7024,26500.0
2008-11-14 15:00:00,14.02,14.06,13.62,13.69,35200.0,13.7515,13.7907,13.3591,13.4278,35200.0
2008-11-14 15:30:00,13.73,13.73,13.4,13.4,146700.0,13.467,13.467,13.1434,13.1434,146700.0
2008-11-17 09:30:00,13.32,13.41,12.96,13.35,26900.0,13.0649,13.1532,12.7118,13.0943,26900.0
2008-11-17 10:00:00,13.35,13.37,12.86,12.99,20700.0,13.0943,13.1139,12.6137,12.7412,20700.0
2008-11-17 10:30:00,12.94,13.19,12.92,13.09,20200.0,12.6922,12.9374,12.6726,12.8393,20200.0
2008-11-17 11:00:00,13.05,13.25,13.05,13.09,11400.0,12.8001,12.9962,12.8001,12.8393,11400.0
2008-11-17 11:30:00,13.1,13.41,13.08,13.39,18800.0,12.8491,13.1532,12.8295,13.1336,18800.0
2008-11-17 12:00:00,13.4,13.55,13.37,13.43,16500.0,13.1434,13.2905,13.1139,13.1728,16500.0
2008-11-17 12:30:00,13.43,13.58,13.27,13.38,18900.0,13.1728,13.3199,13.0159,13.1237,18900.0
2008-11-17 13:00:00,13.34,13.34,13.18,13.27,17000.0,13.0845,13.0845,12.9276,13.0159,17000.0
2008-11-17 13:30:00,13.32,13.38,13.13,13.22,13100.0,13.0649,13.1237,12.8785,12.9668,13100.0
2008-11-17 14:00:00,13.23,13.23,12.96,12.97,23900.0,12.9766,12.9766,12.7118,12.7216,23900.0
2008-11-17 14:30:00,13.0,13.16,12.95,12.98,48100.0,12.751,12.908,12.702,12.7314,48100.0
2008-11-17 15:00:00,12.97,13.07,12.91,13.04,52100.0,12.7216,12.8197,12.6627,12.7903,52100.0
2008-11-17 15:30:00,13.04,13.1,12.85,12.89,62200.0,12.7903,12.8491,12.6039,12.6431,62200.0
2008-11-18 09:30:00,12.97,13.07,12.82,13.01,36400.0,12.7216,12.8197,12.5745,12.7608,36400.0
2008-11-18 10:00:00,13.0,13.01,12.87,12.99,33900.0,12.751,12.7608,12.6235,12.7412,33900.0
2008-11-18 10:30:00,12.99,12.99,12.77,12.8,15500.0,12.7412,12.7412,12.5254,12.5549,15500.0
2008-11-18 11:00:00,12.81,12.93,12.75,12.93,15500.0,12.5647,12.6824,12.5058,12.6824,15500.0
2008-11-18 11:30:00,12.93,13.08,12.92,13.0,45300.0,12.6824,12.8295,12.6726,12.751,45300.0
2008-11-18 12:00:00,13.0,13.0,12.78,12.78,17700.0,12.751,12.751,12.5352,12.5352,17700.0
2008-11-18 12:30:00,12.78,12.79,12.58,12.63,15200.0,12.5352,12.545,12.3391,12.3881,15200.0
2008-11-18 13:00:00,12.63,12.69,12.53,12.55,16800.0,12.3881,12.447,12.29,12.3096,16800.0
2008-11-18 13:30:00,12.58,12.58,12.21,12.26,43600.0,12.3391,12.3391,11.9762,12.0252,43600.0
2008-11-18 14:00:00,12.29,12.49,12.24,12.44,26200.0,12.0546,12.2508,12.0056,12.2017,26200.0
2008-11-18 14:30:00,12.37,12.37,12.04,12.11,31700.0,12.1331,12.1331,11.8094,11.8781,31700.0
2008-11-18 15:00:00,12.09,12.52,12.09,12.36,47000.0,11.8585,12.2802,11.8585,12.1233,47000.0
2008-11-18 15:30:00,12.3,12.51,12.16,12.49,150700.0,12.0644,12.2704,11.9271,12.2508,150700.0
2008-11-19 09:30:00,12.55,12.73,12.36,12.67,21700.0,12.3096,12.4862,12.1233,12.4273,21700.0
2008-11-19 10:00:00,12.69,12.83,12.64,12.75,22700.0,12.447,12.5843,12.3979,12.5058,22700.0
2008-11-19 10:30:00,12.71,12.72,12.17,12.18,18400.0,12.4666,12.4764,11.9369,11.9467,18400.0
2008-11-19 11:00:00,12.21,12.41,12.2,12.22,17700.0,11.9762,12.1723,11.9663,11.986,17700.0
2008-11-19 11:30:00,12.23,12.25,12.02,12.1,13400.0,11.9958,12.0154,11.7898,11.8683,13400.0
2008-11-19 12:00:00,12.1,12.19,11.97,12.02,22500.0,11.8683,11.9565,11.7407,11.7898,22500.0
2008-11-19 12:30:00,12.02,12.1,11.92,11.97,10100.0,11.7898,11.8683,11.6917,11.7407,10100.0
2008-11-19 13:00:00,11.95,11.98,11.83,11.86,22200.0,11.7211,11.7506,11.6034,11.6329,22200.0
2008-11-19 13:30:00,11.86,12.05,11.81,11.95,17600.0,11.6329,11.8192,11.5838,11.7211,17600.0
2008-11-19 14:00:00,11.97,12.0,11.85,11.9,19500.0,11.7407,11.7702,11.623,11.6721,19500.0
2008-11-19 14:30:00,11.89,12.05,11.81,11.96,30200.0,11.6623,11.8192,11.5838,11.7309,30200.0
2008-11-19 15:00:00,11.92,12.0,11.77,11.82,35600.0,11.6917,11.7702,11.5446,11.5936,35600.0
2008-11-19 15:30:00,11.81,11.92,11.43,11.46,75300.0,11.5838,11.6917,11.2111,11.2405,75300.0
2008-11-20 09:30:00,11.32,11.56,11.27,11.39,37700.0,11.1032,11.3386,11.0542,11.1719,37700.0
2008-11-20 10:00:00,11.3,11.42,11.11,11.37,15100.0,11.0836,11.2013,10.8972,11.1522,15100.0
2008-11-20 10:30:00,11.4,11.75,11.37,11.54,27800.0,11.1817,11.525,11.1522,11.319,27800.0
2008-11-20 11:00:00,11.57,11.89,11.55,11.89,31100.0,11.3484,11.6623,11.3288,11.6623,31100.0
2008-11-20 11:30:00,11.87,11.94,11.76,11.82,23200.0,11.6427,11.7113,11.5348,11.5936,23200.0
2008-11-20 12:00:00,11.8,12.15,11.71,12.11,31900.0,11.574,11.9173,11.4857,11.8781,31900.0
2008-11-20 12:30:00,12.13,12.29,11.87,11.87,55700.0,11.8977,12.0546,11.6427,11.6427,55700.0
2008-11-20 13:00:00,11.86,11.97,11.69,11.72,23700.0,11.6329,11.7407,11.4661,11.4955,23700.0
2008-11-20 13:30:00,11.71,11.9,11.59,11.9,18800.0,11.4857,11.6721,11.368,11.6721,18800.0
2008-11-20 14:00:00,11.89,11.91,11.54,11.59,20600.0,11.6623,11.6819,11.319,11.368,20600.0
2008-11-20 14:30:00,11.59,11.6,11.29,11.37,29900.0,11.368,11.3778,11.0738,11.1522,29900.0
2008-11-20 15:00:00,11.41,11.55,11.15,11.27,57600.0,11.1915,11.3288,10.9365,11.0542,57600.0
2008-11-20 15:30:00,11.29,11.36,10.93,10.95,133600.0,11.0738,11.1424,10.7207,10.7403,133600.0
2008-11-21 09:30:00,11.13,11.23,10.59,10.77,100900.0,10.9168,11.0149,10.3872,10.5637,100900.0
2008-11-21 10:00:00,10.75,11.03,10.67,10.77,41700.0,10.5441,10.8188,10.4656,10.5637,41700.0
2008-11-21 10:30:00,10.77,10.78,10.44,10.46,24500.0,10.5637,10.5735,10.2401,10.2597,24500.0
2008-11-21 11:00:00,10.51,10.89,10.35,10.81,24000.0,10.3087,10.6814,10.1518,10.603,24000.0
2008-11-21 11:30:00,10.84,10.99,10.76,10.89,43300.0,10.6324,10.7795,10.5539,10.6814,43300.0
2008-11-21 12:00:00,10.89,10.96,10.78,10.9,15000.0,10.6814,10.7501,10.5735,10.6912,15000.0
2008-11-21 12:30:00,10.91,11.13,10.87,11.04,18600.0,10.7011,10.9168,10.6618,10.8286,18600.0
2008-11-21 13:00:00,11.04,11.13,10.81,10.94,120400.0,10.8286,10.9168,10.603,10.7305,120400.0
2008-11-21 13:30:00,10.95,10.96,10.78,10.78,14800.0,10.7403,10.7501,10.5735,10.5735,14800.0
2008-11-21 14:00:00,10.79,11.0,10.76,10.93,20300.0,10.5833,10.7893,10.5539,10.7207,20300.0
2008-11-21 14:30:00,10.92,11.05,10.8,10.94,25600.0,10.7109,10.8384,10.5932,10.7305,25600.0
2008-11-21 15:00:00,10.94,11.35,10.92,11.27,70400.0,10.7305,11.1326,10.7109,11.0542,70400.0
2008-11-21 15:30:00,11.29,11.54,11.14,11.5,141700.0,11.0738,11.319,10.9266,11.2798,141700.0
2008-11-24 09:30:00,11.61,11.96,11.58,11.96,35800.0,11.3876,11.7309,11.3582,11.7309,35800.0
2008-11-24 10:00:00,11.97,12.23,11.95,12.23,26000.0,11.7407,11.9958,11.7211,11.9958,26000.0
2008-11-24 10:30:00,12.24,12.48,12.23,12.33,22600.0,12.0056,12.241,11.9958,12.0939,22600.0
2008-11-24 11:00:00,12.35,12.43,12.21,12.4,21100.0,12.1135,12.1919,11.9762,12.1625,21100.0
2008-11-24 11:30:00,12.4,12.47,12.31,12.46,18700.0,12.1625,12.2312,12.0742,12.2214,18700.0
2008-11-24 12:00:00,12.47,12.5,12.25,12.26,17100.0,12.2312,12.2606,12.0154,12.0252,17100.0
2008-11-24 12:30:00,12.31,12.48,12.25,12.47,14100.0,12.0742,12.241,12.0154,12.2312,14100.0
2008-11-24 13:00:00,12.44,12.45,12.26,12.36,12700.0,12.2017,12.2116,12.0252,12.1233,12700.0
2008-11-24 13:30:00,12.36,12.49,12.32,12.45,21500.0,12.1233,12.2508,12.084,12.2116,21500.0
2008-11-24 14:00:00,12.48,12.48,12.3,12.45,24700.0,12.241,12.241,12.0644,12.2116,24700.0
2008-11-24 14:30:00,12.45,12.53,12.3,12.39,24500.0,12.2116,12.29,12.0644,12.1527,24500.0
2008-11-24 15:00:00,12.39,12.59,12.32,12.59,55700.0,12.1527,12.3489,12.084,12.3489,55700.0
2008-11-24 15:30:00,12.59,12.8,12.47,12.58,83300.0,12.3489,12.5549,12.2312,12.3391,83300.0
2008-11-25 09:30:00,12.7,12.9,12.55,12.59,18700.0,12.4568,12.6529,12.3096,12.3489,18700.0
2008-11-25 10:00:00,12.59,12.63,12.42,12.53,31900.0,12.3489,12.3881,12.1821,12.29,31900.0
2008-11-25 10:30:00,12.47,12.5,12.29,12.4,16300.0,12.2312,12.2606,12.0546,12.1625,16300.0
2008-11-25 11:00:00,12.4,12.43,12.16,12.21,35000.0,12.1625,12.1919,11.9271,11.9762,35000.0
2008-11-25 11:30:00,12.22,12.31,12.17,12.23,30100.0,11.986,12.0742,11.9369,11.9958,30100.0
2008-11-25 12:00:00,12.27,12.28,12.16,12.18,14000.0,12.035,12.0448,11.9271,11.9467,14000.0
2008-11-25 12:30:00,12.23,12.34,12.12,12.22,10600.0,11.9958,12.1037,11.8879,11.986,10600.0
2008-11-25 13:00:00,12.22,12.34,12.21,12.33,9500.0,11.986,12.1037,11.9762,12.0939,9500.0
2008-11-25 13:30:00,12.34,12.51,12.34,12.47,11800.0,12.1037,12.2704,12.1037,12.2312,11800.0
2008-11-25 14:00:00,12.44,12.44,12.17,12.23,15400.0,12.2017,12.2017,11.9369,11.9958,15400.0
2008-11-25 14:30:00,12.23,12.52,12.19,12.51,26200.0,11.9958,12.2802,11.9565,12.2704,26200.0
2008-11-25 15:00:00,12.55,12.66,12.43,12.55,25700.0,12.3096,12.4175,12.1919,12.3096,25700.0
2008-11-25 15:30:00,12.53,12.79,12.5,12.75,79200.0,12.29,12.545,12.2606,12.5058,79200.0
2008-11-26 09:30:00,12.69,13.1,12.44,12.9,29100.0,12.447,12.8491,12.2017,12.6529,29100.0
2008-11-26 10:00:00,12.92,13.3,12.85,13.25,39700.0,12.6726,13.0453,12.6039,12.9962,39700.0
2008-11-26 10:30:00,13.26,13.32,13.11,13.3,75200.0,13.006,13.0649,12.8589,13.0453,75200.0
2008-11-26 11:00:00,13.29,13.38,13.17,13.36,28600.0,13.0355,13.1237,12.9178,13.1041,28600.0
2008-11-26 11:30:00,13.34,13.75,13.34,13.55,61500.0,13.0845,13.4867,13.0845,13.2905,61500.0
2008-11-26 12:00:00,13.55,13.58,13.36,13.37,28700.0,13.2905,13.3199,13.1041,13.1139,28700.0
2008-11-26 12:30:00,13.38,13.41,13.22,13.25,60400.0,13.1237,13.1532,12.9668,12.9962,60400.0
2008-11-26 13:00:00,13.28,13.36,13.04,13.07,86900.0,13.0257,13.1041,12.7903,12.8197,86900.0
2008-11-26 13:30:00,13.08,13.09,12.78,12.88,98800.0,12.8295,12.8393,12.5352,12.6333,98800.0
2008-11-26 14:00:00,12.85,13.02,12.67,13.02,89300.0,12.6039,12.7706,12.4273,12.7706,89300.0
2008-11-26 14:30:00,13.02,13.36,13.02,13.36,20900.0,12.7706,13.1041,12.7706,13.1041,20900.0
2008-11-26 15:00:00,13.36,13.52,13.36,13.46,31500.0,13.1041,13.2611,13.1041,13.2022,31500.0
2008-11-26 15:30:00,13.47,13.58,13.34,13.49,72100.0,13.212,13.3199,13.0845,13.2316,72100.0
2008-11-28 09:30:00,13.21,13.87,13.21,13.57,27300.0,12.957,13.6044,12.957,13.3101,27300.0
2008-11-28 10:00:00,13.57,14.1,13.57,14.01,26400.0,13.3101,13.83,13.3101,13.7417,26400.0
2008-11-28 10:30:00,14.04,14.14,13.84,14.14,24900.0,13.7711,13.8692,13.5749,13.8692,24900.0
2008-11-28 11:00:00,14.11,14.21,14.04,14.14,21000.0,13.8398,13.9378,13.7711,13.8692,21000.0
2008-11-28 11:30:00,14.14,14.15,14.01,14.08,24500.0,13.8692,13.879,13.7417,13.8103,24500.0
2008-11-28 12:00:00,14.07,14.07,13.91,13.96,30500.0,13.8005,13.8005,13.6436,13.6926,30500.0
2008-11-28 12:30:00,13.96,14.13,13.91,14.12,60200.0,13.6926,13.8594,13.6436,13.8496,60200.0
2008-11-28 13:00:00,14.13,14.14,14.13,14.14,15800.0,13.8594,13.8692,13.8594,13.8692,15800.0
2008-11-28 13:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:00:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:00:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-12-01 09:30:00,13.79,13.8,13.12,13.14,37600.0,13.5476,13.5575,12.8894,12.9091,37600.0
2008-12-01 10:00:00,13.19,13.49,13.05,13.38,19300.0,12.9582,13.2529,12.8206,13.1448,19300.0
2008-12-01 10:30:00,13.36,13.44,13.23,13.24,30300.0,13.1252,13.2038,12.9975,13.0073,30300.0
2008-12-01 11:00:00,13.23,13.25,13.03,13.03,48900.0,12.9975,13.0171,12.801,12.801,48900.0
2008-12-01 11:30:00,13.09,13.31,13.06,13.25,15900.0,12.8599,13.0761,12.8305,13.0171,15900.0
2008-12-01 12:00:00,13.23,13.27,13.06,13.06,21100.0,12.9975,13.0368,12.8305,12.8305,21100.0
2008-12-01 12:30:00,13.05,13.09,12.9,12.97,32800.0,12.8206,12.8599,12.6733,12.742,32800.0
2008-12-01 13:00:00,12.97,13.05,12.95,13.0,23700.0,12.742,12.8206,12.7224,12.7715,23700.0
2008-12-01 13:30:00,13.01,13.01,12.87,13.0,25900.0,12.7813,12.7813,12.6438,12.7715,25900.0
2008-12-01 14:00:00,13.0,13.0,12.8,12.93,28000.0,12.7715,12.7715,12.575,12.7028,28000.0
2008-12-01 14:30:00,12.91,13.08,12.87,12.94,32400.0,12.6831,12.8501,12.6438,12.7126,32400.0
2008-12-01 15:00:00,12.92,12.98,12.7,12.77,41100.0,12.6929,12.7519,12.4768,12.5456,41100.0
2008-12-01 15:30:00,12.77,12.83,12.33,12.45,85800.0,12.5456,12.6045,12.1133,12.2312,85800.0
2008-12-02 09:30:00,12.45,12.65,12.34,12.45,37700.0,12.2312,12.4277,12.1231,12.2312,37700.0
2008-12-02 10:00:00,12.45,12.59,12.39,12.54,45200.0,12.2312,12.3687,12.1722,12.3196,45200.0
2008-12-02 10:30:00,12.55,12.83,12.53,12.81,19600.0,12.3294,12.6045,12.3098,12.5849,19600.0
2008-12-02 11:00:00,12.78,12.81,12.55,12.6,46400.0,12.5554,12.5849,12.3294,12.3786,46400.0
2008-12-02 11:30:00,12.62,12.72,12.55,12.64,28100.0,12.3982,12.4964,12.3294,12.4178,28100.0
2008-12-02 12:00:00,12.64,13.0,12.64,12.99,15900.0,12.4178,12.7715,12.4178,12.7617,15900.0
2008-12-02 12:30:00,13.0,13.0,12.78,12.78,35700.0,12.7715,12.7715,12.5554,12.5554,35700.0
2008-12-02 13:00:00,12.78,12.83,12.74,12.74,21500.0,12.5554,12.6045,12.5161,12.5161,21500.0
2008-12-02 13:30:00,12.75,12.75,12.5,12.54,19500.0,12.5259,12.5259,12.2803,12.3196,19500.0
2008-12-02 14:00:00,12.53,12.54,12.31,12.37,20900.0,12.3098,12.3196,12.0936,12.1526,20900.0
2008-12-02 14:30:00,12.38,12.74,12.35,12.73,24000.0,12.1624,12.5161,12.1329,12.5063,24000.0
2008-12-02 15:00:00,12.72,12.95,12.46,12.83,44300.0,12.4964,12.7224,12.241,12.6045,44300.0
2008-12-02 15:30:00,12.84,12.98,12.67,12.98,129000.0,12.6143,12.7519,12.4473,12.7519,129000.0
2008-12-03 09:30:00,12.68,13.06,12.48,12.9,31600.0,12.4571,12.8305,12.2607,12.6733,31600.0
2008-12-03 10:00:00,12.89,13.07,12.79,12.99,30400.0,12.6635,12.8403,12.5652,12.7617,30400.0
2008-12-03 10:30:00,13.02,13.58,13.0,13.47,40900.0,12.7912,13.3413,12.7715,13.2333,40900.0
2008-12-03 11:00:00,13.49,13.66,13.29,13.56,21500.0,13.2529,13.4199,13.0564,13.3217,21500.0
2008-12-03 11:30:00,13.55,13.73,13.46,13.73,29200.0,13.3119,13.4887,13.2234,13.4887,29200.0
2008-12-03 12:00:00,13.69,13.69,13.27,13.52,21900.0,13.4494,13.4494,13.0368,13.2824,21900.0
2008-12-03 12:30:00,13.49,13.66,13.48,13.49,10400.0,13.2529,13.4199,13.2431,13.2529,10400.0
2008-12-03 13:00:00,13.5,13.55,13.4,13.43,18400.0,13.2627,13.3119,13.1645,13.194,18400.0
2008-12-03 13:30:00,13.43,13.43,13.05,13.08,27400.0,13.194,13.194,12.8206,12.8501,27400.0
2008-12-03 14:00:00,13.08,13.5,13.08,13.45,21000.0,12.8501,13.2627,12.8501,13.2136,21000.0
2008-12-03 14:30:00,13.44,13.79,13.44,13.51,39500.0,13.2038,13.5476,13.2038,13.2726,39500.0
2008-12-03 15:00:00,13.52,13.71,13.36,13.53,32700.0,13.2824,13.469,13.1252,13.2922,32700.0
2008-12-03 15:30:00,13.59,13.76,13.45,13.71,84700.0,13.3512,13.5182,13.2136,13.469,84700.0
2008-12-04 09:30:00,13.52,13.97,13.17,13.84,26800.0,13.2824,13.7245,12.9385,13.5968,26800.0
2008-12-04 10:00:00,13.84,13.96,13.76,13.77,23800.0,13.5968,13.7147,13.5182,13.528,23800.0
2008-12-04 10:30:00,13.78,13.94,13.7,13.88,22300.0,13.5378,13.695,13.4592,13.6361,22300.0
2008-12-04 11:00:00,13.86,13.93,13.63,13.87,11900.0,13.6164,13.6852,13.3904,13.6262,11900.0
2008-12-04 11:30:00,13.84,13.97,13.72,13.82,39400.0,13.5968,13.7245,13.4789,13.5771,39400.0
2008-12-04 12:00:00,13.82,13.85,13.56,13.66,11800.0,13.5771,13.6066,13.3217,13.4199,11800.0
2008-12-04 12:30:00,13.64,13.75,13.59,13.6,9600.0,13.4003,13.5083,13.3512,13.361,9600.0
2008-12-04 13:00:00,13.6,13.62,13.45,13.45,10100.0,13.361,13.3806,13.2136,13.2136,10100.0
2008-12-04 13:30:00,13.45,13.65,13.42,13.53,18700.0,13.2136,13.4101,13.1841,13.2922,18700.0
2008-12-04 14:00:00,13.53,13.69,13.53,13.6,13100.0,13.2922,13.4494,13.2922,13.361,13100.0
2008-12-04 14:30:00,13.61,13.77,13.49,13.51,14900.0,13.3708,13.528,13.2529,13.2726,14900.0
2008-12-04 15:00:00,13.51,13.51,12.71,12.81,75000.0,13.2726,13.2726,12.4866,12.5849,75000.0
2008-12-04 15:30:00,12.81,13.03,12.62,12.98,69600.0,12.5849,12.801,12.3982,12.7519,69600.0
2008-12-05 09:30:00,13.03,13.03,12.49,12.49,19300.0,12.801,12.801,12.2705,12.2705,19300.0
2008-12-05 10:00:00,12.49,12.52,12.23,12.23,20600.0,12.2705,12.3,12.0151,12.0151,20600.0
2008-12-05 10:30:00,12.28,12.58,12.27,12.56,22100.0,12.0642,12.3589,12.0544,12.3393,22100.0
2008-12-05 11:00:00,12.53,12.65,12.5,12.53,9000.0,12.3098,12.4277,12.2803,12.3098,9000.0
2008-12-05 11:30:00,12.54,12.76,12.51,12.72,14700.0,12.3196,12.5357,12.2901,12.4964,14700.0
2008-12-05 12:00:00,12.73,12.91,12.72,12.9,26800.0,12.5063,12.6831,12.4964,12.6733,26800.0
2008-12-05 12:30:00,12.9,12.91,12.75,12.8,22300.0,12.6733,12.6831,12.5259,12.575,22300.0
2008-12-05 13:00:00,12.82,12.96,12.68,12.68,58700.0,12.5947,12.7322,12.4571,12.4571,58700.0
2008-12-05 13:30:00,12.68,12.92,12.59,12.81,80700.0,12.4571,12.6929,12.3687,12.5849,80700.0
2008-12-05 14:00:00,12.82,12.87,12.59,12.71,31200.0,12.5947,12.6438,12.3687,12.4866,31200.0
2008-12-05 14:30:00,12.7,13.08,12.69,12.9,99200.0,12.4768,12.8501,12.467,12.6733,99200.0
2008-12-05 15:00:00,12.93,13.07,12.71,13.07,76300.0,12.7028,12.8403,12.4866,12.8403,76300.0
2008-12-05 15:30:00,13.07,13.32,13.05,13.25,113400.0,12.8403,13.0859,12.8206,13.0171,113400.0
2008-12-08 09:30:00,13.59,14.07,13.59,13.81,46900.0,13.3512,13.8227,13.3512,13.5673,46900.0
2008-12-08 10:00:00,13.77,13.99,13.77,13.96,22900.0,13.528,13.7441,13.528,13.7147,22900.0
2008-12-08 10:30:00,13.96,14.25,13.94,14.16,24800.0,13.7147,13.9996,13.695,13.9111,24800.0
2008-12-08 11:00:00,14.2,14.29,14.2,14.26,12100.0,13.9504,14.0389,13.9504,14.0094,12100.0
2008-12-08 11:30:00,14.26,14.5,14.21,14.36,30600.0,14.0094,14.2452,13.9603,14.1076,30600.0
2008-12-08 12:00:00,14.36,14.65,14.36,14.59,20000.0,14.1076,14.3925,14.1076,14.3336,20000.0
2008-12-08 12:30:00,14.6,14.6,14.34,14.41,29700.0,14.3434,14.3434,14.088,14.1567,29700.0
2008-12-08 13:00:00,14.42,14.54,14.37,14.4,25900.0,14.1666,14.2845,14.1174,14.1469,25900.0
2008-12-08 13:30:00,14.38,14.48,14.29,14.4,24900.0,14.1273,14.2255,14.0389,14.1469,24900.0
2008-12-08 14:00:00,14.4,14.66,14.34,14.61,22300.0,14.1469,14.4023,14.088,14.3532,22300.0
2008-12-08 14:30:00,14.62,14.69,14.42,14.54,67300.0,14.3631,14.4318,14.1666,14.2845,67300.0
2008-12-08 15:00:00,14.58,14.68,14.49,14.51,34300.0,14.3238,14.422,14.2353,14.255,34300.0
2008-12-08 15:30:00,14.55,14.56,14.14,14.31,115900.0,14.2943,14.3041,13.8915,14.0585,115900.0
2008-12-09 09:30:00,14.57,14.6,13.95,14.51,24300.0,14.3139,14.3434,13.7048,14.255,24300.0
2008-12-09 10:00:00,14.51,15.07,14.51,15.03,37700.0,14.255,14.8051,14.255,14.7658,37700.0
2008-12-09 10:30:00,15.03,15.15,15.02,15.08,50600.0,14.7658,14.8837,14.756,14.815,50600.0
2008-12-09 11:00:00,15.08,15.1,14.84,14.84,16000.0,14.815,14.8346,14.5792,14.5792,16000.0
2008-12-09 11:30:00,14.84,14.96,14.77,14.88,22400.0,14.5792,14.6971,14.5104,14.6185,22400.0
2008-12-09 12:00:00,14.88,15.04,14.76,14.84,20800.0,14.6185,14.7757,14.5006,14.5792,20800.0
2008-12-09 12:30:00,14.82,14.97,14.5,14.5,72100.0,14.5595,14.7069,14.2452,14.2452,72100.0
2008-12-09 13:00:00,14.49,14.53,14.34,14.36,22500.0,14.2353,14.2746,14.088,14.1076,22500.0
2008-12-09 13:30:00,14.36,14.56,14.35,14.48,20000.0,14.1076,14.3041,14.0978,14.2255,20000.0
2008-12-09 14:00:00,14.45,14.46,14.17,14.17,32200.0,14.196,14.2059,13.921,13.921,32200.0
2008-12-09 14:30:00,14.15,14.59,14.06,14.54,33000.0,13.9013,14.3336,13.8129,14.2845,33000.0
2008-12-09 15:00:00,14.6,14.72,14.47,14.47,57300.0,14.3434,14.4613,14.2157,14.2157,57300.0
2008-12-09 15:30:00,14.49,14.67,14.43,14.47,74200.0,14.2353,14.4122,14.1764,14.2157,74200.0
2008-12-10 09:30:00,14.57,14.84,14.41,14.77,14100.0,14.3139,14.5792,14.1567,14.5104,14100.0
2008-12-10 10:00:00,14.73,15.14,14.73,15.1,31900.0,14.4711,14.8739,14.4711,14.8346,31900.0
2008-12-10 10:30:00,15.1,15.16,14.81,14.91,28800.0,14.8346,14.8936,14.5497,14.648,28800.0
2008-12-10 11:00:00,14.89,14.95,14.81,14.85,25100.0,14.6283,14.6873,14.5497,14.589,25100.0
2008-12-10 11:30:00,14.82,15.14,14.75,15.06,18500.0,14.5595,14.8739,14.4908,14.7953,18500.0
2008-12-10 12:00:00,15.06,15.2,14.83,14.83,26200.0,14.7953,14.9329,14.5694,14.5694,26200.0
2008-12-10 12:30:00,14.83,14.87,14.74,14.74,7000.0,14.5694,14.6087,14.4809,14.4809,7000.0
2008-12-10 13:00:00,14.75,14.86,14.73,14.73,17500.0,14.4908,14.5988,14.4711,14.4711,17500.0
2008-12-10 13:30:00,14.74,14.74,14.5,14.61,11300.0,14.4809,14.4809,14.2452,14.3532,11300.0
2008-12-10 14:00:00,14.6,14.6,14.36,14.42,19900.0,14.3434,14.3434,14.1076,14.1666,19900.0
2008-12-10 14:30:00,14.38,14.52,14.35,14.43,18800.0,14.1273,14.2648,14.0978,14.1764,18800.0
2008-12-10 15:00:00,14.45,14.58,14.36,14.56,40800.0,14.196,14.3238,14.1076,14.3041,40800.0
2008-12-10 15:30:00,14.54,14.63,14.41,14.62,36900.0,14.2845,14.3729,14.1567,14.3631,36900.0
2008-12-11 09:30:00,14.46,14.59,14.33,14.48,29700.0,14.2059,14.3336,14.0781,14.2255,29700.0
2008-12-11 10:00:00,14.47,14.72,14.35,14.68,43800.0,14.2157,14.4613,14.0978,14.422,43800.0
2008-12-11 10:30:00,14.7,14.91,14.69,14.79,22000.0,14.4416,14.648,14.4318,14.5301,22000.0
2008-12-11 11:00:00,14.79,14.85,14.69,14.72,13200.0,14.5301,14.589,14.4318,14.4613,13200.0
2008-12-11 11:30:00,14.73,14.81,14.66,14.8,13800.0,14.4711,14.5497,14.4023,14.5399,13800.0
2008-12-11 12:00:00,14.8,14.86,14.77,14.81,17300.0,14.5399,14.5988,14.5104,14.5497,17300.0
2008-12-11 12:30:00,14.84,14.96,14.82,14.95,21100.0,14.5792,14.6971,14.5595,14.6873,21100.0
2008-12-11 13:00:00,14.97,14.98,14.73,14.77,16000.0,14.7069,14.7167,14.4711,14.5104,16000.0
2008-12-11 13:30:00,14.77,14.85,14.69,14.75,14400.0,14.5104,14.589,14.4318,14.4908,14400.0
2008-12-11 14:00:00,14.76,14.79,14.68,14.75,11300.0,14.5006,14.5301,14.422,14.4908,11300.0
2008-12-11 14:30:00,14.72,14.77,14.29,14.34,25700.0,14.4613,14.5104,14.0389,14.088,25700.0
2008-12-11 15:00:00,14.3,14.3,14.05,14.16,41300.0,14.0487,14.0487,13.8031,13.9111,41300.0
2008-12-11 15:30:00,14.19,14.25,13.95,14.12,86700.0,13.9406,13.9996,13.7048,13.8718,86700.0
2008-12-12 09:30:00,13.61,13.81,13.18,13.79,44700.0,13.3708,13.5673,12.9484,13.5476,44700.0
2008-12-12 10:00:00,13.75,13.96,13.66,13.8,13100.0,13.5083,13.7147,13.4199,13.5575,13100.0
2008-12-12 10:30:00,13.81,13.95,13.66,13.89,10900.0,13.5673,13.7048,13.4199,13.6459,10900.0
2008-12-12 11:00:00,13.9,13.99,13.82,13.82,54000.0,13.6557,13.7441,13.5771,13.5771,54000.0
2008-12-12 11:30:00,13.78,13.93,13.74,13.85,11400.0,13.5378,13.6852,13.4985,13.6066,11400.0
2008-12-12 12:00:00,13.86,14.06,13.86,14.0,20000.0,13.6164,13.8129,13.6164,13.7539,20000.0
2008-12-12 12:30:00,14.02,14.44,13.98,14.35,35400.0,13.7736,14.1862,13.7343,14.0978,35400.0
2008-12-12 13:00:00,14.39,14.44,14.18,14.23,17800.0,14.1371,14.1862,13.9308,13.9799,17800.0
2008-12-12 13:30:00,14.26,14.34,13.99,14.07,15600.0,14.0094,14.088,13.7441,13.8227,15600.0
2008-12-12 14:00:00,14.06,14.31,13.99,14.16,24700.0,13.8129,14.0585,13.7441,13.9111,24700.0
2008-12-12 14:30:00,14.14,14.48,14.0,14.42,35700.0,13.8915,14.2255,13.7539,14.1666,35700.0
2008-12-12 15:00:00,14.46,14.54,14.16,14.33,45000.0,14.2059,14.2845,13.9111,14.0781,45000.0
2008-12-12 15:30:00,14.32,14.38,14.12,14.29,66100.0,14.0683,14.1273,13.8718,14.0389,66100.0
2008-12-15 09:30:00,14.24,14.34,13.95,14.04,39200.0,13.9897,14.088,13.7048,13.7932,39200.0
2008-12-15 10:00:00,14.04,14.04,13.52,13.53,37900.0,13.7932,13.7932,13.2824,13.2922,37900.0
2008-12-15 10:30:00,13.57,13.64,13.23,13.23,28700.0,13.3315,13.4003,12.9975,12.9975,28700.0
2008-12-15 11:00:00,13.25,13.48,13.21,13.39,18000.0,13.0171,13.2431,12.9778,13.1547,18000.0
2008-12-15 11:30:00,13.39,13.48,13.34,13.41,14400.0,13.1547,13.2431,13.1055,13.1743,14400.0
2008-12-15 12:00:00,13.39,13.48,13.3,13.48,17800.0,13.1547,13.2431,13.0662,13.2431,17800.0
2008-12-15 12:30:00,13.48,13.5,13.34,13.37,17900.0,13.2431,13.2627,13.1055,13.135,17900.0
2008-12-15 13:00:00,13.37,13.38,13.16,13.27,20400.0,13.135,13.1448,12.9287,13.0368,20400.0
2008-12-15 13:30:00,13.28,13.34,13.21,13.23,15400.0,13.0466,13.1055,12.9778,12.9975,15400.0
2008-12-15 14:00:00,13.23,13.39,13.22,13.28,20900.0,12.9975,13.1547,12.9877,13.0466,20900.0
2008-12-15 14:30:00,13.23,13.32,13.14,13.15,26300.0,12.9975,13.0859,12.9091,12.9189,26300.0
2008-12-15 15:00:00,13.14,13.24,12.91,12.96,37900.0,12.9091,13.0073,12.6831,12.7322,37900.0
2008-12-15 15:30:00,12.98,13.34,12.95,13.22,68800.0,12.7519,13.1055,12.7224,12.9877,68800.0
2008-12-16 09:30:00,13.4,13.7,13.39,13.57,25600.0,13.1645,13.4592,13.1547,13.3315,25600.0
2008-12-16 10:00:00,13.59,13.83,13.59,13.75,24300.0,13.3512,13.5869,13.3512,13.5083,24300.0
2008-12-16 10:30:00,13.73,13.87,13.71,13.86,23000.0,13.4887,13.6262,13.469,13.6164,23000.0
2008-12-16 11:00:00,13.82,13.91,13.75,13.77,17500.0,13.5771,13.6655,13.5083,13.528,17500.0
2008-12-16 11:30:00,13.77,13.87,13.74,13.82,16500.0,13.528,13.6262,13.4985,13.5771,16500.0
2008-12-16 12:00:00,13.83,13.9,13.79,13.82,31300.0,13.5869,13.6557,13.5476,13.5771,31300.0
2008-12-16 12:30:00,13.81,13.85,13.77,13.82,15800.0,13.5673,13.6066,13.528,13.5771,15800.0
2008-12-16 13:00:00,13.8,13.89,13.77,13.84,13200.0,13.5575,13.6459,13.528,13.5968,13200.0
2008-12-16 13:30:00,13.81,13.85,13.77,13.83,10500.0,13.5673,13.6066,13.528,13.5869,10500.0
2008-12-16 14:00:00,13.84,14.0,13.71,13.89,27300.0,13.5968,13.7539,13.469,13.6459,27300.0
2008-12-16 14:30:00,13.9,14.07,13.68,13.97,42600.0,13.6557,13.8227,13.4396,13.7245,42600.0
2008-12-16 15:00:00,13.97,14.21,13.84,14.08,78400.0,13.7245,13.9603,13.5968,13.8325,78400.0
2008-12-16 15:30:00,14.08,14.1,13.93,14.0,161300.0,13.8325,13.8522,13.6852,13.7539,161300.0
2008-12-17 09:30:00,13.9,14.09,13.71,14.06,21200.0,13.6557,13.8424,13.469,13.8129,21200.0
2008-12-17 10:00:00,14.09,14.28,13.96,14.23,63800.0,13.8424,14.029,13.7147,13.9799,63800.0
2008-12-17 10:30:00,14.23,14.32,14.11,14.16,17500.0,13.9799,14.0683,13.862,13.9111,17500.0
2008-12-17 11:00:00,14.15,14.26,13.99,14.01,13000.0,13.9013,14.0094,13.7441,13.7638,13000.0
2008-12-17 11:30:00,14.02,14.13,13.99,14.08,12700.0,13.7736,13.8817,13.7441,13.8325,12700.0
2008-12-17 12:00:00,14.06,14.32,14.04,14.21,21400.0,13.8129,14.0683,13.7932,13.9603,21400.0
2008-12-17 12:30:00,14.23,14.32,14.15,14.23,14400.0,13.9799,14.0683,13.9013,13.9799,14400.0
2008-12-17 13:00:00,14.2,14.29,14.15,14.24,9700.0,13.9504,14.0389,13.9013,13.9897,9700.0
2008-12-17 13:30:00,14.22,14.5,14.21,14.37,16600.0,13.9701,14.2452,13.9603,14.1174,16600.0
2008-12-17 14:00:00,14.37,14.39,14.16,14.16,22400.0,14.1174,14.1371,13.9111,13.9111,22400.0
2008-12-17 14:30:00,14.17,14.29,14.08,14.2,36900.0,13.921,14.0389,13.8325,13.9504,36900.0
2008-12-17 15:00:00,14.22,14.31,14.13,14.21,36600.0,13.9701,14.0585,13.8817,13.9603,36600.0
2008-12-17 15:30:00,14.21,14.3,14.11,14.22,66500.0,13.9603,14.0487,13.862,13.9701,66500.0
2008-12-18 09:30:00,13.97,14.14,13.75,13.88,68500.0,13.7245,13.8915,13.5083,13.6361,68500.0
2008-12-18 10:00:00,13.9,14.15,13.9,14.1,20300.0,13.6557,13.9013,13.6557,13.8522,20300.0
2008-12-18 10:30:00,14.15,14.54,14.11,14.49,34000.0,13.9013,14.2845,13.862,14.2353,34000.0
2008-12-18 11:00:00,14.49,14.53,14.19,14.24,32000.0,14.2353,14.2746,13.9406,13.9897,32000.0
2008-12-18 11:30:00,14.24,14.35,14.24,14.32,12300.0,13.9897,14.0978,13.9897,14.0683,12300.0
2008-12-18 12:00:00,14.32,14.41,14.25,14.25,11800.0,14.0683,14.1567,13.9996,13.9996,11800.0
2008-12-18 12:30:00,14.25,14.25,14.18,14.21,12200.0,13.9996,13.9996,13.9308,13.9603,12200.0
2008-12-18 13:00:00,14.22,14.22,14.19,14.2,12800.0,13.9701,13.9701,13.9406,13.9504,12800.0
2008-12-18 13:30:00,14.21,14.31,14.16,14.19,18500.0,13.9603,14.0585,13.9111,13.9406,18500.0
2008-12-18 14:00:00,14.19,14.25,14.06,14.14,21700.0,13.9406,13.9996,13.8129,13.8915,21700.0
2008-12-18 14:30:00,14.15,14.25,14.09,14.12,22400.0,13.9013,13.9996,13.8424,13.8718,22400.0
2008-12-18 15:00:00,14.11,14.14,13.76,13.82,49400.0,13.862,13.8915,13.5182,13.5771,49400.0
2008-12-18 15:30:00,13.82,14.18,13.8,14.16,101300.0,13.5771,13.9308,13.5575,13.9111,101300.0
2008-12-19 09:30:00,14.56,15.02,14.18,14.81,286600.0,14.3041,14.756,13.9308,14.5497,286600.0
2008-12-19 10:00:00,14.81,15.0,14.78,14.99,55000.0,14.5497,14.7364,14.5202,14.7265,55000.0
2008-12-19 10:30:00,15.0,15.23,14.96,15.06,40800.0,14.7364,14.9623,14.6971,14.7953,40800.0
2008-12-19 11:00:00,15.07,15.07,14.92,14.92,21500.0,14.8051,14.8051,14.6578,14.6578,21500.0
2008-12-19 11:30:00,14.92,14.95,14.81,14.81,24300.0,14.6578,14.6873,14.5497,14.5497,24300.0
2008-12-19 12:00:00,14.8,14.84,14.65,14.84,24200.0,14.5399,14.5792,14.3925,14.5792,24200.0
2008-12-19 12:30:00,14.83,14.91,14.79,14.89,15900.0,14.5694,14.648,14.5301,14.6283,15900.0
2008-12-19 13:00:00,14.87,15.01,14.85,15.0,17500.0,14.6087,14.7462,14.589,14.7364,17500.0
2008-12-19 13:30:00,15.01,15.12,14.98,15.03,14800.0,14.7462,14.8543,14.7167,14.7658,14800.0
2008-12-19 14:00:00,15.02,15.07,14.85,14.92,17200.0,14.756,14.8051,14.589,14.6578,17200.0
2008-12-19 14:30:00,14.9,14.98,14.83,14.88,23600.0,14.6381,14.7167,14.5694,14.6185,23600.0
2008-12-19 15:00:00,14.88,14.89,14.65,14.84,53300.0,14.6185,14.6283,14.3925,14.5792,53300.0
2008-12-19 15:30:00,14.82,14.82,14.59,14.72,88000.0,14.5595,14.5595,14.3336,14.4613,88000.0
2008-12-22 09:30:00,14.76,14.76,14.22,14.44,29800.0,14.5006,14.5006,13.9701,14.1862,29800.0
2008-12-22 10:00:00,14.43,14.45,14.28,14.34,29300.0,14.1764,14.196,14.029,14.088,29300.0
2008-12-22 10:30:00,14.33,14.37,14.24,14.31,13800.0,14.0781,14.1174,13.9897,14.0585,13800.0
2008-12-22 11:00:00,14.32,14.33,14.15,14.15,12200.0,14.0683,14.0781,13.9013,13.9013,12200.0
2008-12-22 11:30:00,14.16,14.23,14.12,14.19,16100.0,13.9111,13.9799,13.8718,13.9406,16100.0
2008-12-22 12:00:00,14.16,14.19,14.08,14.08,11200.0,13.9111,13.9406,13.8325,13.8325,11200.0
2008-12-22 12:30:00,14.07,14.16,14.07,14.1,11700.0,13.8227,13.9111,13.8227,13.8522,11700.0
2008-12-22 13:00:00,14.1,14.15,14.07,14.12,9400.0,13.8522,13.9013,13.8227,13.8718,9400.0
2008-12-22 13:30:00,14.11,14.11,13.98,14.01,9700.0,13.862,13.862,13.7343,13.7638,9700.0
2008-12-22 14:00:00,14.0,14.0,13.82,13.82,12500.0,13.7539,13.7539,13.5771,13.5771,12500.0
2008-12-22 14:30:00,13.82,13.87,13.71,13.76,38900.0,13.5771,13.6262,13.469,13.5182,38900.0
2008-12-22 15:00:00,13.76,13.88,13.71,13.79,55600.0,13.5182,13.6361,13.469,13.5476,55600.0
2008-12-22 15:30:00,13.8,14.2,13.79,14.2,112600.0,13.5575,13.9504,13.5476,13.9504,112600.0
2008-12-23 09:30:00,14.28,14.9,14.03,14.85,43800.0,14.029,14.6381,13.7834,14.589,43800.0
2008-12-23 10:00:00,14.88,14.91,14.72,14.78,35600.0,14.6185,14.648,14.4613,14.5202,35600.0
2008-12-23 10:30:00,14.78,14.87,14.7,14.76,52600.0,14.5202,14.6087,14.4416,14.5006,52600.0
2008-12-23 11:00:00,14.76,14.83,14.47,14.5,38900.0,14.5006,14.5694,14.2157,14.2452,38900.0
2008-12-23 11:30:00,14.5,14.57,14.44,14.45,22400.0,14.2452,14.3139,14.1862,14.196,22400.0
2008-12-23 12:00:00,14.46,14.46,14.23,14.24,35700.0,14.2059,14.2059,13.9799,13.9897,35700.0
2008-12-23 12:30:00,14.23,14.25,14.15,14.25,12900.0,13.9799,13.9996,13.9013,13.9996,12900.0
2008-12-23 13:00:00,14.23,14.3,14.1,14.11,61800.0,13.9799,14.0487,13.8522,13.862,61800.0
2008-12-23 13:30:00,14.13,14.16,14.01,14.16,27600.0,13.8817,13.9111,13.7638,13.9111,27600.0
2008-12-23 14:00:00,14.15,14.26,14.05,14.24,81000.0,13.9013,14.0094,13.8031,13.9897,81000.0
2008-12-23 14:30:00,14.23,14.25,14.03,14.07,78000.0,13.9799,13.9996,13.7834,13.8227,78000.0
2008-12-23 15:00:00,14.03,14.2,13.97,14.12,45500.0,13.7834,13.9504,13.7245,13.8718,45500.0
2008-12-23 15:30:00,14.13,14.21,14.0,14.12,76900.0,13.8817,13.9603,13.7539,13.8718,76900.0
2008-12-24 09:30:00,14.05,14.05,13.81,13.89,16000.0,13.8031,13.8031,13.5673,13.6459,16000.0
2008-12-24 10:00:00,13.91,14.05,13.87,13.97,73300.0,13.6655,13.8031,13.6262,13.7245,73300.0
2008-12-24 10:30:00,13.98,14.1,13.97,14.07,12600.0,13.7343,13.8522,13.7245,13.8227,12600.0
2008-12-24 11:00:00,14.05,14.19,14.03,14.18,12100.0,13.8031,13.9406,13.7834,13.9308,12100.0
2008-12-24 11:30:00,14.18,14.27,14.12,14.22,29300.0,13.9308,14.0192,13.8718,13.9701,29300.0
2008-12-24 12:00:00,14.23,14.29,14.21,14.26,16100.0,13.9799,14.0389,13.9603,14.0094,16100.0
2008-12-24 12:30:00,14.27,14.27,14.04,14.11,28400.0,14.0192,14.0192,13.7932,13.862,28400.0
2008-12-26 09:30:00,14.22,14.3,14.04,14.09,7700.0,13.9701,14.0487,13.7932,13.8424,7700.0
2008-12-26 10:00:00,14.11,14.17,14.06,14.1,7900.0,13.862,13.921,13.8129,13.8522,7900.0
2008-12-26 10:30:00,14.11,14.14,14.1,14.11,7400.0,13.862,13.8915,13.8522,13.862,7400.0
2008-12-26 11:00:00,14.16,14.36,14.15,14.34,10700.0,13.9111,14.1076,13.9013,14.088,10700.0
2008-12-26 11:30:00,14.34,14.47,14.33,14.4,28300.0,14.088,14.2157,14.0781,14.1469,28300.0
2008-12-26 12:00:00,14.4,14.46,14.35,14.39,7600.0,14.1469,14.2059,14.0978,14.1371,7600.0
2008-12-26 12:30:00,14.4,14.41,14.34,14.35,8300.0,14.1469,14.1567,14.088,14.0978,8300.0
2008-12-26 13:00:00,14.37,14.41,14.32,14.33,5800.0,14.1174,14.1567,14.0683,14.0781,5800.0
2008-12-26 13:30:00,14.38,14.47,14.37,14.46,7000.0,14.1273,14.2157,14.1174,14.2059,7000.0
2008-12-26 14:00:00,14.45,14.55,14.45,14.54,9000.0,14.196,14.2943,14.196,14.2845,9000.0
2008-12-26 14:30:00,14.55,14.61,14.55,14.59,10600.0,14.2943,14.3532,14.2943,14.3336,10600.0
2008-12-26 15:00:00,14.59,14.64,14.57,14.6,13000.0,14.3336,14.3827,14.3139,14.3434,13000.0
2008-12-26 15:30:00,14.6,14.63,14.57,14.61,30200.0,14.3434,14.3729,14.3139,14.3532,30200.0
2008-12-29 09:30:00,14.48,15.13,14.32,14.92,132000.0,14.2255,14.8641,14.0683,14.6578,132000.0
2008-12-29 10:00:00,14.89,14.89,14.55,14.65,36600.0,14.6283,14.6283,14.2943,14.3925,36600.0
2008-12-29 10:30:00,14.64,14.82,14.61,14.72,36000.0,14.3827,14.5595,14.3532,14.4613,36000.0
2008-12-29 11:00:00,14.71,14.73,14.56,14.56,10400.0,14.4515,14.4711,14.3041,14.3041,10400.0
2008-12-29 11:30:00,14.56,14.6,14.53,14.56,14800.0,14.3041,14.3434,14.2746,14.3041,14800.0
2008-12-29 12:00:00,14.6,14.78,14.59,14.63,21600.0,14.3434,14.5202,14.3336,14.3729,21600.0
2008-12-29 12:30:00,14.62,14.67,14.52,14.52,10200.0,14.3631,14.4122,14.2648,14.2648,10200.0
2008-12-29 13:00:00,14.52,14.52,14.42,14.43,5700.0,14.2648,14.2648,14.1666,14.1764,5700.0
2008-12-29 13:30:00,14.43,14.49,14.41,14.49,9400.0,14.1764,14.2353,14.1567,14.2353,9400.0
2008-12-29 14:00:00,14.46,14.46,14.32,14.4,17900.0,14.2059,14.2059,14.0683,14.1469,17900.0
2008-12-29 14:30:00,14.39,14.4,14.28,14.38,11900.0,14.1371,14.1469,14.029,14.1273,11900.0
2008-12-29 15:00:00,14.36,14.46,14.34,14.39,19200.0,14.1076,14.2059,14.088,14.1371,19200.0
2008-12-29 15:30:00,14.4,14.52,14.35,14.46,29300.0,14.1469,14.2648,14.0978,14.2059,29300.0
2008-12-30 09:30:00,14.63,14.96,14.37,14.81,31800.0,14.3729,14.6971,14.1174,14.5497,31800.0
2008-12-30 10:00:00,14.82,15.07,14.74,15.02,86900.0,14.5595,14.8051,14.4809,14.756,86900.0
2008-12-30 10:30:00,15.02,15.04,14.99,15.02,23600.0,14.756,14.7757,14.7265,14.756,23600.0
2008-12-30 11:00:00,15.01,15.05,15.01,15.05,16700.0,14.7462,14.7855,14.7462,14.7855,16700.0
2008-12-30 11:30:00,15.05,15.18,15.05,15.14,18900.0,14.7855,14.9132,14.7855,14.8739,18900.0
2008-12-30 12:00:00,15.13,15.19,15.09,15.13,13900.0,14.8641,14.923,14.8248,14.8641,13900.0
2008-12-30 12:30:00,15.11,15.14,15.05,15.09,12300.0,14.8444,14.8739,14.7855,14.8248,12300.0
2008-12-30 13:00:00,15.13,15.48,15.12,15.4,103200.0,14.8641,15.2079,14.8543,15.1293,103200.0
2008-12-30 13:30:00,15.39,15.4,15.21,15.21,14300.0,15.1195,15.1293,14.9427,14.9427,14300.0
2008-12-30 14:00:00,15.21,15.29,15.18,15.27,22800.0,14.9427,15.0213,14.9132,15.0016,22800.0
2008-12-30 14:30:00,15.28,15.28,15.19,15.2,19700.0,15.0115,15.0115,14.923,14.9329,19700.0
2008-12-30 15:00:00,15.2,15.25,15.18,15.24,26300.0,14.9329,14.982,14.9132,14.9722,26300.0
2008-12-30 15:30:00,15.24,15.5,15.22,15.43,103500.0,14.9722,15.2276,14.9525,15.1588,103500.0
2008-12-31 09:30:00,15.52,16.15,15.52,16.12,63000.0,15.2472,15.8662,15.2472,15.8367,63000.0
2008-12-31 10:00:00,16.14,16.27,16.07,16.21,35700.0,15.8563,15.9841,15.7876,15.9251,35700.0
2008-12-31 10:30:00,16.2,16.34,16.14,16.3,34200.0,15.9153,16.0528,15.8563,16.0135,34200.0
2008-12-31 11:00:00,16.3,16.35,16.23,16.35,64500.0,16.0135,16.0626,15.9448,16.0626,64500.0
2008-12-31 11:30:00,16.37,16.5,16.31,16.46,51200.0,16.0823,16.21,16.0233,16.1707,51200.0
2008-12-31 12:00:00,16.45,16.6,16.44,16.59,32700.0,16.1609,16.3083,16.1511,16.2984,32700.0
2008-12-31 12:30:00,16.6,16.65,16.57,16.6,11900.0,16.3083,16.3574,16.2788,16.3083,11900.0
2008-12-31 13:00:00,16.59,16.67,16.52,16.6,42200.0,16.2984,16.377,16.2297,16.3083,42200.0
2008-12-31 13:30:00,16.62,16.83,16.56,16.71,29200.0,16.3279,16.5342,16.269,16.4163,29200.0
2008-12-31 14:00:00,16.7,16.95,16.7,16.95,70700.0,16.4065,16.6521,16.4065,16.6521,70700.0
2008-12-31 14:30:00,16.96,16.98,16.83,16.91,28100.0,16.6619,16.6816,16.5342,16.6128,28100.0
2008-12-31 15:00:00,16.92,17.04,16.77,17.04,82900.0,16.6226,16.7405,16.4753,16.7405,82900.0
2008-12-31 15:30:00,17.06,17.18,16.74,16.8,146200.0,16.7602,16.8781,16.4458,16.5047,146200.0
2009-01-02 09:30:00,16.9,16.9,16.51,16.54,40900.0,16.603,16.603,16.2198,16.2493,40900.0
2009-01-02 10:00:00,16.55,16.74,16.46,16.74,35300.0,16.2591,16.4458,16.1707,16.4458,35300.0
2009-01-02 10:30:00,16.73,16.93,16.69,16.9,38100.0,16.436,16.6325,16.3967,16.603,38100.0
2009-01-02 11:00:00,16.91,16.92,16.84,16.92,36700.0,16.6128,16.6226,16.544,16.6226,36700.0
2009-01-02 11:30:00,16.92,17.0,16.89,16.94,19500.0,16.6226,16.7012,16.5932,16.6423,19500.0
2009-01-02 12:00:00,16.93,16.99,16.91,16.95,22400.0,16.6325,16.6914,16.6128,16.6521,22400.0
2009-01-02 12:30:00,16.94,16.97,16.75,16.79,49300.0,16.6423,16.6717,16.4556,16.4949,49300.0
2009-01-02 13:00:00,16.8,16.9,16.79,16.89,16500.0,16.5047,16.603,16.4949,16.5932,16500.0
2009-01-02 13:30:00,16.89,16.94,16.82,16.9,16700.0,16.5932,16.6423,16.5244,16.603,16700.0
2009-01-02 14:00:00,16.91,17.09,16.87,17.06,24900.0,16.6128,16.7896,16.5735,16.7602,24900.0
2009-01-02 14:30:00,17.06,17.21,17.06,17.12,33800.0,16.7602,16.9075,16.7602,16.8191,33800.0
2009-01-02 15:00:00,17.15,17.22,17.04,17.21,44000.0,16.8486,16.9174,16.7405,16.9075,44000.0
2009-01-02 15:30:00,17.21,17.32,17.14,17.21,113800.0,16.9075,17.0156,16.8388,16.9075,113800.0
2009-01-05 09:30:00,17.17,17.17,16.5,16.53,26900.0,16.8682,16.8682,16.21,16.2395,26900.0
2009-01-05 10:00:00,16.56,16.9,16.51,16.9,32200.0,16.269,16.603,16.2198,16.603,32200.0
2009-01-05 10:30:00,16.88,17.07,16.84,16.99,22400.0,16.5833,16.77,16.544,16.6914,22400.0
2009-01-05 11:00:00,16.96,16.98,16.79,16.83,15000.0,16.6619,16.6816,16.4949,16.5342,15000.0
2009-01-05 11:30:00,16.85,17.06,16.84,16.87,16000.0,16.5539,16.7602,16.544,16.5735,16000.0
2009-01-05 12:00:00,16.84,17.09,16.77,16.95,27200.0,16.544,16.7896,16.4753,16.6521,27200.0
2009-01-05 12:30:00,16.93,17.0,16.81,16.91,15800.0,16.6325,16.7012,16.5146,16.6128,15800.0
2009-01-05 13:00:00,16.87,16.96,16.82,16.85,16700.0,16.5735,16.6619,16.5244,16.5539,16700.0
2009-01-05 13:30:00,16.87,16.94,16.79,16.89,18800.0,16.5735,16.6423,16.4949,16.5932,18800.0
2009-01-05 14:00:00,16.93,16.99,16.77,16.78,15200.0,16.6325,16.6914,16.4753,16.4851,15200.0
2009-01-05 14:30:00,16.8,16.82,16.59,16.65,27000.0,16.5047,16.5244,16.2984,16.3574,27000.0
2009-01-05 15:00:00,16.65,16.69,16.5,16.56,64200.0,16.3574,16.3967,16.21,16.269,64200.0
2009-01-05 15:30:00,16.55,16.85,16.51,16.72,63000.0,16.2591,16.5539,16.2198,16.4261,63000.0
2009-01-06 09:30:00,16.69,17.32,16.69,17.24,46700.0,16.3967,17.0156,16.3967,16.937,46700.0
2009-01-06 10:00:00,17.25,17.27,16.75,16.84,31900.0,16.9468,16.9665,16.4556,16.544,31900.0
2009-01-06 10:30:00,16.88,17.1,16.87,16.96,20700.0,16.5833,16.7995,16.5735,16.6619,20700.0
2009-01-06 11:00:00,17.01,17.09,16.92,17.08,18800.0,16.711,16.7896,16.6226,16.7798,18800.0
2009-01-06 11:30:00,17.06,17.17,17.02,17.03,13400.0,16.7602,16.8682,16.7209,16.7307,13400.0
2009-01-06 12:00:00,17.02,17.2,16.97,17.01,21400.0,16.7209,16.8977,16.6717,16.711,21400.0
2009-01-06 12:30:00,17.01,17.16,17.01,17.14,20900.0,16.711,16.8584,16.711,16.8388,20900.0
2009-01-06 13:00:00,17.13,17.15,16.92,16.92,23600.0,16.8289,16.8486,16.6226,16.6226,23600.0
2009-01-06 13:30:00,16.93,16.99,16.87,16.9,20900.0,16.6325,16.6914,16.5735,16.603,20900.0
2009-01-06 14:00:00,16.89,17.1,16.85,17.04,34800.0,16.5932,16.7995,16.5539,16.7405,34800.0
2009-01-06 14:30:00,17.07,17.29,17.07,17.17,40800.0,16.77,16.9861,16.77,16.8682,40800.0
2009-01-06 15:00:00,17.2,17.25,16.86,16.88,43700.0,16.8977,16.9468,16.5637,16.5833,43700.0
2009-01-06 15:30:00,16.87,16.97,16.81,16.91,89700.0,16.5735,16.6717,16.5146,16.6128,89700.0
2009-01-07 09:30:00,16.59,16.72,16.49,16.6,45600.0,16.2984,16.4261,16.2002,16.3083,45600.0
2009-01-07 10:00:00,16.62,16.74,16.46,16.65,60200.0,16.3279,16.4458,16.1707,16.3574,60200.0
2009-01-07 10:30:00,16.63,16.69,16.51,16.66,38800.0,16.3377,16.3967,16.2198,16.3672,38800.0
2009-01-07 11:00:00,16.64,16.82,16.64,16.81,17700.0,16.3475,16.5244,16.3475,16.5146,17700.0
2009-01-07 11:30:00,16.8,16.96,16.8,16.91,19200.0,16.5047,16.6619,16.5047,16.6128,19200.0
2009-01-07 12:00:00,16.94,16.97,16.86,16.88,14000.0,16.6423,16.6717,16.5637,16.5833,14000.0
2009-01-07 12:30:00,16.87,16.96,16.78,16.79,24600.0,16.5735,16.6619,16.4851,16.4949,24600.0
2009-01-07 13:00:00,16.78,16.95,16.77,16.92,18900.0,16.4851,16.6521,16.4753,16.6226,18900.0
2009-01-07 13:30:00,16.94,16.99,16.83,16.84,23100.0,16.6423,16.6914,16.5342,16.544,23100.0
2009-01-07 14:00:00,16.83,16.86,16.73,16.84,49000.0,16.5342,16.5637,16.436,16.544,49000.0
2009-01-07 14:30:00,16.82,16.88,16.57,16.59,55200.0,16.5244,16.5833,16.2788,16.2984,55200.0
2009-01-07 15:00:00,16.58,16.61,16.39,16.54,74700.0,16.2886,16.3181,16.1019,16.2493,74700.0
2009-01-07 15:30:00,16.54,16.65,16.44,16.54,109800.0,16.2493,16.3574,16.1511,16.2493,109800.0
2009-01-08 09:30:00,14.52,16.17,14.52,16.04,42300.0,14.2648,15.8858,14.2648,15.7581,42300.0
2009-01-08 10:00:00,16.09,16.13,15.99,16.07,17100.0,15.8072,15.8465,15.709,15.7876,17100.0
2009-01-08 10:30:00,16.1,16.14,15.99,16.06,53800.0,15.817,15.8563,15.709,15.7777,53800.0
2009-01-08 11:00:00,16.04,16.14,15.91,15.94,59300.0,15.7581,15.8563,15.6304,15.6599,59300.0
2009-01-08 11:30:00,15.95,16.01,15.84,15.88,27300.0,15.6697,15.7286,15.5616,15.6009,27300.0
2009-01-08 12:00:00,15.87,15.88,15.8,15.85,34500.0,15.5911,15.6009,15.5223,15.5714,34500.0
2009-01-08 12:30:00,15.85,15.85,15.74,15.74,36300.0,15.5714,15.5714,15.4634,15.4634,36300.0
2009-01-08 13:00:00,15.76,15.79,15.5,15.55,44300.0,15.483,15.5125,15.2276,15.2767,44300.0
2009-01-08 13:30:00,15.53,15.69,15.53,15.66,19400.0,15.2571,15.4142,15.2571,15.3848,19400.0
2009-01-08 14:00:00,15.67,15.77,15.61,15.72,38900.0,15.3946,15.4928,15.3357,15.4437,38900.0
2009-01-08 14:30:00,15.72,15.92,15.66,15.85,22000.0,15.4437,15.6402,15.3848,15.5714,22000.0
2009-01-08 15:00:00,15.92,16.05,15.86,15.96,68600.0,15.6402,15.7679,15.5813,15.6795,68600.0
2009-01-08 15:30:00,15.95,16.09,15.84,16.02,109800.0,15.6697,15.8072,15.5616,15.7384,109800.0
2009-01-09 09:30:00,15.96,16.07,15.22,15.4,74600.0,15.6795,15.7876,14.9525,15.1293,74600.0
2009-01-09 10:00:00,15.4,15.55,15.29,15.31,29800.0,15.1293,15.2767,15.0213,15.0409,29800.0
2009-01-09 10:30:00,15.34,15.46,15.21,15.43,28300.0,15.0704,15.1883,14.9427,15.1588,28300.0
2009-01-09 11:00:00,15.4,15.57,15.36,15.55,15400.0,15.1293,15.2964,15.09,15.2767,15400.0
2009-01-09 11:30:00,15.54,15.57,15.46,15.53,19800.0,15.2669,15.2964,15.1883,15.2571,19800.0
2009-01-09 12:00:00,15.53,15.71,15.52,15.64,15900.0,15.2571,15.4339,15.2472,15.3651,15900.0
2009-01-09 12:30:00,15.62,15.65,15.55,15.58,12500.0,15.3455,15.3749,15.2767,15.3062,12500.0
2009-01-09 13:00:00,15.56,15.66,15.49,15.61,36100.0,15.2865,15.3848,15.2178,15.3357,36100.0
2009-01-09 13:30:00,15.6,15.68,15.55,15.56,19100.0,15.3258,15.4044,15.2767,15.2865,19100.0
2009-01-09 14:00:00,15.59,15.72,15.55,15.65,34100.0,15.316,15.4437,15.2767,15.3749,34100.0
2009-01-09 14:30:00,15.64,15.78,15.64,15.76,38000.0,15.3651,15.5027,15.3651,15.483,38000.0
2009-01-09 15:00:00,15.76,15.85,15.51,15.63,46900.0,15.483,15.5714,15.2374,15.3553,46900.0
2009-01-09 15:30:00,15.62,15.73,15.43,15.49,72600.0,15.3455,15.4535,15.1588,15.2178,72600.0
2009-01-12 09:30:00,15.58,15.67,15.36,15.5,29900.0,15.3062,15.3946,15.09,15.2276,29900.0
2009-01-12 10:00:00,15.54,15.56,15.4,15.44,18100.0,15.2669,15.2865,15.1293,15.1686,18100.0
2009-01-12 10:30:00,15.44,15.51,15.39,15.45,38400.0,15.1686,15.2374,15.1195,15.1785,38400.0
2009-01-12 11:00:00,15.46,15.58,15.46,15.5,26100.0,15.1883,15.3062,15.1883,15.2276,26100.0
2009-01-12 11:30:00,15.5,15.62,15.43,15.58,79300.0,15.2276,15.3455,15.1588,15.3062,79300.0
2009-01-12 12:00:00,15.58,15.69,15.57,15.64,41600.0,15.3062,15.4142,15.2964,15.3651,41600.0
2009-01-12 12:30:00,15.64,15.71,15.61,15.65,22800.0,15.3651,15.4339,15.3357,15.3749,22800.0
2009-01-12 13:00:00,15.65,15.82,15.65,15.73,21100.0,15.3749,15.542,15.3749,15.4535,21100.0
2009-01-12 13:30:00,15.74,15.89,15.73,15.81,24400.0,15.4634,15.6107,15.4535,15.5321,24400.0
2009-01-12 14:00:00,15.81,15.83,15.73,15.76,24100.0,15.5321,15.5518,15.4535,15.483,24100.0
2009-01-12 14:30:00,15.74,15.75,15.43,15.43,106200.0,15.4634,15.4732,15.1588,15.1588,106200.0
2009-01-12 15:00:00,15.43,15.54,15.29,15.45,64900.0,15.1588,15.2669,15.0213,15.1785,64900.0
2009-01-12 15:30:00,15.48,15.67,15.45,15.56,91400.0,15.2079,15.3946,15.1785,15.2865,91400.0
2009-01-13 09:30:00,15.56,15.95,15.5,15.95,44000.0,15.2865,15.6697,15.2276,15.6697,44000.0
2009-01-13 10:00:00,15.96,16.01,15.78,15.82,40800.0,15.6795,15.7286,15.5027,15.542,40800.0
2009-01-13 10:30:00,15.82,15.95,15.64,15.92,46600.0,15.542,15.6697,15.3651,15.6402,46600.0
2009-01-13 11:00:00,15.93,15.97,15.78,15.88,29500.0,15.65,15.6893,15.5027,15.6009,29500.0
2009-01-13 11:30:00,15.88,15.98,15.85,15.95,26100.0,15.6009,15.6991,15.5714,15.6697,26100.0
2009-01-13 12:00:00,15.95,15.96,15.88,15.95,16900.0,15.6697,15.6795,15.6009,15.6697,16900.0
2009-01-13 12:30:00,15.95,16.0,15.89,15.89,19800.0,15.6697,15.7188,15.6107,15.6107,19800.0
2009-01-13 13:00:00,15.9,15.9,15.68,15.69,20800.0,15.6206,15.6206,15.4044,15.4142,20800.0
2009-01-13 13:30:00,15.69,15.74,15.6,15.6,26500.0,15.4142,15.4634,15.3258,15.3258,26500.0
2009-01-13 14:00:00,15.63,15.84,15.63,15.7,49200.0,15.3553,15.5616,15.3553,15.4241,49200.0
2009-01-13 14:30:00,15.7,16.0,15.7,15.95,65800.0,15.4241,15.7188,15.4241,15.6697,65800.0
2009-01-13 15:00:00,15.94,15.95,15.76,15.87,57300.0,15.6599,15.6697,15.483,15.5911,57300.0
2009-01-13 15:30:00,15.87,15.92,15.76,15.86,91200.0,15.5911,15.6402,15.483,15.5813,91200.0
2009-01-14 09:30:00,15.65,15.73,15.4,15.54,33900.0,15.3749,15.4535,15.1293,15.2669,33900.0
2009-01-14 10:00:00,15.51,15.65,15.33,15.35,43500.0,15.2374,15.3749,15.0606,15.0802,43500.0
2009-01-14 10:30:00,15.34,15.37,15.11,15.24,41600.0,15.0704,15.0999,14.8444,14.9722,41600.0
2009-01-14 11:00:00,15.22,15.39,15.11,15.37,24100.0,14.9525,15.1195,14.8444,15.0999,24100.0
2009-01-14 11:30:00,15.37,15.46,15.32,15.44,20600.0,15.0999,15.1883,15.0507,15.1686,20600.0
2009-01-14 12:00:00,15.44,15.51,15.36,15.48,24000.0,15.1686,15.2374,15.09,15.2079,24000.0
2009-01-14 12:30:00,15.49,15.67,15.43,15.66,37900.0,15.2178,15.3946,15.1588,15.3848,37900.0
2009-01-14 13:00:00,15.65,15.74,15.52,15.55,35100.0,15.3749,15.4634,15.2472,15.2767,35100.0
2009-01-14 13:30:00,15.55,15.67,15.53,15.57,19900.0,15.2767,15.3946,15.2571,15.2964,19900.0
2009-01-14 14:00:00,15.55,15.67,15.49,15.56,35200.0,15.2767,15.3946,15.2178,15.2865,35200.0
2009-01-14 14:30:00,15.56,15.69,15.55,15.62,42700.0,15.2865,15.4142,15.2767,15.3455,42700.0
2009-01-14 15:00:00,15.58,15.6,15.35,15.4,58300.0,15.3062,15.3258,15.0802,15.1293,58300.0
2009-01-14 15:30:00,15.38,15.57,15.35,15.41,123400.0,15.1097,15.2964,15.0802,15.1392,123400.0
2009-01-15 09:30:00,15.35,15.57,15.2,15.33,25000.0,15.0802,15.2964,14.9329,15.0606,25000.0
2009-01-15 10:00:00,15.36,15.38,15.03,15.11,29600.0,15.09,15.1097,14.7658,14.8444,29600.0
2009-01-15 10:30:00,15.11,15.25,14.96,15.21,32600.0,14.8444,14.982,14.6971,14.9427,32600.0
2009-01-15 11:00:00,15.2,15.27,15.06,15.12,32600.0,14.9329,15.0016,14.7953,14.8543,32600.0
2009-01-15 11:30:00,15.1,15.12,14.93,14.93,16900.0,14.8346,14.8543,14.6676,14.6676,16900.0
2009-01-15 12:00:00,14.92,14.93,14.75,14.77,18100.0,14.6578,14.6676,14.4908,14.5104,18100.0
2009-01-15 12:30:00,14.78,14.86,14.76,14.82,14100.0,14.5202,14.5988,14.5006,14.5595,14100.0
2009-01-15 13:00:00,14.83,14.94,14.83,14.94,19400.0,14.5694,14.6774,14.5694,14.6774,19400.0
2009-01-15 13:30:00,14.94,15.33,14.94,15.32,23700.0,14.6774,15.0606,14.6774,15.0507,23700.0
2009-01-15 14:00:00,15.32,15.6,15.26,15.53,30600.0,15.0507,15.3258,14.9918,15.2571,30600.0
2009-01-15 14:30:00,15.52,15.87,15.52,15.66,43600.0,15.2472,15.5911,15.2472,15.3848,43600.0
2009-01-15 15:00:00,15.68,15.84,15.6,15.62,45100.0,15.4044,15.5616,15.3258,15.3455,45100.0
2009-01-15 15:30:00,15.63,15.74,15.38,15.68,79500.0,15.3553,15.4634,15.1097,15.4044,79500.0
2009-01-16 09:30:00,15.98,16.19,15.91,15.99,64000.0,15.6991,15.9055,15.6304,15.709,64000.0
2009-01-16 10:00:00,16.0,16.01,15.81,15.95,26400.0,15.7188,15.7286,15.5321,15.6697,26400.0
2009-01-16 10:30:00,15.95,16.0,15.85,15.87,40800.0,15.6697,15.7188,15.5714,15.5911,40800.0
2009-01-16 11:00:00,15.87,15.87,15.56,15.63,47200.0,15.5911,15.5911,15.2865,15.3553,47200.0
2009-01-16 11:30:00,15.64,15.64,15.34,15.35,27600.0,15.3651,15.3651,15.0704,15.0802,27600.0
2009-01-16 12:00:00,15.36,15.37,15.14,15.17,24700.0,15.09,15.0999,14.8739,14.9034,24700.0
2009-01-16 12:30:00,15.16,15.31,15.1,15.3,18100.0,14.8936,15.0409,14.8346,15.0311,18100.0
2009-01-16 13:00:00,15.32,15.42,15.16,15.23,20500.0,15.0507,15.149,14.8936,14.9623,20500.0
2009-01-16 13:30:00,15.27,15.51,15.26,15.43,16800.0,15.0016,15.2374,14.9918,15.1588,16800.0
2009-01-16 14:00:00,15.47,15.63,15.43,15.58,17800.0,15.1981,15.3553,15.1588,15.3062,17800.0
2009-01-16 14:30:00,15.58,15.71,15.47,15.71,20300.0,15.3062,15.4339,15.1981,15.4339,20300.0
2009-01-16 15:00:00,15.7,15.88,15.6,15.68,32100.0,15.4241,15.6009,15.3258,15.4044,32100.0
2009-01-16 15:30:00,15.64,15.85,15.61,15.78,47800.0,15.3651,15.5714,15.3357,15.5027,47800.0
2009-01-20 09:30:00,15.44,15.89,15.31,15.41,39200.0,15.1686,15.6107,15.0409,15.1392,39200.0
2009-01-20 10:00:00,15.35,15.39,15.1,15.32,32900.0,15.0802,15.1195,14.8346,15.0507,32900.0
2009-01-20 10:30:00,15.37,15.42,15.09,15.24,34900.0,15.0999,15.149,14.8248,14.9722,34900.0
2009-01-20 11:00:00,15.22,15.41,15.21,15.37,28600.0,14.9525,15.1392,14.9427,15.0999,28600.0
2009-01-20 11:30:00,15.38,15.55,15.36,15.37,24400.0,15.1097,15.2767,15.09,15.0999,24400.0
2009-01-20 12:00:00,15.37,15.51,15.24,15.26,21300.0,15.0999,15.2374,14.9722,14.9918,21300.0
2009-01-20 12:30:00,15.26,15.4,15.23,15.23,20200.0,14.9918,15.1293,14.9623,14.9623,20200.0
2009-01-20 13:00:00,15.25,15.31,15.13,15.21,26400.0,14.982,15.0409,14.8641,14.9427,26400.0
2009-01-20 13:30:00,15.21,15.24,15.08,15.09,17000.0,14.9427,14.9722,14.815,14.8248,17000.0
2009-01-20 14:00:00,15.08,15.16,14.98,15.08,21300.0,14.815,14.8936,14.7167,14.815,21300.0
2009-01-20 14:30:00,15.07,15.16,14.97,15.04,30100.0,14.8051,14.8936,14.7069,14.7757,30100.0
2009-01-20 15:00:00,15.04,15.06,14.9,15.0,45900.0,14.7757,14.7953,14.6381,14.7364,45900.0
2009-01-20 15:30:00,14.99,15.15,14.89,14.91,98400.0,14.7265,14.8837,14.6283,14.648,98400.0
2009-01-21 09:30:00,15.14,15.14,14.85,15.03,27700.0,14.8739,14.8739,14.589,14.7658,27700.0
2009-01-21 10:00:00,15.05,15.05,14.85,14.91,36900.0,14.7855,14.7855,14.589,14.648,36900.0
2009-01-21 10:30:00,14.91,14.94,14.81,14.84,42600.0,14.648,14.6774,14.5497,14.5792,42600.0
2009-01-21 11:00:00,14.86,14.99,14.85,14.97,16900.0,14.5988,14.7265,14.589,14.7069,16900.0
2009-01-21 11:30:00,14.97,15.05,14.92,14.95,14300.0,14.7069,14.7855,14.6578,14.6873,14300.0
2009-01-21 12:00:00,14.97,15.1,14.92,14.95,12500.0,14.7069,14.8346,14.6578,14.6873,12500.0
2009-01-21 12:30:00,14.96,15.08,14.96,15.08,7300.0,14.6971,14.815,14.6971,14.815,7300.0
2009-01-21 13:00:00,15.08,15.13,14.94,14.95,11100.0,14.815,14.8641,14.6774,14.6873,11100.0
2009-01-21 13:30:00,14.96,15.21,14.94,15.17,15600.0,14.6971,14.9427,14.6774,14.9034,15600.0
2009-01-21 14:00:00,15.2,15.26,15.1,15.22,21400.0,14.9329,14.9918,14.8346,14.9525,21400.0
2009-01-21 14:30:00,15.25,15.47,15.25,15.42,25700.0,14.982,15.1981,14.982,15.149,25700.0
2009-01-21 15:00:00,15.46,15.57,15.4,15.47,30100.0,15.1883,15.2964,15.1293,15.1981,30100.0
2009-01-21 15:30:00,15.46,15.73,15.38,15.64,61900.0,15.1883,15.4535,15.1097,15.3651,61900.0
2009-01-22 09:30:00,15.31,15.32,14.84,15.12,35700.0,15.0409,15.0507,14.5792,14.8543,35700.0
2009-01-22 10:00:00,15.09,15.21,15.0,15.04,28600.0,14.8248,14.9427,14.7364,14.7757,28600.0
2009-01-22 10:30:00,15.01,15.11,14.91,15.03,37600.0,14.7462,14.8444,14.648,14.7658,37600.0
2009-01-22 11:00:00,14.97,14.97,14.77,14.77,24500.0,14.7069,14.7069,14.5104,14.5104,24500.0
2009-01-22 11:30:00,14.78,14.81,14.65,14.78,126100.0,14.5202,14.5497,14.3925,14.5202,126100.0
2009-01-22 12:00:00,14.78,14.82,14.7,14.79,36900.0,14.5202,14.5595,14.4416,14.5301,36900.0
2009-01-22 12:30:00,14.8,15.01,14.76,14.91,19100.0,14.5399,14.7462,14.5006,14.648,19100.0
2009-01-22 13:00:00,14.91,15.05,14.81,14.84,12300.0,14.648,14.7855,14.5497,14.5792,12300.0
2009-01-22 13:30:00,14.81,15.0,14.75,14.96,23500.0,14.5497,14.7364,14.4908,14.6971,23500.0
2009-01-22 14:00:00,15.0,15.22,14.99,15.02,77000.0,14.7364,14.9525,14.7265,14.756,77000.0
2009-01-22 14:30:00,14.98,15.05,14.76,14.95,54900.0,14.7167,14.7855,14.5006,14.6873,54900.0
2009-01-22 15:00:00,14.95,14.96,14.72,14.91,47800.0,14.6873,14.6971,14.4613,14.648,47800.0
2009-01-22 15:30:00,14.92,15.03,14.78,14.87,60100.0,14.6578,14.7658,14.5202,14.6087,60100.0
2009-01-23 09:30:00,14.62,14.73,14.4,14.65,21700.0,14.3631,14.4711,14.1469,14.3925,21700.0
2009-01-23 10:00:00,14.65,14.87,14.64,14.83,17600.0,14.3925,14.6087,14.3827,14.5694,17600.0
2009-01-23 10:30:00,14.79,14.79,14.53,14.59,21000.0,14.5301,14.5301,14.2746,14.3336,21000.0
2009-01-23 11:00:00,14.59,14.96,14.59,14.81,24600.0,14.3336,14.6971,14.3336,14.5497,24600.0
2009-01-23 11:30:00,14.79,14.84,14.63,14.67,21300.0,14.5301,14.5792,14.3729,14.4122,21300.0
2009-01-23 12:00:00,14.69,14.92,14.68,14.86,14900.0,14.4318,14.6578,14.422,14.5988,14900.0
2009-01-23 12:30:00,14.82,14.84,14.66,14.82,19800.0,14.5595,14.5792,14.4023,14.5595,19800.0
2009-01-23 13:00:00,14.81,14.97,14.78,14.85,21200.0,14.5497,14.7069,14.5202,14.589,21200.0
2009-01-23 13:30:00,14.82,15.12,14.82,15.1,31400.0,14.5595,14.8543,14.5595,14.8346,31400.0
2009-01-23 14:00:00,15.1,15.16,14.85,14.9,44200.0,14.8346,14.8936,14.589,14.6381,44200.0
2009-01-23 14:30:00,14.9,14.9,14.66,14.72,42500.0,14.6381,14.6381,14.4023,14.4613,42500.0
2009-01-23 15:00:00,14.71,14.88,14.62,14.8,55200.0,14.4515,14.6185,14.3631,14.5399,55200.0
2009-01-23 15:30:00,14.77,14.86,14.73,14.76,73800.0,14.5104,14.5988,14.4711,14.5006,73800.0
2009-01-26 09:30:00,14.69,15.04,14.6,15.04,35700.0,14.4318,14.7757,14.3434,14.7757,35700.0
2009-01-26 10:00:00,15.1,15.34,15.08,15.26,36500.0,14.8346,15.0704,14.815,14.9918,36500.0
2009-01-26 10:30:00,15.27,15.35,15.21,15.27,24400.0,15.0016,15.0802,14.9427,15.0016,24400.0
2009-01-26 11:00:00,15.27,15.33,15.06,15.14,30300.0,15.0016,15.0606,14.7953,14.8739,30300.0
2009-01-26 11:30:00,15.13,15.19,14.96,15.01,15500.0,14.8641,14.923,14.6971,14.7462,15500.0
2009-01-26 12:00:00,15.02,15.08,14.9,14.98,20200.0,14.756,14.815,14.6381,14.7167,20200.0
2009-01-26 12:30:00,14.99,15.09,14.91,15.0,18000.0,14.7265,14.8248,14.648,14.7364,18000.0
2009-01-26 13:00:00,14.99,15.07,14.87,14.88,36600.0,14.7265,14.8051,14.6087,14.6185,36600.0
2009-01-26 13:30:00,14.88,14.9,14.62,14.63,72900.0,14.6185,14.6381,14.3631,14.3729,72900.0
2009-01-26 14:00:00,14.64,14.65,14.54,14.6,41700.0,14.3827,14.3925,14.2845,14.3434,41700.0
2009-01-26 14:30:00,14.6,14.76,14.55,14.73,43300.0,14.3434,14.5006,14.2943,14.4711,43300.0
2009-01-26 15:00:00,14.74,14.98,14.69,14.86,59800.0,14.4809,14.7167,14.4318,14.5988,59800.0
2009-01-26 15:30:00,14.86,14.92,14.72,14.82,51200.0,14.5988,14.6578,14.4613,14.5595,51200.0
2009-01-27 09:30:00,14.83,15.17,14.83,15.07,21100.0,14.5694,14.9034,14.5694,14.8051,21100.0
2009-01-27 10:00:00,15.04,15.15,14.88,15.07,27900.0,14.7757,14.8837,14.6185,14.8051,27900.0
2009-01-27 10:30:00,15.07,15.27,15.03,15.26,19900.0,14.8051,15.0016,14.7658,14.9918,19900.0
2009-01-27 11:00:00,15.3,15.35,15.22,15.29,10600.0,15.0311,15.0802,14.9525,15.0213,10600.0
2009-01-27 11:30:00,15.32,15.35,15.12,15.18,21800.0,15.0507,15.0802,14.8543,14.9132,21800.0
2009-01-27 12:00:00,15.2,15.44,15.12,15.42,14400.0,14.9329,15.1686,14.8543,15.149,14400.0
2009-01-27 12:30:00,15.44,15.47,15.33,15.4,9900.0,15.1686,15.1981,15.0606,15.1293,9900.0
2009-01-27 13:00:00,15.4,15.49,15.29,15.35,15400.0,15.1293,15.2178,15.0213,15.0802,15400.0
2009-01-27 13:30:00,15.35,15.46,15.26,15.35,9700.0,15.0802,15.1883,14.9918,15.0802,9700.0
2009-01-27 14:00:00,15.34,15.36,15.23,15.24,16600.0,15.0704,15.09,14.9623,14.9722,16600.0
2009-01-27 14:30:00,15.24,15.32,15.21,15.29,8500.0,14.9722,15.0507,14.9427,15.0213,8500.0
2009-01-27 15:00:00,15.31,15.4,15.17,15.31,22900.0,15.0409,15.1293,14.9034,15.0409,22900.0
2009-01-27 15:30:00,15.31,15.35,15.18,15.25,48200.0,15.0409,15.0802,14.9132,14.982,48200.0
2009-01-28 09:30:00,15.26,15.7,15.26,15.58,29500.0,14.9918,15.4241,14.9918,15.3062,29500.0
2009-01-28 10:00:00,15.54,15.63,15.35,15.5,61300.0,15.2669,15.3553,15.0802,15.2276,61300.0
2009-01-28 10:30:00,15.5,15.55,15.48,15.52,52800.0,15.2276,15.2767,15.2079,15.2472,52800.0
2009-01-28 11:00:00,15.53,15.68,15.53,15.61,63200.0,15.2571,15.4044,15.2571,15.3357,63200.0
2009-01-28 11:30:00,15.61,15.63,15.53,15.56,9100.0,15.3357,15.3553,15.2571,15.2865,9100.0
2009-01-28 12:00:00,15.54,15.76,15.53,15.72,17900.0,15.2669,15.483,15.2571,15.4437,17900.0
2009-01-28 12:30:00,15.7,15.83,15.7,15.82,12200.0,15.4241,15.5518,15.4241,15.542,12200.0
2009-01-28 13:00:00,15.81,15.89,15.75,15.89,17900.0,15.5321,15.6107,15.4732,15.6107,17900.0
2009-01-28 13:30:00,15.89,16.04,15.89,15.98,40500.0,15.6107,15.7581,15.6107,15.6991,40500.0
2009-01-28 14:00:00,15.97,16.07,15.86,15.95,63400.0,15.6893,15.7876,15.5813,15.6697,63400.0
2009-01-28 14:30:00,15.98,16.08,15.86,16.08,108300.0,15.6991,15.7974,15.5813,15.7974,108300.0
2009-01-28 15:00:00,16.09,16.1,15.9,15.99,132000.0,15.8072,15.817,15.6206,15.709,132000.0
2009-01-28 15:30:00,16.01,16.1,15.86,15.98,126300.0,15.7286,15.817,15.5813,15.6991,126300.0
2009-01-29 09:30:00,14.59,14.75,14.16,14.6,367900.0,14.3336,14.4908,13.9111,14.3434,367900.0
2009-01-29 10:00:00,14.59,14.64,14.33,14.5,202000.0,14.3336,14.3827,14.0781,14.2452,202000.0
2009-01-29 10:30:00,14.5,14.57,14.21,14.48,189900.0,14.2452,14.3139,13.9603,14.2255,189900.0
2009-01-29 11:00:00,14.47,14.51,14.3,14.37,82200.0,14.2157,14.255,14.0487,14.1174,82200.0
2009-01-29 11:30:00,14.41,14.51,14.39,14.47,90500.0,14.1567,14.255,14.1371,14.2157,90500.0
2009-01-29 12:00:00,14.45,14.46,14.3,14.34,61300.0,14.196,14.2059,14.0487,14.088,61300.0
2009-01-29 12:30:00,14.34,14.34,13.82,13.9,90300.0,14.088,14.088,13.5771,13.6557,90300.0
2009-01-29 13:00:00,13.89,13.9,13.61,13.64,101300.0,13.6459,13.6557,13.3708,13.4003,101300.0
2009-01-29 13:30:00,13.62,13.66,13.17,13.23,108800.0,13.3806,13.4199,12.9385,12.9975,108800.0
2009-01-29 14:00:00,13.23,13.51,13.17,13.49,152700.0,12.9975,13.2726,12.9385,13.2529,152700.0
2009-01-29 14:30:00,13.49,13.64,13.45,13.59,231800.0,13.2529,13.4003,13.2136,13.3512,231800.0
2009-01-29 15:00:00,13.58,13.7,13.58,13.68,309400.0,13.3413,13.4592,13.3413,13.4396,309400.0
2009-01-29 15:30:00,13.68,13.68,12.99,13.14,358500.0,13.4396,13.4396,12.7617,12.9091,358500.0
2009-01-30 09:30:00,13.3,13.63,13.03,13.48,112100.0,13.0662,13.3904,12.801,13.2431,112100.0
2009-01-30 10:00:00,13.49,13.56,13.3,13.3,55200.0,13.2529,13.3217,13.0662,13.0662,55200.0
2009-01-30 10:30:00,13.29,13.29,13.12,13.16,27400.0,13.0564,13.0564,12.8894,12.9287,27400.0
2009-01-30 11:00:00,13.15,13.25,12.91,12.97,30200.0,12.9189,13.0171,12.6831,12.742,30200.0
2009-01-30 11:30:00,12.94,12.96,12.7,12.71,43100.0,12.7126,12.7322,12.4768,12.4866,43100.0
2009-01-30 12:00:00,12.72,12.76,12.58,12.73,23100.0,12.4964,12.5357,12.3589,12.5063,23100.0
2009-01-30 12:30:00,12.73,12.79,12.67,12.72,26200.0,12.5063,12.5652,12.4473,12.4964,26200.0
2009-01-30 13:00:00,12.72,12.82,12.63,12.65,28800.0,12.4964,12.5947,12.408,12.4277,28800.0
2009-01-30 13:30:00,12.67,12.71,12.58,12.68,25100.0,12.4473,12.4866,12.3589,12.4571,25100.0
2009-01-30 14:00:00,12.67,12.78,12.63,12.76,36600.0,12.4473,12.5554,12.408,12.5357,36600.0
2009-01-30 14:30:00,12.77,12.8,12.66,12.68,33100.0,12.5456,12.575,12.4375,12.4571,33100.0
2009-01-30 15:00:00,12.67,12.81,12.67,12.7,90100.0,12.4473,12.5849,12.4473,12.4768,90100.0
2009-01-30 15:30:00,12.72,12.81,12.63,12.74,225600.0,12.4964,12.5849,12.408,12.5161,225600.0
2009-02-02 09:30:00,12.5,12.59,12.38,12.53,55000.0,12.2803,12.3687,12.1624,12.3098,55000.0
2009-02-02 10:00:00,12.56,12.91,12.53,12.81,45000.0,12.3393,12.6831,12.3098,12.5849,45000.0
2009-02-02 10:30:00,12.8,12.81,12.6,12.67,26600.0,12.575,12.5849,12.3786,12.4473,26600.0
2009-02-02 11:00:00,12.67,12.77,12.63,12.71,26700.0,12.4473,12.5456,12.408,12.4866,26700.0
2009-02-02 11:30:00,12.72,12.98,12.72,12.98,62500.0,12.4964,12.7519,12.4964,12.7519,62500.0
2009-02-02 12:00:00,12.96,13.08,12.89,13.01,48600.0,12.7322,12.8501,12.6635,12.7813,48600.0
2009-02-02 12:30:00,13.01,13.11,12.99,13.05,25800.0,12.7813,12.8796,12.7617,12.8206,25800.0
2009-02-02 13:00:00,13.07,13.1,12.98,13.04,79500.0,12.8403,12.8698,12.7519,12.8108,79500.0
2009-02-02 13:30:00,13.03,13.1,12.96,12.99,39300.0,12.801,12.8698,12.7322,12.7617,39300.0
2009-02-02 14:00:00,12.98,13.05,12.95,13.02,30700.0,12.7519,12.8206,12.7224,12.7912,30700.0
2009-02-02 14:30:00,13.01,13.04,12.93,12.98,40500.0,12.7813,12.8108,12.7028,12.7519,40500.0
2009-02-02 15:00:00,12.97,13.16,12.96,13.15,74700.0,12.742,12.9287,12.7322,12.9189,74700.0
2009-02-02 15:30:00,13.15,13.29,13.14,13.21,116700.0,12.9189,13.0564,12.9091,12.9778,116700.0
2009-02-03 09:30:00,13.25,13.43,12.61,12.73,67700.0,13.0171,13.194,12.3884,12.5063,67700.0
2009-02-03 10:00:00,12.73,12.91,12.62,12.77,123500.0,12.5063,12.6831,12.3982,12.5456,123500.0
2009-02-03 10:30:00,12.77,12.84,12.72,12.84,73900.0,12.5456,12.6143,12.4964,12.6143,73900.0
2009-02-03 11:00:00,12.84,13.09,12.84,13.01,44600.0,12.6143,12.8599,12.6143,12.7813,44600.0
2009-02-03 11:30:00,13.01,13.07,12.94,13.01,32000.0,12.7813,12.8403,12.7126,12.7813,32000.0
2009-02-03 12:00:00,13.02,13.06,12.88,12.99,40300.0,12.7912,12.8305,12.6536,12.7617,40300.0
2009-02-03 12:30:00,12.98,13.03,12.95,12.95,31300.0,12.7519,12.801,12.7224,12.7224,31300.0
2009-02-03 13:00:00,12.93,13.02,12.93,12.98,25100.0,12.7028,12.7912,12.7028,12.7519,25100.0
2009-02-03 13:30:00,12.98,13.1,12.97,13.06,28500.0,12.7519,12.8698,12.742,12.8305,28500.0
2009-02-03 14:00:00,13.05,13.19,13.03,13.1,38800.0,12.8206,12.9582,12.801,12.8698,38800.0
2009-02-03 14:30:00,13.11,13.22,13.09,13.14,25200.0,12.8796,12.9877,12.8599,12.9091,25200.0
2009-02-03 15:00:00,13.13,13.32,13.11,13.29,39500.0,12.8992,13.0859,12.8796,13.0564,39500.0
2009-02-03 15:30:00,13.29,13.3,13.15,13.25,80800.0,13.0564,13.0662,12.9189,13.0171,80800.0
2009-02-04 09:30:00,13.27,13.33,13.09,13.25,14200.0,13.0368,13.0957,12.8599,13.0171,14200.0
2009-02-04 10:00:00,13.28,13.41,13.19,13.33,24800.0,13.0466,13.1743,12.9582,13.0957,24800.0
2009-02-04 10:30:00,13.3,13.43,13.2,13.29,23500.0,13.0662,13.194,12.968,13.0564,23500.0
2009-02-04 11:00:00,13.28,13.41,13.23,13.31,26100.0,13.0466,13.1743,12.9975,13.0761,26100.0
2009-02-04 11:30:00,13.29,13.34,13.24,13.3,28500.0,13.0564,13.1055,13.0073,13.0662,28500.0
2009-02-04 12:00:00,13.29,13.33,13.19,13.22,13100.0,13.0564,13.0957,12.9582,12.9877,13100.0
2009-02-04 12:30:00,13.21,13.3,13.13,13.13,17200.0,12.9778,13.0662,12.8992,12.8992,17200.0
2009-02-04 13:00:00,13.14,13.22,13.11,13.2,17000.0,12.9091,12.9877,12.8796,12.968,17000.0
2009-02-04 13:30:00,13.21,13.22,12.91,13.03,29700.0,12.9778,12.9877,12.6831,12.801,29700.0
2009-02-04 14:00:00,13.01,13.03,12.86,12.93,28500.0,12.7813,12.801,12.634,12.7028,28500.0
2009-02-04 14:30:00,12.92,13.03,12.89,13.0,64900.0,12.6929,12.801,12.6635,12.7715,64900.0
2009-02-04 15:00:00,13.0,13.14,12.93,13.06,71200.0,12.7715,12.9091,12.7028,12.8305,71200.0
2009-02-04 15:30:00,13.07,13.2,13.0,13.09,139400.0,12.8403,12.968,12.7715,12.8599,139400.0
2009-02-05 09:30:00,13.09,13.11,12.84,12.86,23900.0,12.8599,12.8796,12.6143,12.634,23900.0
2009-02-05 10:00:00,12.86,12.89,12.77,12.77,72700.0,12.634,12.6635,12.5456,12.5456,72700.0
2009-02-05 10:30:00,12.76,13.06,12.76,12.92,52900.0,12.5357,12.8305,12.5357,12.6929,52900.0
2009-02-05 11:00:00,12.92,13.04,12.91,12.94,69300.0,12.6929,12.8108,12.6831,12.7126,69300.0
2009-02-05 11:30:00,12.94,13.02,12.93,13.0,36200.0,12.7126,12.7912,12.7028,12.7715,36200.0
2009-02-05 12:00:00,13.01,13.17,13.01,13.04,38200.0,12.7813,12.9385,12.7813,12.8108,38200.0
2009-02-05 12:30:00,13.04,13.11,12.98,13.08,29400.0,12.8108,12.8796,12.7519,12.8501,29400.0
2009-02-05 13:00:00,13.08,13.14,12.93,12.96,40300.0,12.8501,12.9091,12.7028,12.7322,40300.0
2009-02-05 13:30:00,12.95,13.05,12.93,12.99,29100.0,12.7224,12.8206,12.7028,12.7617,29100.0
2009-02-05 14:00:00,12.99,13.19,12.98,13.19,31600.0,12.7617,12.9582,12.7519,12.9582,31600.0
2009-02-05 14:30:00,13.2,13.23,12.94,12.96,55400.0,12.968,12.9975,12.7126,12.7322,55400.0
2009-02-05 15:00:00,12.95,13.06,12.85,13.02,67800.0,12.7224,12.8305,12.6242,12.7912,67800.0
2009-02-05 15:30:00,13.05,13.08,12.95,12.97,107000.0,12.8206,12.8501,12.7224,12.742,107000.0
2009-02-06 09:30:00,12.99,13.22,12.93,13.22,34900.0,12.7617,12.9877,12.7028,12.9877,34900.0
2009-02-06 10:00:00,13.22,13.26,13.04,13.08,38300.0,12.9877,13.027,12.8108,12.8501,38300.0
2009-02-06 10:30:00,13.09,13.17,13.05,13.08,53700.0,12.8599,12.9385,12.8206,12.8501,53700.0
2009-02-06 11:00:00,13.11,13.25,13.11,13.19,14500.0,12.8796,13.0171,12.8796,12.9582,14500.0
2009-02-06 11:30:00,13.22,13.28,13.19,13.27,34000.0,12.9877,13.0466,12.9582,13.0368,34000.0
2009-02-06 12:00:00,13.28,13.3,13.22,13.25,23500.0,13.0466,13.0662,12.9877,13.0171,23500.0
2009-02-06 12:30:00,13.24,13.4,13.24,13.36,16900.0,13.0073,13.1645,13.0073,13.1252,16900.0
2009-02-06 13:00:00,13.35,13.57,13.35,13.55,21200.0,13.1154,13.3315,13.1154,13.3119,21200.0
2009-02-06 13:30:00,13.56,13.63,13.41,13.46,57900.0,13.3217,13.3904,13.1743,13.2234,57900.0
2009-02-06 14:00:00,13.47,13.48,13.41,13.46,34400.0,13.2333,13.2431,13.1743,13.2234,34400.0
2009-02-06 14:30:00,13.46,13.51,13.35,13.41,36500.0,13.2234,13.2726,13.1154,13.1743,36500.0
2009-02-06 15:00:00,13.41,13.49,13.36,13.47,58400.0,13.1743,13.2529,13.1252,13.2333,58400.0
2009-02-06 15:30:00,13.48,13.55,13.46,13.53,80300.0,13.2431,13.3119,13.2234,13.2922,80300.0
2009-02-09 09:30:00,13.34,13.46,13.14,13.2,86800.0,13.1055,13.2234,12.9091,12.968,86800.0
2009-02-09 10:00:00,13.2,13.3,13.04,13.22,30700.0,12.968,13.0662,12.8108,12.9877,30700.0
2009-02-09 10:30:00,13.2,13.44,13.15,13.41,44800.0,12.968,13.2038,12.9189,13.1743,44800.0
2009-02-09 11:00:00,13.41,13.43,13.34,13.36,39400.0,13.1743,13.194,13.1055,13.1252,39400.0
2009-02-09 11:30:00,13.35,13.37,13.31,13.31,20700.0,13.1154,13.135,13.0761,13.0761,20700.0
2009-02-09 12:00:00,13.31,13.32,13.19,13.24,39600.0,13.0761,13.0859,12.9582,13.0073,39600.0
2009-02-09 12:30:00,13.23,13.36,13.19,13.32,39800.0,12.9975,13.1252,12.9582,13.0859,39800.0
2009-02-09 13:00:00,13.32,13.34,13.21,13.22,16700.0,13.0859,13.1055,12.9778,12.9877,16700.0
2009-02-09 13:30:00,13.22,13.22,13.13,13.19,22500.0,12.9877,12.9877,12.8992,12.9582,22500.0
2009-02-09 14:00:00,13.19,13.22,13.04,13.05,26900.0,12.9582,12.9877,12.8108,12.8206,26900.0
2009-02-09 14:30:00,13.06,13.11,13.0,13.09,38200.0,12.8305,12.8796,12.7715,12.8599,38200.0
2009-02-09 15:00:00,13.08,13.23,13.04,13.21,50400.0,12.8501,12.9975,12.8108,12.9778,50400.0
2009-02-09 15:30:00,13.21,13.24,13.1,13.15,75900.0,12.9778,13.0073,12.8698,12.9189,75900.0
2009-02-10 09:30:00,13.05,13.39,13.05,13.27,45100.0,12.8206,13.1547,12.8206,13.0368,45100.0
2009-02-10 10:00:00,13.26,13.38,13.23,13.27,30400.0,13.027,13.1448,12.9975,13.0368,30400.0
2009-02-10 10:30:00,13.27,13.37,13.25,13.3,17600.0,13.0368,13.135,13.0171,13.0662,17600.0
2009-02-10 11:00:00,13.3,13.39,13.02,13.16,40600.0,13.0662,13.1547,12.7912,12.9287,40600.0
2009-02-10 11:30:00,13.14,13.15,12.78,12.94,51700.0,12.9091,12.9189,12.5554,12.7126,51700.0
2009-02-10 12:00:00,12.94,13.05,12.84,12.88,33700.0,12.7126,12.8206,12.6143,12.6536,33700.0
2009-02-10 12:30:00,12.89,12.97,12.86,12.91,12800.0,12.6635,12.742,12.634,12.6831,12800.0
2009-02-10 13:00:00,12.91,12.91,12.72,12.76,17800.0,12.6831,12.6831,12.4964,12.5357,17800.0
2009-02-10 13:30:00,12.76,12.86,12.74,12.77,25500.0,12.5357,12.634,12.5161,12.5456,25500.0
2009-02-10 14:00:00,12.76,12.86,12.65,12.65,21200.0,12.5357,12.634,12.4277,12.4277,21200.0
2009-02-10 14:30:00,12.65,12.78,12.59,12.66,43000.0,12.4277,12.5554,12.3687,12.4375,43000.0
2009-02-10 15:00:00,12.66,12.76,12.59,12.66,35500.0,12.4375,12.5357,12.3687,12.4375,35500.0
2009-02-10 15:30:00,12.67,12.69,12.53,12.6,81000.0,12.4473,12.467,12.3098,12.3786,81000.0
2009-02-11 09:30:00,12.69,12.83,12.6,12.74,48600.0,12.467,12.6045,12.3786,12.5161,48600.0
2009-02-11 10:00:00,12.72,12.76,12.5,12.5,25900.0,12.4964,12.5357,12.2803,12.2803,25900.0
2009-02-11 10:30:00,12.51,12.68,12.44,12.64,26700.0,12.2901,12.4571,12.2214,12.4178,26700.0
2009-02-11 11:00:00,12.64,12.78,12.59,12.77,18600.0,12.4178,12.5554,12.3687,12.5456,18600.0
2009-02-11 11:30:00,12.79,12.8,12.68,12.69,8700.0,12.5652,12.575,12.4571,12.467,8700.0
2009-02-11 12:00:00,12.7,12.72,12.63,12.64,7400.0,12.4768,12.4964,12.408,12.4178,7400.0
2009-02-11 12:30:00,12.64,12.7,12.58,12.58,8300.0,12.4178,12.4768,12.3589,12.3589,8300.0
2009-02-11 13:00:00,12.61,12.66,12.57,12.58,10700.0,12.3884,12.4375,12.3491,12.3589,10700.0
2009-02-11 13:30:00,12.57,12.59,12.41,12.45,11200.0,12.3491,12.3687,12.1919,12.2312,11200.0
2009-02-11 14:00:00,12.45,12.5,12.38,12.42,35600.0,12.2312,12.2803,12.1624,12.2017,35600.0
2009-02-11 14:30:00,12.41,12.59,12.39,12.52,47500.0,12.1919,12.3687,12.1722,12.3,47500.0
2009-02-11 15:00:00,12.51,12.61,12.45,12.51,33200.0,12.2901,12.3884,12.2312,12.2901,33200.0
2009-02-11 15:30:00,12.52,12.54,12.41,12.51,79300.0,12.3,12.3196,12.1919,12.2901,79300.0
2009-02-12 09:30:00,12.29,12.29,12.13,12.19,24800.0,12.074,12.074,11.9168,11.9758,24800.0
2009-02-12 10:00:00,12.15,12.25,12.09,12.25,43900.0,11.9365,12.0347,11.8775,12.0347,43900.0
2009-02-12 10:30:00,12.25,12.38,12.18,12.3,19500.0,12.0347,12.1624,11.9659,12.0838,19500.0
2009-02-12 11:00:00,12.28,12.36,12.2,12.31,10300.0,12.0642,12.1428,11.9856,12.0936,10300.0
2009-02-12 11:30:00,12.31,12.39,12.26,12.33,32300.0,12.0936,12.1722,12.0445,12.1133,32300.0
2009-02-12 12:00:00,12.3,12.37,12.24,12.37,16300.0,12.0838,12.1526,12.0249,12.1526,16300.0
2009-02-12 12:30:00,12.35,12.37,12.22,12.23,45900.0,12.1329,12.1526,12.0052,12.0151,45900.0
2009-02-12 13:00:00,12.23,12.26,12.13,12.17,54000.0,12.0151,12.0445,11.9168,11.9561,54000.0
2009-02-12 13:30:00,12.17,12.22,12.12,12.17,70600.0,11.9561,12.0052,11.907,11.9561,70600.0
2009-02-12 14:00:00,12.16,12.2,12.1,12.13,49200.0,11.9463,11.9856,11.8873,11.9168,49200.0
2009-02-12 14:30:00,12.13,12.15,12.0,12.03,59400.0,11.9168,11.9365,11.7891,11.8186,59400.0
2009-02-12 15:00:00,12.02,12.27,11.96,12.26,100200.0,11.8087,12.0544,11.7498,12.0445,100200.0
2009-02-12 15:30:00,12.27,12.43,12.14,12.38,137200.0,12.0544,12.2115,11.9266,12.1624,137200.0
2009-02-13 09:30:00,12.36,12.47,12.22,12.34,53000.0,12.1626,12.2708,12.0248,12.1429,53000.0
2009-02-13 10:00:00,12.39,12.52,12.37,12.52,27000.0,12.1921,12.32,12.1724,12.32,27000.0
2009-02-13 10:30:00,12.54,12.67,12.54,12.67,16700.0,12.3397,12.4676,12.3397,12.4676,16700.0
2009-02-13 11:00:00,12.65,12.65,12.44,12.5,12400.0,12.448,12.448,12.2413,12.3004,12400.0
2009-02-13 11:30:00,12.49,12.57,12.38,12.41,12300.0,12.2905,12.3692,12.1823,12.2118,12300.0
2009-02-13 12:00:00,12.42,12.54,12.38,12.54,42000.0,12.2216,12.3397,12.1823,12.3397,42000.0
2009-02-13 12:30:00,12.55,12.55,12.34,12.38,14300.0,12.3496,12.3496,12.1429,12.1823,14300.0
2009-02-13 13:00:00,12.38,12.44,12.31,12.4,50600.0,12.1823,12.2413,12.1134,12.202,50600.0
2009-02-13 13:30:00,12.38,12.53,12.36,12.45,34600.0,12.1823,12.3299,12.1626,12.2512,34600.0
2009-02-13 14:00:00,12.45,12.51,12.33,12.36,56400.0,12.2512,12.3102,12.1331,12.1626,56400.0
2009-02-13 14:30:00,12.36,12.37,12.29,12.31,40500.0,12.1626,12.1724,12.0937,12.1134,40500.0
2009-02-13 15:00:00,12.31,12.37,12.2,12.32,55600.0,12.1134,12.1724,12.0052,12.1232,55600.0
2009-02-13 15:30:00,12.34,12.38,12.25,12.27,105500.0,12.1429,12.1823,12.0544,12.074,105500.0
2009-02-17 09:30:00,11.79,11.95,11.71,11.81,67500.0,11.6017,11.7591,11.523,11.6214,67500.0
2009-02-17 10:00:00,11.82,11.95,11.8,11.94,109300.0,11.6312,11.7591,11.6115,11.7493,109300.0
2009-02-17 10:30:00,11.94,11.99,11.86,11.89,156900.0,11.7493,11.7985,11.6706,11.7001,156900.0
2009-02-17 11:00:00,11.89,11.92,11.77,11.77,26500.0,11.7001,11.7296,11.582,11.582,26500.0
2009-02-17 11:30:00,11.77,11.8,11.73,11.75,16800.0,11.582,11.6115,11.5427,11.5623,16800.0
2009-02-17 12:00:00,11.74,11.84,11.71,11.76,25400.0,11.5525,11.6509,11.523,11.5722,25400.0
2009-02-17 12:30:00,11.75,11.78,11.67,11.75,19600.0,11.5623,11.5919,11.4836,11.5623,19600.0
2009-02-17 13:00:00,11.76,11.76,11.69,11.71,20800.0,11.5722,11.5722,11.5033,11.523,20800.0
2009-02-17 13:30:00,11.71,11.85,11.69,11.79,15400.0,11.523,11.6607,11.5033,11.6017,15400.0
2009-02-17 14:00:00,11.8,11.88,11.76,11.78,30000.0,11.6115,11.6903,11.5722,11.5919,30000.0
2009-02-17 14:30:00,11.78,11.91,11.76,11.8,34100.0,11.5919,11.7198,11.5722,11.6115,34100.0
2009-02-17 15:00:00,11.8,11.86,11.73,11.78,52000.0,11.6115,11.6706,11.5427,11.5919,52000.0
2009-02-17 15:30:00,11.78,11.94,11.76,11.76,86700.0,11.5919,11.7493,11.5722,11.5722,86700.0
2009-02-18 09:30:00,11.77,11.79,11.59,11.59,28000.0,11.582,11.6017,11.4049,11.4049,28000.0
2009-02-18 10:00:00,11.62,11.71,11.5,11.7,32400.0,11.4344,11.523,11.3163,11.5131,32400.0
2009-02-18 10:30:00,11.7,11.79,11.69,11.75,32600.0,11.5131,11.6017,11.5033,11.5623,32600.0
2009-02-18 11:00:00,11.72,11.97,11.71,11.93,32600.0,11.5328,11.7788,11.523,11.7395,32600.0
2009-02-18 11:30:00,11.93,12.02,11.87,11.93,24500.0,11.7395,11.828,11.6804,11.7395,24500.0
2009-02-18 12:00:00,11.94,12.05,11.92,11.96,32800.0,11.7493,11.8575,11.7296,11.769,32800.0
2009-02-18 12:30:00,11.96,11.99,11.88,11.94,60000.0,11.769,11.7985,11.6903,11.7493,60000.0
2009-02-18 13:00:00,11.93,12.02,11.9,12.0,58300.0,11.7395,11.828,11.7099,11.8083,58300.0
2009-02-18 13:30:00,11.99,12.01,11.94,11.97,24200.0,11.7985,11.8182,11.7493,11.7788,24200.0
2009-02-18 14:00:00,11.96,12.04,11.94,11.97,36400.0,11.769,11.8477,11.7493,11.7788,36400.0
2009-02-18 14:30:00,11.97,12.05,11.92,12.04,40500.0,11.7788,11.8575,11.7296,11.8477,40500.0
2009-02-18 15:00:00,12.05,12.07,11.91,11.95,40600.0,11.8575,11.8772,11.7198,11.7591,40600.0
2009-02-18 15:30:00,11.94,12.06,11.94,11.97,92000.0,11.7493,11.8674,11.7493,11.7788,92000.0
2009-02-19 09:30:00,12.29,12.29,11.88,12.03,32500.0,12.0937,12.0937,11.6903,11.8379,32500.0
2009-02-19 10:00:00,11.99,12.04,11.82,11.85,21400.0,11.7985,11.8477,11.6312,11.6607,21400.0
2009-02-19 10:30:00,11.86,11.91,11.77,11.91,18600.0,11.6706,11.7198,11.582,11.7198,18600.0
2009-02-19 11:00:00,11.91,11.97,11.88,11.89,15600.0,11.7198,11.7788,11.6903,11.7001,15600.0
2009-02-19 11:30:00,11.89,11.91,11.75,11.76,12400.0,11.7001,11.7198,11.5623,11.5722,12400.0
2009-02-19 12:00:00,11.76,11.81,11.68,11.78,26900.0,11.5722,11.6214,11.4935,11.5919,26900.0
2009-02-19 12:30:00,11.77,11.81,11.74,11.74,52100.0,11.582,11.6214,11.5525,11.5525,52100.0
2009-02-19 13:00:00,11.73,11.76,11.7,11.75,34300.0,11.5427,11.5722,11.5131,11.5623,34300.0
2009-02-19 13:30:00,11.75,11.75,11.67,11.67,12400.0,11.5623,11.5623,11.4836,11.4836,12400.0
2009-02-19 14:00:00,11.67,11.73,11.64,11.67,17300.0,11.4836,11.5427,11.4541,11.4836,17300.0
2009-02-19 14:30:00,11.67,11.67,11.57,11.62,25200.0,11.4836,11.4836,11.3852,11.4344,25200.0
2009-02-19 15:00:00,11.61,11.63,11.5,11.63,40100.0,11.4246,11.4443,11.3163,11.4443,40100.0
2009-02-19 15:30:00,11.62,11.69,11.51,11.62,125500.0,11.4344,11.5033,11.3262,11.4344,125500.0
2009-02-20 09:30:00,11.33,11.53,11.29,11.53,57700.0,11.149,11.3459,11.1097,11.3459,57700.0
2009-02-20 10:00:00,11.52,11.62,11.48,11.53,17300.0,11.336,11.4344,11.2967,11.3459,17300.0
2009-02-20 10:30:00,11.51,11.55,11.31,11.34,28000.0,11.3262,11.3655,11.1294,11.1589,28000.0
2009-02-20 11:00:00,11.35,11.38,11.13,11.14,46100.0,11.1687,11.1982,10.9522,10.9621,46100.0
2009-02-20 11:30:00,11.16,11.18,11.05,11.09,34400.0,10.9818,11.0014,10.8735,10.9129,34400.0
2009-02-20 12:00:00,11.08,11.12,11.0,11.03,22500.0,10.903,10.9424,10.8243,10.8538,22500.0
2009-02-20 12:30:00,11.03,11.08,10.97,11.0,35900.0,10.8538,10.903,10.7948,10.8243,35900.0
2009-02-20 13:00:00,11.0,11.01,10.93,10.97,29500.0,10.8243,10.8342,10.7554,10.7948,29500.0
2009-02-20 13:30:00,10.96,11.06,10.94,11.04,32500.0,10.785,10.8834,10.7653,10.8637,32500.0
2009-02-20 14:00:00,11.05,11.29,11.0,11.16,34000.0,10.8735,11.1097,10.8243,10.9818,34000.0
2009-02-20 14:30:00,11.17,11.36,11.17,11.29,107000.0,10.9916,11.1786,10.9916,11.1097,107000.0
2009-02-20 15:00:00,11.27,11.3,11.18,11.22,56800.0,11.09,11.1195,11.0014,11.0408,56800.0
2009-02-20 15:30:00,11.18,11.26,11.11,11.24,80000.0,11.0014,11.0802,10.9326,11.0605,80000.0
2009-02-23 09:30:00,11.37,11.43,11.03,11.05,55500.0,11.1884,11.2474,10.8538,10.8735,55500.0
2009-02-23 10:00:00,11.06,11.07,10.91,11.04,26100.0,10.8834,10.8932,10.7358,10.8637,26100.0
2009-02-23 10:30:00,11.03,11.03,10.85,10.94,47400.0,10.8538,10.8538,10.6767,10.7653,47400.0
2009-02-23 11:00:00,10.95,11.05,10.95,11.05,18700.0,10.7751,10.8735,10.7751,10.8735,18700.0
2009-02-23 11:30:00,11.01,11.01,10.93,10.96,24900.0,10.8342,10.8342,10.7554,10.785,24900.0
2009-02-23 12:00:00,11.0,11.03,10.97,11.02,13300.0,10.8243,10.8538,10.7948,10.844,13300.0
2009-02-23 12:30:00,11.02,11.02,10.89,10.89,8800.0,10.844,10.844,10.7161,10.7161,8800.0
2009-02-23 13:00:00,10.89,11.01,10.86,10.97,23600.0,10.7161,10.8342,10.6866,10.7948,23600.0
2009-02-23 13:30:00,10.96,11.04,10.93,10.96,21800.0,10.785,10.8637,10.7554,10.785,21800.0
2009-02-23 14:00:00,10.98,11.1,10.95,11.09,20800.0,10.8046,10.9227,10.7751,10.9129,20800.0
2009-02-23 14:30:00,11.09,11.1,10.85,10.86,30200.0,10.9129,10.9227,10.6767,10.6866,30200.0
2009-02-23 15:00:00,10.86,10.99,10.83,10.9,38800.0,10.6866,10.8145,10.657,10.7259,38800.0
2009-02-23 15:30:00,10.9,10.96,10.76,10.79,94600.0,10.7259,10.785,10.5881,10.6177,94600.0
2009-02-24 09:30:00,10.87,11.11,10.84,10.97,31000.0,10.6964,10.9326,10.6669,10.7948,31000.0
2009-02-24 10:00:00,10.92,10.92,10.75,10.88,18600.0,10.7456,10.7456,10.5783,10.7062,18600.0
2009-02-24 10:30:00,10.91,11.09,10.91,11.01,23400.0,10.7358,10.9129,10.7358,10.8342,23400.0
2009-02-24 11:00:00,11.01,11.11,11.0,11.03,17200.0,10.8342,10.9326,10.8243,10.8538,17200.0
2009-02-24 11:30:00,11.04,11.04,10.94,10.99,14700.0,10.8637,10.8637,10.7653,10.8145,14700.0
2009-02-24 12:00:00,10.98,11.0,10.9,10.96,13200.0,10.8046,10.8243,10.7259,10.785,13200.0
2009-02-24 12:30:00,10.96,11.09,10.96,11.09,17300.0,10.785,10.9129,10.785,10.9129,17300.0
2009-02-24 13:00:00,11.08,11.17,11.03,11.17,22600.0,10.903,10.9916,10.8538,10.9916,22600.0
2009-02-24 13:30:00,11.18,11.25,11.13,11.24,32600.0,11.0014,11.0703,10.9522,11.0605,32600.0
2009-02-24 14:00:00,11.25,11.36,11.23,11.31,30600.0,11.0703,11.1786,11.0506,11.1294,30600.0
2009-02-24 14:30:00,11.32,11.39,11.28,11.36,34400.0,11.1392,11.2081,11.0998,11.1786,34400.0
2009-02-24 15:00:00,11.38,11.49,11.35,11.42,35100.0,11.1982,11.3065,11.1687,11.2376,35100.0
2009-02-24 15:30:00,11.43,11.43,11.32,11.34,66400.0,11.2474,11.2474,11.1392,11.1589,66400.0
2009-02-25 09:30:00,11.27,11.31,10.96,11.0,25400.0,11.09,11.1294,10.785,10.8243,25400.0
2009-02-25 10:00:00,10.99,10.99,10.81,10.93,31300.0,10.8145,10.8145,10.6374,10.7554,31300.0
2009-02-25 10:30:00,10.9,10.91,10.62,10.75,28400.0,10.7259,10.7358,10.4504,10.5783,28400.0
2009-02-25 11:00:00,10.75,10.86,10.74,10.85,10200.0,10.5783,10.6866,10.5685,10.6767,10200.0
2009-02-25 11:30:00,10.86,10.97,10.75,10.76,21000.0,10.6866,10.7948,10.5783,10.5881,21000.0
2009-02-25 12:00:00,10.76,10.77,10.65,10.7,18700.0,10.5881,10.598,10.4799,10.5291,18700.0
2009-02-25 12:30:00,10.69,10.76,10.67,10.74,10500.0,10.5193,10.5881,10.4996,10.5685,10500.0
2009-02-25 13:00:00,10.74,10.81,10.69,10.74,16400.0,10.5685,10.6374,10.5193,10.5685,16400.0
2009-02-25 13:30:00,10.74,10.92,10.74,10.89,20900.0,10.5685,10.7456,10.5685,10.7161,20900.0
2009-02-25 14:00:00,10.91,10.95,10.74,10.84,46500.0,10.7358,10.7751,10.5685,10.6669,46500.0
2009-02-25 14:30:00,10.85,10.96,10.82,10.9,24000.0,10.6767,10.785,10.6472,10.7259,24000.0
2009-02-25 15:00:00,10.9,11.11,10.88,11.05,44300.0,10.7259,10.9326,10.7062,10.8735,44300.0
2009-02-25 15:30:00,11.04,11.11,10.86,10.9,51300.0,10.8637,10.9326,10.6866,10.7259,51300.0
2009-02-26 09:30:00,11.09,11.09,10.83,11.08,43400.0,10.9129,10.9129,10.657,10.903,43400.0
2009-02-26 10:00:00,11.07,11.14,10.96,11.0,18900.0,10.8932,10.9621,10.785,10.8243,18900.0
2009-02-26 10:30:00,11.03,11.11,10.95,11.01,23000.0,10.8538,10.9326,10.7751,10.8342,23000.0
2009-02-26 11:00:00,11.03,11.08,10.93,10.96,16000.0,10.8538,10.903,10.7554,10.785,16000.0
2009-02-26 11:30:00,10.94,10.95,10.85,10.92,12500.0,10.7653,10.7751,10.6767,10.7456,12500.0
2009-02-26 12:00:00,10.92,10.96,10.81,10.83,19000.0,10.7456,10.785,10.6374,10.657,19000.0
2009-02-26 12:30:00,10.85,10.9,10.78,10.81,14900.0,10.6767,10.7259,10.6078,10.6374,14900.0
2009-02-26 13:00:00,10.83,10.87,10.76,10.85,12000.0,10.657,10.6964,10.5881,10.6767,12000.0
2009-02-26 13:30:00,10.85,10.85,10.79,10.79,11900.0,10.6767,10.6767,10.6177,10.6177,11900.0
2009-02-26 14:00:00,10.79,10.85,10.72,10.84,20700.0,10.6177,10.6767,10.5488,10.6669,20700.0
2009-02-26 14:30:00,10.84,10.88,10.72,10.79,49500.0,10.6669,10.7062,10.5488,10.6177,49500.0
2009-02-26 15:00:00,10.78,10.83,10.72,10.79,40300.0,10.6078,10.657,10.5488,10.6177,40300.0
2009-02-26 15:30:00,10.78,10.87,10.73,10.76,37000.0,10.6078,10.6964,10.5586,10.5881,37000.0
2009-02-27 09:30:00,10.6,10.91,10.41,10.85,34100.0,10.4307,10.7358,10.2437,10.6767,34100.0
2009-02-27 10:00:00,10.87,11.09,10.81,10.95,24900.0,10.6964,10.9129,10.6374,10.7751,24900.0
2009-02-27 10:30:00,10.94,11.09,10.89,10.94,23900.0,10.7653,10.9129,10.7161,10.7653,23900.0
2009-02-27 11:00:00,10.95,11.04,10.87,10.93,20600.0,10.7751,10.8637,10.6964,10.7554,20600.0
2009-02-27 11:30:00,10.95,11.15,10.94,11.14,18000.0,10.7751,10.9719,10.7653,10.9621,18000.0
2009-02-27 12:00:00,11.14,11.24,11.11,11.17,24000.0,10.9621,11.0605,10.9326,10.9916,24000.0
2009-02-27 12:30:00,11.18,11.2,11.13,11.2,19100.0,11.0014,11.0211,10.9522,11.0211,19100.0
2009-02-27 13:00:00,11.21,11.28,11.16,11.19,17400.0,11.031,11.0998,10.9818,11.0113,17400.0
2009-02-27 13:30:00,11.19,11.29,11.09,11.24,27800.0,11.0113,11.1097,10.9129,11.0605,27800.0
2009-02-27 14:00:00,11.24,11.33,11.11,11.11,21300.0,11.0605,11.149,10.9326,10.9326,21300.0
2009-02-27 14:30:00,11.11,11.23,11.1,11.15,20500.0,10.9326,11.0506,10.9227,10.9719,20500.0
2009-02-27 15:00:00,11.15,11.15,10.94,10.98,36500.0,10.9719,10.9719,10.7653,10.8046,36500.0
2009-02-27 15:30:00,10.97,11.08,10.93,10.98,87800.0,10.7948,10.903,10.7554,10.8046,87800.0
2009-03-02 09:30:00,10.67,10.67,10.45,10.51,34300.0,10.4996,10.4996,10.2831,10.3421,34300.0
2009-03-02 10:00:00,10.52,10.57,10.41,10.54,41100.0,10.352,10.4012,10.2437,10.3717,41100.0
2009-03-02 10:30:00,10.53,10.62,10.52,10.61,48800.0,10.3618,10.4504,10.352,10.4405,48800.0
2009-03-02 11:00:00,10.61,10.79,10.61,10.72,49000.0,10.4405,10.6177,10.4405,10.5488,49000.0
2009-03-02 11:30:00,10.71,10.71,10.63,10.66,28600.0,10.5389,10.5389,10.4602,10.4897,28600.0
2009-03-02 12:00:00,10.66,10.72,10.6,10.6,28500.0,10.4897,10.5488,10.4307,10.4307,28500.0
2009-03-02 12:30:00,10.59,10.69,10.58,10.6,19700.0,10.4209,10.5193,10.411,10.4307,19700.0
2009-03-02 13:00:00,10.6,10.66,10.59,10.64,23200.0,10.4307,10.4897,10.4209,10.4701,23200.0
2009-03-02 13:30:00,10.65,10.74,10.59,10.74,31900.0,10.4799,10.5685,10.4209,10.5685,31900.0
2009-03-02 14:00:00,10.75,10.75,10.61,10.64,37100.0,10.5783,10.5783,10.4405,10.4701,37100.0
2009-03-02 14:30:00,10.62,10.7,10.6,10.61,38800.0,10.4504,10.5291,10.4307,10.4405,38800.0
2009-03-02 15:00:00,10.62,10.62,10.52,10.6,48900.0,10.4504,10.4504,10.352,10.4307,48900.0
2009-03-02 15:30:00,10.59,10.63,10.47,10.48,80800.0,10.4209,10.4602,10.3028,10.3126,80800.0
2009-03-03 09:30:00,10.66,10.74,10.45,10.59,21600.0,10.4897,10.5685,10.2831,10.4209,21600.0
2009-03-03 10:00:00,10.58,10.58,10.28,10.36,38400.0,10.411,10.411,10.1158,10.1945,38400.0
2009-03-03 10:30:00,10.36,10.47,10.31,10.35,20500.0,10.1945,10.3028,10.1453,10.1847,20500.0
2009-03-03 11:00:00,10.33,10.35,10.21,10.3,34200.0,10.165,10.1847,10.0469,10.1355,34200.0
2009-03-03 11:30:00,10.3,10.3,10.18,10.2,11200.0,10.1355,10.1355,10.0174,10.0371,11200.0
2009-03-03 12:00:00,10.21,10.44,10.21,10.41,18300.0,10.0469,10.2733,10.0469,10.2437,18300.0
2009-03-03 12:30:00,10.41,10.43,10.32,10.34,22800.0,10.2437,10.2634,10.1552,10.1749,22800.0
2009-03-03 13:00:00,10.31,10.4,10.29,10.35,13100.0,10.1453,10.2339,10.1257,10.1847,13100.0
2009-03-03 13:30:00,10.37,10.43,10.27,10.41,15100.0,10.2044,10.2634,10.106,10.2437,15100.0
2009-03-03 14:00:00,10.41,10.51,10.4,10.48,23400.0,10.2437,10.3421,10.2339,10.3126,23400.0
2009-03-03 14:30:00,10.48,10.53,10.41,10.48,31400.0,10.3126,10.3618,10.2437,10.3126,31400.0
2009-03-03 15:00:00,10.49,10.49,10.27,10.32,40000.0,10.3225,10.3225,10.106,10.1552,40000.0
2009-03-03 15:30:00,10.31,10.32,10.23,10.24,60800.0,10.1453,10.1552,10.0666,10.0765,60800.0
2009-03-04 09:30:00,10.56,10.56,10.19,10.19,33700.0,10.3913,10.3913,10.0273,10.0273,33700.0
2009-03-04 10:00:00,10.22,10.37,10.22,10.33,31300.0,10.0568,10.2044,10.0568,10.165,31300.0
2009-03-04 10:30:00,10.34,10.43,10.27,10.37,24600.0,10.1749,10.2634,10.106,10.2044,24600.0
2009-03-04 11:00:00,10.37,10.51,10.36,10.49,17200.0,10.2044,10.3421,10.1945,10.3225,17200.0
2009-03-04 11:30:00,10.48,10.6,10.48,10.56,13300.0,10.3126,10.4307,10.3126,10.3913,13300.0
2009-03-04 12:00:00,10.56,10.56,10.46,10.53,17100.0,10.3913,10.3913,10.2929,10.3618,17100.0
2009-03-04 12:30:00,10.53,10.56,10.47,10.5,26900.0,10.3618,10.3913,10.3028,10.3323,26900.0
2009-03-04 13:00:00,10.5,10.58,10.45,10.55,23100.0,10.3323,10.411,10.2831,10.3815,23100.0
2009-03-04 13:30:00,10.55,10.63,10.54,10.61,22300.0,10.3815,10.4602,10.3717,10.4405,22300.0
2009-03-04 14:00:00,10.61,10.71,10.57,10.63,27300.0,10.4405,10.5389,10.4012,10.4602,27300.0
2009-03-04 14:30:00,10.63,10.82,10.62,10.81,38800.0,10.4602,10.6472,10.4504,10.6374,38800.0
2009-03-04 15:00:00,10.8,10.88,10.75,10.85,45900.0,10.6275,10.7062,10.5783,10.6767,45900.0
2009-03-04 15:30:00,10.84,10.85,10.62,10.64,66300.0,10.6669,10.6767,10.4504,10.4701,66300.0
2009-03-05 09:30:00,10.31,10.41,10.28,10.35,38400.0,10.1453,10.2437,10.1158,10.1847,38400.0
2009-03-05 10:00:00,10.37,10.43,10.21,10.29,22500.0,10.2044,10.2634,10.0469,10.1257,22500.0
2009-03-05 10:30:00,10.27,10.32,10.14,10.15,16900.0,10.106,10.1552,9.9781,9.9879,16900.0
2009-03-05 11:00:00,10.16,10.2,10.01,10.01,19300.0,9.9977,10.0371,9.8501,9.8501,19300.0
2009-03-05 11:30:00,10.01,10.14,9.99,10.03,28000.0,9.8501,9.9781,9.8304,9.8698,28000.0
2009-03-05 12:00:00,10.03,10.06,9.96,10.06,21000.0,9.8698,9.8993,9.8009,9.8993,21000.0
2009-03-05 12:30:00,10.06,10.08,9.99,10.0,15900.0,9.8993,9.919,9.8304,9.8403,15900.0
2009-03-05 13:00:00,10.0,10.14,9.99,10.09,14900.0,9.8403,9.9781,9.8304,9.9289,14900.0
2009-03-05 13:30:00,10.09,10.1,9.98,10.03,23300.0,9.9289,9.9387,9.8206,9.8698,23300.0
2009-03-05 14:00:00,10.05,10.05,9.98,10.0,24800.0,9.8895,9.8895,9.8206,9.8403,24800.0
2009-03-05 14:30:00,10.0,10.05,9.96,10.0,45800.0,9.8403,9.8895,9.8009,9.8403,45800.0
2009-03-05 15:00:00,9.99,10.11,9.95,9.99,52100.0,9.8304,9.9485,9.7911,9.8304,52100.0
2009-03-05 15:30:00,10.0,10.02,9.86,9.9,83900.0,9.8403,9.86,9.7025,9.7419,83900.0
2009-03-06 09:30:00,9.99,10.17,9.93,10.02,23600.0,9.8304,10.0076,9.7714,9.86,23600.0
2009-03-06 10:00:00,10.02,10.08,9.92,9.98,31400.0,9.86,9.919,9.7616,9.8206,31400.0
2009-03-06 10:30:00,9.99,9.99,9.8,9.84,24300.0,9.8304,9.8304,9.6435,9.6828,24300.0
2009-03-06 11:00:00,9.84,9.85,9.76,9.81,27800.0,9.6828,9.6927,9.6041,9.6533,27800.0
2009-03-06 11:30:00,9.85,10.03,9.85,9.99,26400.0,9.6927,9.8698,9.6927,9.8304,26400.0
2009-03-06 12:00:00,9.99,10.22,9.97,10.17,42000.0,9.8304,10.0568,9.8108,10.0076,42000.0
2009-03-06 12:30:00,10.18,10.25,10.11,10.18,27600.0,10.0174,10.0863,9.9485,10.0174,27600.0
2009-03-06 13:00:00,10.17,10.18,10.08,10.11,15300.0,10.0076,10.0174,9.919,9.9485,15300.0
2009-03-06 13:30:00,10.09,10.11,10.02,10.11,23500.0,9.9289,9.9485,9.86,9.9485,23500.0
2009-03-06 14:00:00,10.1,10.16,10.06,10.13,32600.0,9.9387,9.9977,9.8993,9.9682,32600.0
2009-03-06 14:30:00,10.16,10.16,9.97,9.97,33300.0,9.9977,9.9977,9.8108,9.8108,33300.0
2009-03-06 15:00:00,9.99,9.99,9.88,9.9,41500.0,9.8304,9.8304,9.7222,9.7419,41500.0
2009-03-06 15:30:00,9.9,10.11,9.89,10.09,81200.0,9.7419,9.9485,9.732,9.9289,81200.0
2009-03-09 09:30:00,10.4,11.31,10.4,11.23,106900.0,10.2339,11.1294,10.2339,11.0506,106900.0
2009-03-09 10:00:00,11.23,11.47,11.18,11.39,66900.0,11.0506,11.2868,11.0014,11.2081,66900.0
2009-03-09 10:30:00,11.38,11.4,11.14,11.16,38500.0,11.1982,11.2179,10.9621,10.9818,38500.0
2009-03-09 11:00:00,11.15,11.19,10.91,11.03,58800.0,10.9719,11.0113,10.7358,10.8538,58800.0
2009-03-09 11:30:00,11.02,11.08,10.99,11.05,44000.0,10.844,10.903,10.8145,10.8735,44000.0
2009-03-09 12:00:00,11.04,11.18,11.01,11.13,31100.0,10.8637,11.0014,10.8342,10.9522,31100.0
2009-03-09 12:30:00,11.12,11.14,11.05,11.1,20000.0,10.9424,10.9621,10.8735,10.9227,20000.0
2009-03-09 13:00:00,11.09,11.09,10.9,11.02,36700.0,10.9129,10.9129,10.7259,10.844,36700.0
2009-03-09 13:30:00,11.02,11.09,10.97,11.04,73900.0,10.844,10.9129,10.7948,10.8637,73900.0
2009-03-09 14:00:00,11.04,11.16,11.04,11.1,56500.0,10.8637,10.9818,10.8637,10.9227,56500.0
2009-03-09 14:30:00,11.1,11.28,11.02,11.19,105100.0,10.9227,11.0998,10.844,11.0113,105100.0
2009-03-09 15:00:00,11.22,11.23,11.07,11.17,62900.0,11.0408,11.0506,10.8932,10.9916,62900.0
2009-03-09 15:30:00,11.17,11.26,11.06,11.13,94800.0,10.9916,11.0802,10.8834,10.9522,94800.0
2009-03-10 09:30:00,11.56,12.27,11.48,12.21,101800.0,11.3754,12.074,11.2967,12.015,101800.0
2009-03-10 10:00:00,12.19,12.67,12.18,12.51,91400.0,11.9953,12.4676,11.9855,12.3102,91400.0
2009-03-10 10:30:00,12.5,12.53,12.24,12.27,46800.0,12.3004,12.3299,12.0445,12.074,46800.0
2009-03-10 11:00:00,12.27,12.44,12.24,12.42,31700.0,12.074,12.2413,12.0445,12.2216,31700.0
2009-03-10 11:30:00,12.43,12.5,12.36,12.48,30500.0,12.2315,12.3004,12.1626,12.2807,30500.0
2009-03-10 12:00:00,12.5,12.66,12.48,12.61,29800.0,12.3004,12.4578,12.2807,12.4086,29800.0
2009-03-10 12:30:00,12.62,12.62,12.5,12.51,32600.0,12.4184,12.4184,12.3004,12.3102,32600.0
2009-03-10 13:00:00,12.51,12.59,12.46,12.56,62200.0,12.3102,12.3889,12.261,12.3594,62200.0
2009-03-10 13:30:00,12.56,12.69,12.56,12.63,52500.0,12.3594,12.4873,12.3594,12.4283,52500.0
2009-03-10 14:00:00,12.64,12.65,12.53,12.64,243600.0,12.4381,12.448,12.3299,12.4381,243600.0
2009-03-10 14:30:00,12.64,12.68,12.54,12.66,45100.0,12.4381,12.4775,12.3397,12.4578,45100.0
2009-03-10 15:00:00,12.66,12.81,12.59,12.77,64300.0,12.4578,12.6054,12.3889,12.566,64300.0
2009-03-10 15:30:00,12.77,12.83,12.66,12.74,160200.0,12.566,12.6251,12.4578,12.5365,160200.0
2009-03-11 09:30:00,12.77,13.22,12.61,13.19,32200.0,12.566,13.0089,12.4086,12.9793,32200.0
2009-03-11 10:00:00,13.21,13.21,12.94,13.09,25700.0,12.999,12.999,12.7333,12.8809,25700.0
2009-03-11 10:30:00,13.1,13.1,12.86,12.89,37200.0,12.8908,12.8908,12.6546,12.6841,37200.0
2009-03-11 11:00:00,12.87,12.92,12.79,12.85,21500.0,12.6645,12.7137,12.5857,12.6448,21500.0
2009-03-11 11:30:00,12.83,12.84,12.77,12.82,23600.0,12.6251,12.6349,12.566,12.6152,23600.0
2009-03-11 12:00:00,12.82,12.82,12.64,12.64,29200.0,12.6152,12.6152,12.4381,12.4381,29200.0
2009-03-11 12:30:00,12.63,12.8,12.62,12.77,26800.0,12.4283,12.5956,12.4184,12.566,26800.0
2009-03-11 13:00:00,12.75,12.77,12.68,12.69,19600.0,12.5464,12.566,12.4775,12.4873,19600.0
2009-03-11 13:30:00,12.7,12.82,12.7,12.8,26000.0,12.4972,12.6152,12.4972,12.5956,26000.0
2009-03-11 14:00:00,12.8,12.85,12.57,12.62,40200.0,12.5956,12.6448,12.3692,12.4184,40200.0
2009-03-11 14:30:00,12.61,12.7,12.6,12.66,34600.0,12.4086,12.4972,12.3988,12.4578,34600.0
2009-03-11 15:00:00,12.65,12.84,12.65,12.8,52900.0,12.448,12.6349,12.448,12.5956,52900.0
2009-03-11 15:30:00,12.81,12.82,12.67,12.69,102900.0,12.6054,12.6152,12.4676,12.4873,102900.0
2009-03-12 09:30:00,12.71,12.92,12.54,12.65,51700.0,12.507,12.7137,12.3397,12.448,51700.0
2009-03-12 10:00:00,12.65,12.8,12.63,12.8,40300.0,12.448,12.5956,12.4283,12.5956,40300.0
2009-03-12 10:30:00,12.8,13.09,12.76,13.02,37700.0,12.5956,12.8809,12.5562,12.8121,37700.0
2009-03-12 11:00:00,13.02,13.06,12.9,12.94,22500.0,12.8121,12.8514,12.694,12.7333,22500.0
2009-03-12 11:30:00,12.94,13.02,12.88,12.95,34000.0,12.7333,12.8121,12.6743,12.7432,34000.0
2009-03-12 12:00:00,12.96,13.05,12.94,12.96,25600.0,12.753,12.8416,12.7333,12.753,25600.0
2009-03-12 12:30:00,12.96,13.01,12.92,13.0,29500.0,12.753,12.8022,12.7137,12.7924,29500.0
2009-03-12 13:00:00,12.99,13.07,12.95,12.96,20800.0,12.7825,12.8613,12.7432,12.753,20800.0
2009-03-12 13:30:00,12.98,13.02,12.96,13.01,26400.0,12.7727,12.8121,12.753,12.8022,26400.0
2009-03-12 14:00:00,13.01,13.16,12.96,13.15,60500.0,12.8022,12.9498,12.753,12.94,60500.0
2009-03-12 14:30:00,13.16,13.3,13.16,13.2,39900.0,12.9498,13.0876,12.9498,12.9892,39900.0
2009-03-12 15:00:00,13.2,13.25,13.12,13.2,62200.0,12.9892,13.0384,12.9105,12.9892,62200.0
2009-03-12 15:30:00,13.21,13.36,13.18,13.25,66600.0,12.999,13.1466,12.9695,13.0384,66600.0
2009-03-13 09:30:00,13.17,13.46,13.17,13.34,42800.0,12.9597,13.245,12.9597,13.1269,42800.0
2009-03-13 10:00:00,13.34,13.41,13.14,13.14,37400.0,13.1269,13.1958,12.9301,12.9301,37400.0
2009-03-13 10:30:00,13.1,13.28,13.06,13.18,36800.0,12.8908,13.0679,12.8514,12.9695,36800.0
2009-03-13 11:00:00,13.18,13.26,13.14,13.18,27700.0,12.9695,13.0482,12.9301,12.9695,27700.0
2009-03-13 11:30:00,13.17,13.22,13.03,13.08,20800.0,12.9597,13.0089,12.8219,12.8711,20800.0
2009-03-13 12:00:00,13.09,13.09,12.99,13.04,11800.0,12.8809,12.8809,12.7825,12.8317,11800.0
2009-03-13 12:30:00,13.04,13.12,12.97,13.12,15100.0,12.8317,12.9105,12.7629,12.9105,15100.0
2009-03-13 13:00:00,13.12,13.25,13.1,13.24,17400.0,12.9105,13.0384,12.8908,13.0285,17400.0
2009-03-13 13:30:00,13.23,13.27,13.13,13.14,23100.0,13.0187,13.0581,12.9203,12.9301,23100.0
2009-03-13 14:00:00,13.15,13.22,13.12,13.18,25500.0,12.94,13.0089,12.9105,12.9695,25500.0
2009-03-13 14:30:00,13.19,13.33,13.17,13.23,18500.0,12.9793,13.1171,12.9597,13.0187,18500.0
2009-03-13 15:00:00,13.23,13.23,13.15,13.19,52900.0,13.0187,13.0187,12.94,12.9793,52900.0
2009-03-13 15:30:00,13.19,13.21,13.09,13.11,123600.0,12.9793,12.999,12.8809,12.9006,123600.0
2009-03-16 09:30:00,13.3,13.57,13.23,13.28,23400.0,13.0876,13.3533,13.0187,13.0679,23400.0
2009-03-16 10:00:00,13.27,13.31,13.11,13.18,27900.0,13.0581,13.0974,12.9006,12.9695,27900.0
2009-03-16 10:30:00,13.19,13.3,13.13,13.14,18600.0,12.9793,13.0876,12.9203,12.9301,18600.0
2009-03-16 11:00:00,13.14,13.34,13.14,13.25,15000.0,12.9301,13.1269,12.9301,13.0384,15000.0
2009-03-16 11:30:00,13.27,13.29,13.18,13.2,21600.0,13.0581,13.0777,12.9695,12.9892,21600.0
2009-03-16 12:00:00,13.2,13.22,13.17,13.22,19000.0,12.9892,13.0089,12.9597,13.0089,19000.0
2009-03-16 12:30:00,13.22,13.23,13.18,13.2,32700.0,13.0089,13.0187,12.9695,12.9892,32700.0
2009-03-16 13:00:00,13.21,13.22,13.18,13.22,20200.0,12.999,13.0089,12.9695,13.0089,20200.0
2009-03-16 13:30:00,13.22,13.23,13.16,13.18,32800.0,13.0089,13.0187,12.9498,12.9695,32800.0
2009-03-16 14:00:00,13.18,13.2,13.16,13.2,10900.0,12.9695,12.9892,12.9498,12.9892,10900.0
2009-03-16 14:30:00,13.2,13.21,13.12,13.12,24900.0,12.9892,12.999,12.9105,12.9105,24900.0
2009-03-16 15:00:00,13.11,13.2,12.89,12.95,55700.0,12.9006,12.9892,12.6841,12.7432,55700.0
2009-03-16 15:30:00,12.97,13.0,12.83,12.85,77200.0,12.7629,12.7924,12.6251,12.6448,77200.0
2009-03-17 09:30:00,12.89,13.05,12.73,12.87,23300.0,12.6841,12.8416,12.5267,12.6645,23300.0
2009-03-17 10:00:00,12.89,12.99,12.77,12.77,25300.0,12.6841,12.7825,12.566,12.566,25300.0
2009-03-17 10:30:00,12.76,12.99,12.75,12.95,18900.0,12.5562,12.7825,12.5464,12.7432,18900.0
2009-03-17 11:00:00,12.97,13.0,12.81,12.84,25900.0,12.7629,12.7924,12.6054,12.6349,25900.0
2009-03-17 11:30:00,12.84,12.91,12.79,12.89,12100.0,12.6349,12.7038,12.5857,12.6841,12100.0
2009-03-17 12:00:00,12.91,13.0,12.9,12.95,16500.0,12.7038,12.7924,12.694,12.7432,16500.0
2009-03-17 12:30:00,12.95,13.01,12.93,13.0,21100.0,12.7432,12.8022,12.7235,12.7924,21100.0
2009-03-17 13:00:00,13.0,13.03,12.98,12.98,15100.0,12.7924,12.8219,12.7727,12.7727,15100.0
2009-03-17 13:30:00,12.99,13.05,12.94,12.95,18200.0,12.7825,12.8416,12.7333,12.7432,18200.0
2009-03-17 14:00:00,12.95,13.01,12.91,12.95,18700.0,12.7432,12.8022,12.7038,12.7432,18700.0
2009-03-17 14:30:00,12.93,13.12,12.92,13.08,19000.0,12.7235,12.9105,12.7137,12.8711,19000.0
2009-03-17 15:00:00,13.08,13.23,13.08,13.13,58100.0,12.8711,13.0187,12.8711,12.9203,58100.0
2009-03-17 15:30:00,13.13,13.24,13.06,13.22,115400.0,12.9203,13.0285,12.8514,13.0089,115400.0
2009-03-18 09:30:00,13.24,13.47,13.15,13.3,35200.0,13.0285,13.2549,12.94,13.0876,35200.0
2009-03-18 10:00:00,13.32,13.33,13.09,13.09,24200.0,13.1073,13.1171,12.8809,12.8809,24200.0
2009-03-18 10:30:00,13.08,13.11,12.98,13.1,24200.0,12.8711,12.9006,12.7727,12.8908,24200.0
2009-03-18 11:00:00,13.13,13.17,13.04,13.07,14100.0,12.9203,12.9597,12.8317,12.8613,14100.0
2009-03-18 11:30:00,13.09,13.2,13.06,13.2,20100.0,12.8809,12.9892,12.8514,12.9892,20100.0
2009-03-18 12:00:00,13.2,13.27,13.18,13.26,19400.0,12.9892,13.0581,12.9695,13.0482,19400.0
2009-03-18 12:30:00,13.25,13.29,13.21,13.24,21800.0,13.0384,13.0777,12.999,13.0285,21800.0
2009-03-18 13:00:00,13.25,13.25,13.2,13.23,12800.0,13.0384,13.0384,12.9892,13.0187,12800.0
2009-03-18 13:30:00,13.25,13.29,13.2,13.21,37300.0,13.0384,13.0777,12.9892,12.999,37300.0
2009-03-18 14:00:00,13.22,13.62,13.21,13.51,51400.0,13.0089,13.4025,12.999,13.2942,51400.0
2009-03-18 14:30:00,13.51,13.59,13.39,13.52,76900.0,13.2942,13.373,13.1761,13.3041,76900.0
2009-03-18 15:00:00,13.52,13.55,13.22,13.41,82600.0,13.3041,13.3336,13.0089,13.1958,82600.0
2009-03-18 15:30:00,13.39,13.51,13.26,13.44,136200.0,13.1761,13.2942,13.0482,13.2253,136200.0
2009-03-19 09:30:00,13.65,13.76,13.51,13.55,25400.0,13.432,13.5402,13.2942,13.3336,25400.0
2009-03-19 10:00:00,13.52,13.55,13.33,13.38,50000.0,13.3041,13.3336,13.1171,13.1663,50000.0
2009-03-19 10:30:00,13.39,13.49,13.36,13.42,49400.0,13.1761,13.2745,13.1466,13.2057,49400.0
2009-03-19 11:00:00,13.41,13.46,13.32,13.37,38700.0,13.1958,13.245,13.1073,13.1565,38700.0
2009-03-19 11:30:00,13.36,13.37,13.24,13.36,24200.0,13.1466,13.1565,13.0285,13.1466,24200.0
2009-03-19 12:00:00,13.36,13.38,13.3,13.35,22800.0,13.1466,13.1663,13.0876,13.1368,22800.0
2009-03-19 12:30:00,13.34,13.38,13.31,13.32,31100.0,13.1269,13.1663,13.0974,13.1073,31100.0
2009-03-19 13:00:00,13.33,13.38,13.27,13.33,19700.0,13.1171,13.1663,13.0581,13.1171,19700.0
2009-03-19 13:30:00,13.36,13.46,13.33,13.37,42800.0,13.1466,13.245,13.1171,13.1565,42800.0
2009-03-19 14:00:00,13.39,13.5,13.39,13.43,23200.0,13.1761,13.2844,13.1761,13.2155,23200.0
2009-03-19 14:30:00,13.44,13.45,13.32,13.39,43300.0,13.2253,13.2352,13.1073,13.1761,43300.0
2009-03-19 15:00:00,13.37,13.46,13.32,13.36,54700.0,13.1565,13.245,13.1073,13.1466,54700.0
2009-03-19 15:30:00,13.35,13.43,13.27,13.34,84200.0,13.1368,13.2155,13.0581,13.1269,84200.0
2009-03-20 09:30:00,13.47,13.55,13.26,13.46,136900.0,13.2549,13.3336,13.0482,13.245,136900.0
2009-03-20 10:00:00,13.46,13.47,13.24,13.3,17900.0,13.245,13.2549,13.0285,13.0876,17900.0
2009-03-20 10:30:00,13.3,13.31,13.02,13.1,34800.0,13.0876,13.0974,12.8121,12.8908,34800.0
2009-03-20 11:00:00,13.1,13.12,13.0,13.07,22300.0,12.8908,12.9105,12.7924,12.8613,22300.0
2009-03-20 11:30:00,13.08,13.09,13.0,13.05,22700.0,12.8711,12.8809,12.7924,12.8416,22700.0
2009-03-20 12:00:00,13.05,13.09,13.0,13.01,14600.0,12.8416,12.8809,12.7924,12.8022,14600.0
2009-03-20 12:30:00,13.0,13.02,12.9,12.91,35200.0,12.7924,12.8121,12.694,12.7038,35200.0
2009-03-20 13:00:00,12.91,12.94,12.83,12.9,42400.0,12.7038,12.7333,12.6251,12.694,42400.0
2009-03-20 13:30:00,12.88,12.9,12.72,12.75,48800.0,12.6743,12.694,12.5168,12.5464,48800.0
2009-03-20 14:00:00,12.74,12.78,12.67,12.78,25900.0,12.5365,12.5759,12.4676,12.5759,25900.0
2009-03-20 14:30:00,12.77,12.8,12.69,12.8,29300.0,12.566,12.5956,12.4873,12.5956,29300.0
2009-03-20 15:00:00,12.8,12.85,12.76,12.81,39600.0,12.5956,12.6448,12.5562,12.6054,39600.0
2009-03-20 15:30:00,12.81,12.87,12.71,12.72,87300.0,12.6054,12.6645,12.507,12.5168,87300.0
2009-03-23 09:30:00,13.08,13.25,12.83,13.17,36000.0,12.8711,13.0384,12.6251,12.9597,36000.0
2009-03-23 10:00:00,13.17,13.28,13.16,13.25,53200.0,12.9597,13.0679,12.9498,13.0384,53200.0
2009-03-23 10:30:00,13.25,13.48,13.24,13.48,44700.0,13.0384,13.2647,13.0285,13.2647,44700.0
2009-03-23 11:00:00,13.49,13.62,13.48,13.6,37000.0,13.2745,13.4025,13.2647,13.3828,37000.0
2009-03-23 11:30:00,13.6,13.76,13.55,13.75,25300.0,13.3828,13.5402,13.3336,13.5304,25300.0
2009-03-23 12:00:00,13.76,13.77,13.64,13.67,14700.0,13.5402,13.5501,13.4222,13.4517,14700.0
2009-03-23 12:30:00,13.65,13.66,13.5,13.51,25800.0,13.432,13.4418,13.2844,13.2942,25800.0
2009-03-23 13:00:00,13.52,13.57,13.38,13.38,16900.0,13.3041,13.3533,13.1663,13.1663,16900.0
2009-03-23 13:30:00,13.39,13.4,13.34,13.38,15500.0,13.1761,13.186,13.1269,13.1663,15500.0
2009-03-23 14:00:00,13.39,13.44,13.34,13.44,30200.0,13.1761,13.2253,13.1269,13.2253,30200.0
2009-03-23 14:30:00,13.45,13.59,13.4,13.52,37300.0,13.2352,13.373,13.186,13.3041,37300.0
2009-03-23 15:00:00,13.51,13.59,13.48,13.55,68000.0,13.2942,13.373,13.2647,13.3336,68000.0
2009-03-23 15:30:00,13.55,13.62,13.47,13.58,208000.0,13.3336,13.4025,13.2549,13.3631,208000.0
2009-03-24 09:30:00,13.39,13.63,13.32,13.57,28300.0,13.1761,13.4123,13.1073,13.3533,28300.0
2009-03-24 10:00:00,13.58,13.64,13.37,13.37,28000.0,13.3631,13.4222,13.1565,13.1565,28000.0
2009-03-24 10:30:00,13.36,13.44,13.32,13.41,21500.0,13.1466,13.2253,13.1073,13.1958,21500.0
2009-03-24 11:00:00,13.43,13.64,13.42,13.64,15700.0,13.2155,13.4222,13.2057,13.4222,15700.0
2009-03-24 11:30:00,13.64,13.64,13.46,13.46,15600.0,13.4222,13.4222,13.245,13.245,15600.0
2009-03-24 12:00:00,13.46,13.51,13.42,13.47,8000.0,13.245,13.2942,13.2057,13.2549,8000.0
2009-03-24 12:30:00,13.47,13.6,13.47,13.6,9400.0,13.2549,13.3828,13.2549,13.3828,9400.0
2009-03-24 13:00:00,13.61,13.65,13.51,13.6,18000.0,13.3926,13.432,13.2942,13.3828,18000.0
2009-03-24 13:30:00,13.6,13.61,13.44,13.49,15900.0,13.3828,13.3926,13.2253,13.2745,15900.0
2009-03-24 14:00:00,13.46,13.55,13.45,13.46,23700.0,13.245,13.3336,13.2352,13.245,23700.0
2009-03-24 14:30:00,13.46,13.49,13.39,13.48,52600.0,13.245,13.2745,13.1761,13.2647,52600.0
2009-03-24 15:00:00,13.5,13.54,13.41,13.46,38000.0,13.2844,13.3237,13.1958,13.245,38000.0
2009-03-24 15:30:00,13.46,13.49,13.35,13.36,73800.0,13.245,13.2745,13.1368,13.1466,73800.0
2009-03-25 09:30:00,13.42,13.7,13.42,13.7,25300.0,13.2057,13.4812,13.2057,13.4812,25300.0
2009-03-25 10:00:00,13.7,14.2,13.7,14.15,70300.0,13.4812,13.9732,13.4812,13.924,70300.0
2009-03-25 10:30:00,14.16,14.39,14.16,14.28,70300.0,13.9338,14.1602,13.9338,14.0519,70300.0
2009-03-25 11:00:00,14.25,14.35,14.22,14.31,21100.0,14.0224,14.1208,13.9929,14.0815,21100.0
2009-03-25 11:30:00,14.31,14.38,14.26,14.35,13000.0,14.0815,14.1503,14.0323,14.1208,13000.0
2009-03-25 12:00:00,14.33,14.43,14.18,14.26,16400.0,14.1011,14.1995,13.9535,14.0323,16400.0
2009-03-25 12:30:00,14.29,14.38,14.22,14.36,20200.0,14.0618,14.1503,13.9929,14.1307,20200.0
2009-03-25 13:00:00,14.36,14.43,14.18,14.2,37500.0,14.1307,14.1995,13.9535,13.9732,37500.0
2009-03-25 13:30:00,14.21,14.22,14.11,14.17,20000.0,13.983,13.9929,13.8846,13.9437,20000.0
2009-03-25 14:00:00,14.15,14.15,13.93,13.93,48900.0,13.924,13.924,13.7075,13.7075,48900.0
2009-03-25 14:30:00,13.93,13.95,13.72,13.81,59400.0,13.7075,13.7272,13.5009,13.5894,59400.0
2009-03-25 15:00:00,13.81,13.96,13.71,13.95,38300.0,13.5894,13.737,13.491,13.7272,38300.0
2009-03-25 15:30:00,13.95,14.18,13.9,14.18,71700.0,13.7272,13.9535,13.678,13.9535,71700.0
2009-03-26 09:30:00,14.35,14.67,14.35,14.4,23000.0,14.1208,14.4357,14.1208,14.17,23000.0
2009-03-26 10:00:00,14.41,14.56,14.34,14.39,17900.0,14.1799,14.3275,14.111,14.1602,17900.0
2009-03-26 10:30:00,14.43,14.58,14.42,14.52,28700.0,14.1995,14.3471,14.1897,14.2881,28700.0
2009-03-26 11:00:00,14.51,14.63,14.47,14.49,23400.0,14.2783,14.3963,14.2389,14.2586,23400.0
2009-03-26 11:30:00,14.5,14.63,14.47,14.52,20000.0,14.2684,14.3963,14.2389,14.2881,20000.0
2009-03-26 12:00:00,14.54,14.68,14.49,14.68,18000.0,14.3078,14.4455,14.2586,14.4455,18000.0
2009-03-26 12:30:00,14.66,14.71,14.48,14.53,14100.0,14.4259,14.4751,14.2487,14.2979,14100.0
2009-03-26 13:00:00,14.52,14.84,14.51,14.72,26400.0,14.2881,14.603,14.2783,14.4849,26400.0
2009-03-26 13:30:00,14.74,14.74,14.61,14.69,23500.0,14.5046,14.5046,14.3767,14.4554,23500.0
2009-03-26 14:00:00,14.68,14.82,14.61,14.61,22000.0,14.4455,14.5833,14.3767,14.3767,22000.0
2009-03-26 14:30:00,14.64,14.72,14.57,14.6,23200.0,14.4062,14.4849,14.3373,14.3668,23200.0
2009-03-26 15:00:00,14.59,14.81,14.52,14.79,46200.0,14.357,14.5735,14.2881,14.5538,46200.0
2009-03-26 15:30:00,14.78,14.98,14.71,14.95,113300.0,14.5439,14.7408,14.4751,14.7112,113300.0
2009-03-27 09:30:00,14.5,14.9,14.41,14.68,34000.0,14.2684,14.662,14.1799,14.4455,34000.0
2009-03-27 10:00:00,14.69,14.76,14.51,14.67,23500.0,14.4554,14.5243,14.2783,14.4357,23500.0
2009-03-27 10:30:00,14.67,14.75,14.59,14.7,23800.0,14.4357,14.5144,14.357,14.4652,23800.0
2009-03-27 11:00:00,14.7,14.78,14.68,14.68,17800.0,14.4652,14.5439,14.4455,14.4455,17800.0
2009-03-27 11:30:00,14.69,14.83,14.68,14.75,18000.0,14.4554,14.5931,14.4455,14.5144,18000.0
2009-03-27 12:00:00,14.71,14.75,14.51,14.51,21200.0,14.4751,14.5144,14.2783,14.2783,21200.0
2009-03-27 12:30:00,14.5,14.52,14.23,14.24,33300.0,14.2684,14.2881,14.0027,14.0126,33300.0
2009-03-27 13:00:00,14.24,14.25,14.1,14.2,23700.0,14.0126,14.0224,13.8748,13.9732,23700.0
2009-03-27 13:30:00,14.18,14.27,14.05,14.06,23200.0,13.9535,14.0421,13.8256,13.8354,23200.0
2009-03-27 14:00:00,14.08,14.31,14.04,14.27,19900.0,13.8551,14.0815,13.8158,14.0421,19900.0
2009-03-27 14:30:00,14.26,14.35,14.19,14.32,30600.0,14.0323,14.1208,13.9634,14.0913,30600.0
2009-03-27 15:00:00,14.34,14.43,14.24,14.25,40500.0,14.111,14.1995,14.0126,14.0224,40500.0
2009-03-27 15:30:00,14.26,14.36,14.17,14.19,69000.0,14.0323,14.1307,13.9437,13.9634,69000.0
2009-03-30 09:30:00,13.59,13.95,13.26,13.47,39600.0,13.373,13.7272,13.0482,13.2549,39600.0
2009-03-30 10:00:00,13.47,13.49,13.39,13.48,16900.0,13.2549,13.2745,13.1761,13.2647,16900.0
2009-03-30 10:30:00,13.45,13.45,13.23,13.4,23000.0,13.2352,13.2352,13.0187,13.186,23000.0
2009-03-30 11:00:00,13.39,13.53,13.32,13.5,32200.0,13.1761,13.3139,13.1073,13.2844,32200.0
2009-03-30 11:30:00,13.47,13.5,13.39,13.43,23100.0,13.2549,13.2844,13.1761,13.2155,23100.0
2009-03-30 12:00:00,13.44,13.57,13.4,13.56,10400.0,13.2253,13.3533,13.186,13.3434,10400.0
2009-03-30 12:30:00,13.56,13.59,13.48,13.48,8200.0,13.3434,13.373,13.2647,13.2647,8200.0
2009-03-30 13:00:00,13.5,13.55,13.42,13.55,18400.0,13.2844,13.3336,13.2057,13.3336,18400.0
2009-03-30 13:30:00,13.54,13.54,13.35,13.36,26400.0,13.3237,13.3237,13.1368,13.1466,26400.0
2009-03-30 14:00:00,13.36,13.5,13.35,13.45,19000.0,13.1466,13.2844,13.1368,13.2352,19000.0
2009-03-30 14:30:00,13.41,13.46,13.25,13.25,32800.0,13.1958,13.245,13.0384,13.0384,32800.0
2009-03-30 15:00:00,13.26,13.42,13.22,13.35,43300.0,13.0482,13.2057,13.0089,13.1368,43300.0
2009-03-30 15:30:00,13.35,13.52,13.32,13.46,77800.0,13.1368,13.3041,13.1073,13.245,77800.0
2009-03-31 09:30:00,13.62,13.93,13.58,13.72,47400.0,13.4025,13.7075,13.3631,13.5009,47400.0
2009-03-31 10:00:00,13.68,13.84,13.64,13.82,25700.0,13.4615,13.619,13.4222,13.5993,25700.0
2009-03-31 10:30:00,13.82,13.93,13.66,13.67,24000.0,13.5993,13.7075,13.4418,13.4517,24000.0
2009-03-31 11:00:00,13.69,13.89,13.69,13.86,18500.0,13.4714,13.6682,13.4714,13.6386,18500.0
2009-03-31 11:30:00,13.85,13.97,13.83,13.97,12300.0,13.6288,13.7469,13.6091,13.7469,12300.0
2009-03-31 12:00:00,13.95,13.97,13.86,13.92,11100.0,13.7272,13.7469,13.6386,13.6977,11100.0
2009-03-31 12:30:00,13.91,14.11,13.9,14.08,10000.0,13.6878,13.8846,13.678,13.8551,10000.0
2009-03-31 13:00:00,14.07,14.33,14.05,14.19,55500.0,13.8453,14.1011,13.8256,13.9634,55500.0
2009-03-31 13:30:00,14.22,14.3,14.18,14.23,24700.0,13.9929,14.0716,13.9535,14.0027,24700.0
2009-03-31 14:00:00,14.23,14.3,14.21,14.28,24400.0,14.0027,14.0716,13.983,14.0519,24400.0
2009-03-31 14:30:00,14.28,14.49,14.28,14.38,39800.0,14.0519,14.2586,14.0519,14.1503,39800.0
2009-03-31 15:00:00,14.37,14.4,14.27,14.35,35100.0,14.1405,14.17,14.0421,14.1208,35100.0
2009-03-31 15:30:00,14.35,14.36,14.04,14.07,91500.0,14.1208,14.1307,13.8158,13.8453,91500.0
2009-04-01 09:30:00,13.81,13.89,13.63,13.82,34300.0,13.5894,13.6682,13.4123,13.5993,34300.0
2009-04-01 10:00:00,13.85,14.26,13.85,14.16,22800.0,13.6288,14.0323,13.6288,13.9338,22800.0
2009-04-01 10:30:00,14.17,14.35,14.13,14.28,15900.0,13.9437,14.1208,13.9043,14.0519,15900.0
2009-04-01 11:00:00,14.26,14.32,14.2,14.31,12200.0,14.0323,14.0913,13.9732,14.0815,12200.0
2009-04-01 11:30:00,14.31,14.41,14.28,14.35,20000.0,14.0815,14.1799,14.0519,14.1208,20000.0
2009-04-01 12:00:00,14.35,14.47,14.3,14.31,9800.0,14.1208,14.2389,14.0716,14.0815,9800.0
2009-04-01 12:30:00,14.3,14.33,14.18,14.19,12200.0,14.0716,14.1011,13.9535,13.9634,12200.0
2009-04-01 13:00:00,14.2,14.27,14.14,14.15,11400.0,13.9732,14.0421,13.9142,13.924,11400.0
2009-04-01 13:30:00,14.16,14.28,14.11,14.2,20600.0,13.9338,14.0519,13.8846,13.9732,20600.0
2009-04-01 14:00:00,14.23,14.32,14.18,14.19,20800.0,14.0027,14.0913,13.9535,13.9634,20800.0
2009-04-01 14:30:00,14.18,14.24,14.08,14.12,24600.0,13.9535,14.0126,13.8551,13.8945,24600.0
2009-04-01 15:00:00,14.13,14.13,13.88,14.03,53600.0,13.9043,13.9043,13.6583,13.8059,53600.0
2009-04-01 15:30:00,14.04,14.18,13.99,14.15,90300.0,13.8158,13.9535,13.7666,13.924,90300.0
2009-04-02 09:30:00,14.53,15.06,14.53,14.97,35000.0,14.2979,14.8195,14.2979,14.7309,35000.0
2009-04-02 10:00:00,14.97,15.12,14.96,15.03,12800.0,14.7309,14.8785,14.7211,14.79,12800.0
2009-04-02 10:30:00,15.02,15.42,15.02,15.39,60300.0,14.7801,15.1737,14.7801,15.1442,60300.0
2009-04-02 11:00:00,15.42,15.63,15.4,15.57,34600.0,15.1737,15.3804,15.154,15.3213,34600.0
2009-04-02 11:30:00,15.6,15.6,15.39,15.45,27600.0,15.3508,15.3508,15.1442,15.2032,27600.0
2009-04-02 12:00:00,15.46,15.57,15.37,15.54,20400.0,15.2131,15.3213,15.1245,15.2918,20400.0
2009-04-02 12:30:00,15.56,15.6,15.5,15.51,17900.0,15.3115,15.3508,15.2524,15.2623,17900.0
2009-04-02 13:00:00,15.51,15.51,15.34,15.37,16700.0,15.2623,15.2623,15.095,15.1245,16700.0
2009-04-02 13:30:00,15.38,15.43,15.3,15.33,21900.0,15.1344,15.1836,15.0556,15.0852,21900.0
2009-04-02 14:00:00,15.31,15.43,15.28,15.42,25100.0,15.0655,15.1836,15.036,15.1737,25100.0
2009-04-02 14:30:00,15.4,15.51,15.34,15.4,26200.0,15.154,15.2623,15.095,15.154,26200.0
2009-04-02 15:00:00,15.39,15.43,15.25,15.35,37800.0,15.1442,15.1836,15.0064,15.1048,37800.0
2009-04-02 15:30:00,15.35,15.38,15.12,15.16,91200.0,15.1048,15.1344,14.8785,14.9179,91200.0
2009-04-03 09:30:00,15.02,15.17,14.95,15.14,21000.0,14.7801,14.9277,14.7112,14.8982,21000.0
2009-04-03 10:00:00,15.12,15.16,14.99,15.16,18100.0,14.8785,14.9179,14.7506,14.9179,18100.0
2009-04-03 10:30:00,15.19,15.19,14.99,15.09,10500.0,14.9474,14.9474,14.7506,14.849,10500.0
2009-04-03 11:00:00,15.08,15.16,15.07,15.13,8400.0,14.8392,14.9179,14.8293,14.8884,8400.0
2009-04-03 11:30:00,15.14,15.3,15.11,15.3,28800.0,14.8982,15.0556,14.8687,15.0556,28800.0
2009-04-03 12:00:00,15.29,15.39,15.29,15.38,12500.0,15.0458,15.1442,15.0458,15.1344,12500.0
2009-04-03 12:30:00,15.39,15.39,15.23,15.24,27500.0,15.1442,15.1442,14.9868,14.9966,27500.0
2009-04-03 13:00:00,15.26,15.29,15.19,15.28,9400.0,15.0163,15.0458,14.9474,15.036,9400.0
2009-04-03 13:30:00,15.28,15.32,15.18,15.24,21800.0,15.036,15.0753,14.9376,14.9966,21800.0
2009-04-03 14:00:00,15.28,15.28,15.09,15.26,21500.0,15.036,15.036,14.849,15.0163,21500.0
2009-04-03 14:30:00,15.28,15.36,15.25,15.35,11700.0,15.036,15.1147,15.0064,15.1048,11700.0
2009-04-03 15:00:00,15.35,15.35,15.12,15.16,19500.0,15.1048,15.1048,14.8785,14.9179,19500.0
2009-04-03 15:30:00,15.18,15.34,15.17,15.33,33500.0,14.9376,15.095,14.9277,15.0852,33500.0
2009-04-06 09:30:00,15.2,15.32,14.93,15.09,46900.0,14.9572,15.0753,14.6915,14.849,46900.0
2009-04-06 10:00:00,15.11,15.38,15.1,15.23,43100.0,14.8687,15.1344,14.8588,14.9868,43100.0
2009-04-06 10:30:00,15.23,15.39,15.18,15.28,23200.0,14.9868,15.1442,14.9376,15.036,23200.0
2009-04-06 11:00:00,15.28,15.28,15.19,15.21,21600.0,15.036,15.036,14.9474,14.9671,21600.0
2009-04-06 11:30:00,15.21,15.27,15.09,15.16,29300.0,14.9671,15.0261,14.849,14.9179,29300.0
2009-04-06 12:00:00,15.19,15.25,15.15,15.21,16100.0,14.9474,15.0064,14.908,14.9671,16100.0
2009-04-06 12:30:00,15.23,15.3,15.19,15.28,14600.0,14.9868,15.0556,14.9474,15.036,14600.0
2009-04-06 13:00:00,15.3,15.31,15.19,15.24,31000.0,15.0556,15.0655,14.9474,14.9966,31000.0
2009-04-06 13:30:00,15.23,15.39,15.19,15.34,36500.0,14.9868,15.1442,14.9474,15.095,36500.0
2009-04-06 14:00:00,15.33,15.37,15.22,15.3,27600.0,15.0852,15.1245,14.9769,15.0556,27600.0
2009-04-06 14:30:00,15.31,15.41,15.22,15.36,44700.0,15.0655,15.1639,14.9769,15.1147,44700.0
2009-04-06 15:00:00,15.35,15.46,15.25,15.38,41400.0,15.1048,15.2131,15.0064,15.1344,41400.0
2009-04-06 15:30:00,15.35,15.54,15.35,15.51,75400.0,15.1048,15.2918,15.1048,15.2623,75400.0
2009-04-07 09:30:00,15.45,15.45,15.13,15.3,39900.0,15.2032,15.2032,14.8884,15.0556,39900.0
2009-04-07 10:00:00,15.3,15.36,15.22,15.36,27900.0,15.0556,15.1147,14.9769,15.1147,27900.0
2009-04-07 10:30:00,15.37,15.44,15.32,15.34,21500.0,15.1245,15.1934,15.0753,15.095,21500.0
2009-04-07 11:00:00,15.31,15.38,15.23,15.3,33800.0,15.0655,15.1344,14.9868,15.0556,33800.0
2009-04-07 11:30:00,15.3,15.37,15.23,15.27,18100.0,15.0556,15.1245,14.9868,15.0261,18100.0
2009-04-07 12:00:00,15.28,15.35,15.21,15.21,17100.0,15.036,15.1048,14.9671,14.9671,17100.0
2009-04-07 12:30:00,15.2,15.31,15.2,15.27,17200.0,14.9572,15.0655,14.9572,15.0261,17200.0
2009-04-07 13:00:00,15.28,15.28,15.04,15.05,22400.0,15.036,15.036,14.7998,14.8096,22400.0
2009-04-07 13:30:00,15.04,15.11,14.97,15.08,24200.0,14.7998,14.8687,14.7309,14.8392,24200.0
2009-04-07 14:00:00,15.07,15.11,15.0,15.07,26600.0,14.8293,14.8687,14.7604,14.8293,26600.0
2009-04-07 14:30:00,15.05,15.07,14.97,15.05,22400.0,14.8096,14.8293,14.7309,14.8096,22400.0
2009-04-07 15:00:00,15.05,15.17,14.98,15.09,55300.0,14.8096,14.9277,14.7408,14.849,55300.0
2009-04-07 15:30:00,15.07,15.2,15.05,15.1,146900.0,14.8293,14.9572,14.8096,14.8588,146900.0
2009-04-08 09:30:00,15.15,15.46,15.12,15.36,31600.0,14.908,15.2131,14.8785,15.1147,31600.0
2009-04-08 10:00:00,15.36,15.42,15.15,15.17,21000.0,15.1147,15.1737,14.908,14.9277,21000.0
2009-04-08 10:30:00,15.17,15.31,15.17,15.29,16100.0,14.9277,15.0655,14.9277,15.0458,16100.0
2009-04-08 11:00:00,15.33,15.44,15.31,15.37,13900.0,15.0852,15.1934,15.0655,15.1245,13900.0
2009-04-08 11:30:00,15.35,15.42,15.29,15.29,15700.0,15.1048,15.1737,15.0458,15.0458,15700.0
2009-04-08 12:00:00,15.33,15.42,15.28,15.4,15600.0,15.0852,15.1737,15.036,15.154,15600.0
2009-04-08 12:30:00,15.41,15.53,15.35,15.47,24300.0,15.1639,15.282,15.1048,15.2229,24300.0
2009-04-08 13:00:00,15.46,15.53,15.42,15.51,13200.0,15.2131,15.282,15.1737,15.2623,13200.0
2009-04-08 13:30:00,15.5,15.54,15.46,15.51,12400.0,15.2524,15.2918,15.2131,15.2623,12400.0
2009-04-08 14:00:00,15.52,15.53,15.39,15.44,13900.0,15.2721,15.282,15.1442,15.1934,13900.0
2009-04-08 14:30:00,15.45,15.51,15.28,15.34,23900.0,15.2032,15.2623,15.036,15.095,23900.0
2009-04-08 15:00:00,15.34,15.4,15.23,15.3,42300.0,15.095,15.154,14.9868,15.0556,42300.0
2009-04-08 15:30:00,15.3,15.45,15.21,15.31,155000.0,15.0556,15.2032,14.9671,15.0655,155000.0
2009-04-09 09:30:00,15.73,16.17,15.56,16.16,47600.0,15.4788,15.9117,15.3115,15.9019,47600.0
2009-04-09 10:00:00,16.16,16.44,16.15,16.36,31500.0,15.9019,16.1774,15.8921,16.0987,31500.0
2009-04-09 10:30:00,16.33,16.4,16.2,16.22,21400.0,16.0692,16.1381,15.9413,15.9609,21400.0
2009-04-09 11:00:00,16.22,16.34,16.18,16.2,19800.0,15.9609,16.079,15.9216,15.9413,19800.0
2009-04-09 11:30:00,16.19,16.21,16.12,16.18,14600.0,15.9314,15.9511,15.8625,15.9216,14600.0
2009-04-09 12:00:00,16.19,16.26,16.14,16.26,18600.0,15.9314,16.0003,15.8822,16.0003,18600.0
2009-04-09 12:30:00,16.26,16.4,16.23,16.4,38600.0,16.0003,16.1381,15.9708,16.1381,38600.0
2009-04-09 13:00:00,16.4,16.52,16.4,16.49,37100.0,16.1381,16.2562,16.1381,16.2266,37100.0
2009-04-09 13:30:00,16.49,16.57,16.42,16.55,26800.0,16.2266,16.3054,16.1578,16.2857,26800.0
2009-04-09 14:00:00,16.56,16.6,16.48,16.51,22800.0,16.2955,16.3349,16.2168,16.2463,22800.0
2009-04-09 14:30:00,16.51,16.65,16.49,16.61,22700.0,16.2463,16.3841,16.2266,16.3447,22700.0
2009-04-09 15:00:00,16.6,16.63,16.5,16.56,26200.0,16.3349,16.3644,16.2365,16.2955,26200.0
2009-04-09 15:30:00,16.57,16.69,16.53,16.61,87200.0,16.3054,16.4234,16.266,16.3447,87200.0
2009-04-13 09:30:00,16.54,16.73,16.22,16.31,23300.0,16.2758,16.4628,15.9609,16.0495,23300.0
2009-04-13 10:00:00,16.31,16.39,16.23,16.38,25500.0,16.0495,16.1282,15.9708,16.1184,25500.0
2009-04-13 10:30:00,16.37,16.4,16.25,16.27,22500.0,16.1086,16.1381,15.9905,16.0101,22500.0
2009-04-13 11:00:00,16.29,16.32,16.19,16.29,14300.0,16.0298,16.0593,15.9314,16.0298,14300.0
2009-04-13 11:30:00,16.29,16.3,16.18,16.3,24900.0,16.0298,16.0397,15.9216,16.0397,24900.0
2009-04-13 12:00:00,16.3,16.31,16.21,16.21,18600.0,16.0397,16.0495,15.9511,15.9511,18600.0
2009-04-13 12:30:00,16.22,16.27,16.22,16.26,20400.0,15.9609,16.0101,15.9609,16.0003,20400.0
2009-04-13 13:00:00,16.26,16.33,16.2,16.29,24000.0,16.0003,16.0692,15.9413,16.0298,24000.0
2009-04-13 13:30:00,16.29,16.47,16.28,16.47,16500.0,16.0298,16.207,16.02,16.207,16500.0
2009-04-13 14:00:00,16.47,16.51,16.38,16.43,14400.0,16.207,16.2463,16.1184,16.1676,14400.0
2009-04-13 14:30:00,16.43,16.52,16.38,16.38,14500.0,16.1676,16.2562,16.1184,16.1184,14500.0
2009-04-13 15:00:00,16.38,16.64,16.38,16.63,19700.0,16.1184,16.3742,16.1184,16.3644,19700.0
2009-04-13 15:30:00,16.64,16.72,16.57,16.63,45200.0,16.3742,16.453,16.3054,16.3644,45200.0
2009-04-14 09:30:00,16.36,16.36,15.7,16.21,34000.0,16.0987,16.0987,15.4493,15.9511,34000.0
2009-04-14 10:00:00,16.21,16.27,16.12,16.25,19300.0,15.9511,16.0101,15.8625,15.9905,19300.0
2009-04-14 10:30:00,16.27,16.4,16.21,16.23,14800.0,16.0101,16.1381,15.9511,15.9708,14800.0
2009-04-14 11:00:00,16.23,16.27,16.06,16.06,24000.0,15.9708,16.0101,15.8035,15.8035,24000.0
2009-04-14 11:30:00,16.06,16.14,16.06,16.07,12500.0,15.8035,15.8822,15.8035,15.8133,12500.0
2009-04-14 12:00:00,16.08,16.12,16.0,16.08,14400.0,15.8232,15.8625,15.7445,15.8232,14400.0
2009-04-14 12:30:00,16.08,16.13,15.88,15.92,24700.0,15.8232,15.8724,15.6264,15.6657,24700.0
2009-04-14 13:00:00,15.95,15.96,15.9,15.95,18600.0,15.6953,15.7051,15.6461,15.6953,18600.0
2009-04-14 13:30:00,15.96,16.0,15.92,15.99,10600.0,15.7051,15.7445,15.6657,15.7346,10600.0
2009-04-14 14:00:00,15.99,16.06,15.95,16.04,19700.0,15.7346,15.8035,15.6953,15.7838,19700.0
2009-04-14 14:30:00,16.03,16.14,16.0,16.14,23200.0,15.774,15.8822,15.7445,15.8822,23200.0
2009-04-14 15:00:00,16.15,16.19,16.08,16.14,28000.0,15.8921,15.9314,15.8232,15.8822,28000.0
2009-04-14 15:30:00,16.13,16.15,16.05,16.08,76700.0,15.8724,15.8921,15.7937,15.8232,76700.0
2009-04-15 09:30:00,15.99,16.23,15.87,15.99,79200.0,15.7346,15.9708,15.6165,15.7346,79200.0
2009-04-15 10:00:00,16.03,16.28,15.99,16.15,22500.0,15.774,16.02,15.7346,15.8921,22500.0
2009-04-15 10:30:00,16.14,16.21,16.08,16.1,19700.0,15.8822,15.9511,15.8232,15.8429,19700.0
2009-04-15 11:00:00,16.09,16.13,15.96,15.96,12200.0,15.833,15.8724,15.7051,15.7051,12200.0
2009-04-15 11:30:00,15.99,16.09,15.98,16.04,20500.0,15.7346,15.833,15.7248,15.7838,20500.0
2009-04-15 12:00:00,16.06,16.11,16.04,16.05,9700.0,15.8035,15.8527,15.7838,15.7937,9700.0
2009-04-15 12:30:00,16.05,16.12,16.02,16.1,11000.0,15.7937,15.8625,15.7641,15.8429,11000.0
2009-04-15 13:00:00,16.12,16.2,16.06,16.06,12800.0,15.8625,15.9413,15.8035,15.8035,12800.0
2009-04-15 13:30:00,16.07,16.07,15.96,16.02,62000.0,15.8133,15.8133,15.7051,15.7641,62000.0
2009-04-15 14:00:00,16.01,16.06,15.88,15.88,11500.0,15.7543,15.8035,15.6264,15.6264,11500.0
2009-04-15 14:30:00,15.87,15.92,15.79,15.81,14900.0,15.6165,15.6657,15.5378,15.5575,14900.0
2009-04-15 15:00:00,15.81,15.97,15.8,15.95,16400.0,15.5575,15.7149,15.5477,15.6953,16400.0
2009-04-15 15:30:00,15.97,16.18,15.94,16.13,36400.0,15.7149,15.9216,15.6854,15.8724,36400.0
2009-04-16 09:30:00,16.25,16.64,16.23,16.52,34600.0,15.9905,16.3742,15.9708,16.2562,34600.0
2009-04-16 10:00:00,16.55,16.57,16.37,16.48,20800.0,16.2857,16.3054,16.1086,16.2168,20800.0
2009-04-16 10:30:00,16.49,16.51,16.3,16.36,12500.0,16.2266,16.2463,16.0397,16.0987,12500.0
2009-04-16 11:00:00,16.38,16.46,16.33,16.46,8700.0,16.1184,16.1971,16.0692,16.1971,8700.0
2009-04-16 11:30:00,16.46,16.51,16.45,16.5,11000.0,16.1971,16.2463,16.1873,16.2365,11000.0
2009-04-16 12:00:00,16.52,16.63,16.5,16.6,29600.0,16.2562,16.3644,16.2365,16.3349,29600.0
2009-04-16 12:30:00,16.61,16.8,16.61,16.78,15300.0,16.3447,16.5317,16.3447,16.512,15300.0
2009-04-16 13:00:00,16.78,16.85,16.76,16.82,42700.0,16.512,16.5809,16.4923,16.5514,42700.0
2009-04-16 13:30:00,16.83,16.89,16.76,16.87,36300.0,16.5612,16.6202,16.4923,16.6006,36300.0
2009-04-16 14:00:00,16.9,17.11,16.89,17.1,42800.0,16.6301,16.8367,16.6202,16.8269,42800.0
2009-04-16 14:30:00,17.1,17.32,17.09,17.18,40400.0,16.8269,17.0434,16.8171,16.9056,40400.0
2009-04-16 15:00:00,17.14,17.47,17.07,17.45,77000.0,16.8663,17.191,16.7974,17.1713,77000.0
2009-04-16 15:30:00,17.45,17.45,17.28,17.33,87400.0,17.1713,17.1713,17.004,17.0532,87400.0
2009-04-17 09:30:00,17.33,17.49,17.16,17.42,71300.0,17.0532,17.2107,16.8859,17.1418,71300.0
2009-04-17 10:00:00,17.41,17.57,17.35,17.4,53000.0,17.1319,17.2894,17.0729,17.1221,53000.0
2009-04-17 10:30:00,17.38,17.41,17.18,17.28,27400.0,17.1024,17.1319,16.9056,17.004,27400.0
2009-04-17 11:00:00,17.28,17.43,17.25,17.41,24300.0,17.004,17.1516,16.9745,17.1319,24300.0
2009-04-17 11:30:00,17.41,17.64,17.38,17.59,25900.0,17.1319,17.3583,17.1024,17.3091,25900.0
2009-04-17 12:00:00,17.59,17.78,17.58,17.78,30300.0,17.3091,17.496,17.2992,17.496,30300.0
2009-04-17 12:30:00,17.76,17.87,17.64,17.87,28100.0,17.4764,17.5846,17.3583,17.5846,28100.0
2009-04-17 13:00:00,17.88,17.96,17.86,17.93,19200.0,17.5944,17.6732,17.5748,17.6436,19200.0
2009-04-17 13:30:00,17.93,18.04,17.88,18.03,26900.0,17.6436,17.7519,17.5944,17.742,26900.0
2009-04-17 14:00:00,18.01,18.25,17.99,18.21,38700.0,17.7224,17.9585,17.7027,17.9192,38700.0
2009-04-17 14:30:00,18.21,18.25,18.09,18.13,47800.0,17.9192,17.9585,17.8011,17.8404,47800.0
2009-04-17 15:00:00,18.13,18.29,18.12,18.27,48700.0,17.8404,17.9979,17.8306,17.9782,48700.0
2009-04-17 15:30:00,18.27,18.33,18.11,18.22,106000.0,17.9782,18.0372,17.8208,17.929,106000.0
2009-04-20 09:30:00,17.5,17.56,16.14,16.14,155600.0,17.2205,17.2795,15.8822,15.8822,155600.0
2009-04-20 10:00:00,16.14,16.21,15.78,15.78,108200.0,15.8822,15.9511,15.528,15.528,108200.0
2009-04-20 10:30:00,15.79,15.91,15.46,15.55,91100.0,15.5378,15.6559,15.2131,15.3016,91100.0
2009-04-20 11:00:00,15.54,15.77,15.54,15.75,62900.0,15.2918,15.5181,15.2918,15.4985,62900.0
2009-04-20 11:30:00,15.76,15.82,15.6,15.61,63900.0,15.5083,15.5673,15.3508,15.3607,63900.0
2009-04-20 12:00:00,15.62,15.63,15.47,15.48,45800.0,15.3705,15.3804,15.2229,15.2328,45800.0
2009-04-20 12:30:00,15.48,15.5,15.24,15.31,52700.0,15.2328,15.2524,14.9966,15.0655,52700.0
2009-04-20 13:00:00,15.28,15.3,15.08,15.09,26300.0,15.036,15.0556,14.8392,14.849,26300.0
2009-04-20 13:30:00,15.08,15.16,15.04,15.13,50800.0,14.8392,14.9179,14.7998,14.8884,50800.0
2009-04-20 14:00:00,15.11,15.12,14.74,14.81,67100.0,14.8687,14.8785,14.5046,14.5735,67100.0
2009-04-20 14:30:00,14.81,14.9,14.51,14.54,76800.0,14.5735,14.662,14.2783,14.3078,76800.0
2009-04-20 15:00:00,14.54,14.68,14.51,14.57,90800.0,14.3078,14.4455,14.2783,14.3373,90800.0
2009-04-20 15:30:00,14.56,14.71,14.5,14.51,173800.0,14.3275,14.4751,14.2684,14.2783,173800.0
2009-04-21 09:30:00,14.39,14.96,14.12,14.95,114700.0,14.1602,14.7211,13.8945,14.7112,114700.0
2009-04-21 10:00:00,14.94,15.04,14.77,14.85,91700.0,14.7014,14.7998,14.5341,14.6128,91700.0
2009-04-21 10:30:00,14.84,14.94,14.78,14.9,32500.0,14.603,14.7014,14.5439,14.662,32500.0
2009-04-21 11:00:00,14.93,15.15,14.84,15.13,56000.0,14.6915,14.908,14.603,14.8884,56000.0
2009-04-21 11:30:00,15.13,15.26,15.1,15.22,46900.0,14.8884,15.0163,14.8588,14.9769,46900.0
2009-04-21 12:00:00,15.24,15.27,15.05,15.08,29000.0,14.9966,15.0261,14.8096,14.8392,29000.0
2009-04-21 12:30:00,15.09,15.17,15.02,15.06,25800.0,14.849,14.9277,14.7801,14.8195,25800.0
2009-04-21 13:00:00,15.04,15.12,14.96,15.02,31700.0,14.7998,14.8785,14.7211,14.7801,31700.0
2009-04-21 13:30:00,15.02,15.02,14.86,14.89,29000.0,14.7801,14.7801,14.6227,14.6522,29000.0
2009-04-21 14:00:00,14.89,14.94,14.79,14.82,39300.0,14.6522,14.7014,14.5538,14.5833,39300.0
2009-04-21 14:30:00,14.83,14.87,14.68,14.78,51400.0,14.5931,14.6325,14.4455,14.5439,51400.0
2009-04-21 15:00:00,14.77,15.02,14.77,14.95,83100.0,14.5341,14.7801,14.5341,14.7112,83100.0
2009-04-21 15:30:00,14.94,15.15,14.92,15.12,142900.0,14.7014,14.908,14.6817,14.8785,142900.0
2009-04-22 09:30:00,14.95,14.99,14.56,14.91,36200.0,14.7112,14.7506,14.3275,14.6719,36200.0
2009-04-22 10:00:00,14.9,15.28,14.87,15.26,29300.0,14.662,15.036,14.6325,15.0163,29300.0
2009-04-22 10:30:00,15.26,15.49,15.14,15.3,49400.0,15.0163,15.2426,14.8982,15.0556,49400.0
2009-04-22 11:00:00,15.31,15.42,15.29,15.42,18400.0,15.0655,15.1737,15.0458,15.1737,18400.0
2009-04-22 11:30:00,15.42,15.6,15.42,15.59,22100.0,15.1737,15.3508,15.1737,15.341,22100.0
2009-04-22 12:00:00,15.58,15.59,15.26,15.28,82100.0,15.3312,15.341,15.0163,15.036,82100.0
2009-04-22 12:30:00,15.28,15.3,14.99,15.15,89200.0,15.036,15.0556,14.7506,14.908,89200.0
2009-04-22 13:00:00,15.14,15.31,15.1,15.31,57000.0,14.8982,15.0655,14.8588,15.0655,57000.0
2009-04-22 13:30:00,15.3,15.4,15.15,15.21,25400.0,15.0556,15.154,14.908,14.9671,25400.0
2009-04-22 14:00:00,15.19,15.44,15.16,15.4,44400.0,14.9474,15.1934,14.9179,15.154,44400.0
2009-04-22 14:30:00,15.4,15.53,15.39,15.46,58600.0,15.154,15.282,15.1442,15.2131,58600.0
2009-04-22 15:00:00,15.48,15.65,15.42,15.48,49300.0,15.2328,15.4001,15.1737,15.2328,49300.0
2009-04-22 15:30:00,15.46,15.47,15.1,15.16,99400.0,15.2131,15.2229,14.8588,14.9179,99400.0
2009-04-23 09:30:00,15.34,15.63,14.91,14.91,88400.0,15.095,15.3804,14.6719,14.6719,88400.0
2009-04-23 10:00:00,14.91,15.16,14.66,15.15,80400.0,14.6719,14.9179,14.4259,14.908,80400.0
2009-04-23 10:30:00,15.15,15.27,14.93,15.18,93300.0,14.908,15.0261,14.6915,14.9376,93300.0
2009-04-23 11:00:00,15.16,15.28,15.09,15.17,49400.0,14.9179,15.036,14.849,14.9277,49400.0
2009-04-23 11:30:00,15.17,15.24,15.11,15.21,72400.0,14.9277,14.9966,14.8687,14.9671,72400.0
2009-04-23 12:00:00,15.2,15.32,15.19,15.26,61000.0,14.9572,15.0753,14.9474,15.0163,61000.0
2009-04-23 12:30:00,15.24,15.29,15.14,15.24,15600.0,14.9966,15.0458,14.8982,14.9966,15600.0
2009-04-23 13:00:00,15.28,15.32,15.15,15.27,41800.0,15.036,15.0753,14.908,15.0261,41800.0
2009-04-23 13:30:00,15.23,15.27,15.08,15.18,60200.0,14.9868,15.0261,14.8392,14.9376,60200.0
2009-04-23 14:00:00,15.18,15.26,15.06,15.25,37700.0,14.9376,15.0163,14.8195,15.0064,37700.0
2009-04-23 14:30:00,15.24,15.31,15.03,15.03,33700.0,14.9966,15.0655,14.79,14.79,33700.0
2009-04-23 15:00:00,15.06,15.15,14.9,15.13,51100.0,14.8195,14.908,14.662,14.8884,51100.0
2009-04-23 15:30:00,15.13,15.35,15.07,15.27,133400.0,14.8884,15.1048,14.8293,15.0261,133400.0
2009-04-24 09:30:00,15.4,15.43,15.22,15.39,59200.0,15.154,15.1836,14.9769,15.1442,59200.0
2009-04-24 10:00:00,15.39,15.48,15.23,15.43,65500.0,15.1442,15.2328,14.9868,15.1836,65500.0
2009-04-24 10:30:00,15.46,15.72,15.43,15.66,59700.0,15.2131,15.4689,15.1836,15.4099,59700.0
2009-04-24 11:00:00,15.67,15.78,15.59,15.75,67600.0,15.4197,15.528,15.341,15.4985,67600.0
2009-04-24 11:30:00,15.74,15.93,15.73,15.87,63800.0,15.4886,15.6756,15.4788,15.6165,63800.0
2009-04-24 12:00:00,15.88,16.06,15.85,16.03,30300.0,15.6264,15.8035,15.5969,15.774,30300.0
2009-04-24 12:30:00,16.04,16.11,15.96,16.05,28800.0,15.7838,15.8527,15.7051,15.7937,28800.0
2009-04-24 13:00:00,16.05,16.1,16.01,16.05,17400.0,15.7937,15.8429,15.7543,15.7937,17400.0
2009-04-24 13:30:00,16.06,16.06,15.9,15.91,19300.0,15.8035,15.8035,15.6461,15.6559,19300.0
2009-04-24 14:00:00,15.9,16.01,15.68,15.9,58900.0,15.6461,15.7543,15.4296,15.6461,58900.0
2009-04-24 14:30:00,15.92,16.06,15.85,16.06,25100.0,15.6657,15.8035,15.5969,15.8035,25100.0
2009-04-24 15:00:00,16.07,16.14,15.98,16.02,32500.0,15.8133,15.8822,15.7248,15.7641,32500.0
2009-04-24 15:30:00,16.02,16.17,15.96,16.01,110200.0,15.7641,15.9117,15.7051,15.7543,110200.0
2009-04-27 09:30:00,15.8,16.4,15.66,16.38,84600.0,15.5477,16.1381,15.4099,16.1184,84600.0
2009-04-27 10:00:00,16.38,16.69,16.29,16.64,79200.0,16.1184,16.4234,16.0298,16.3742,79200.0
2009-04-27 10:30:00,16.65,16.94,16.55,16.91,59400.0,16.3841,16.6694,16.2857,16.6399,59400.0
2009-04-27 11:00:00,16.93,16.98,16.84,16.96,40100.0,16.6596,16.7088,16.571,16.6891,40100.0
2009-04-27 11:30:00,16.98,17.0,16.9,16.98,34500.0,16.7088,16.7285,16.6301,16.7088,34500.0
2009-04-27 12:00:00,16.99,17.05,16.93,16.98,34200.0,16.7186,16.7777,16.6596,16.7088,34200.0
2009-04-27 12:30:00,16.98,16.99,16.82,16.89,24600.0,16.7088,16.7186,16.5514,16.6202,24600.0
2009-04-27 13:00:00,16.88,16.98,16.8,16.8,56500.0,16.6104,16.7088,16.5317,16.5317,56500.0
2009-04-27 13:30:00,16.77,16.85,16.71,16.79,72600.0,16.5022,16.5809,16.4431,16.5218,72600.0
2009-04-27 14:00:00,16.79,16.84,16.7,16.81,49200.0,16.5218,16.571,16.4333,16.5415,49200.0
2009-04-27 14:30:00,16.8,16.9,16.77,16.9,57500.0,16.5317,16.6301,16.5022,16.6301,57500.0
2009-04-27 15:00:00,16.89,17.08,16.81,16.98,54200.0,16.6202,16.8072,16.5415,16.7088,54200.0
2009-04-27 15:30:00,16.97,17.06,16.9,16.99,111200.0,16.699,16.7875,16.6301,16.7186,111200.0
2009-04-28 09:30:00,15.92,16.01,15.52,16.0,97800.0,15.6657,15.7543,15.2721,15.7445,97800.0
2009-04-28 10:00:00,16.04,16.2,15.88,15.97,38400.0,15.7838,15.9413,15.6264,15.7149,38400.0
2009-04-28 10:30:00,15.98,16.19,15.85,15.91,41100.0,15.7248,15.9314,15.5969,15.6559,41100.0
2009-04-28 11:00:00,15.91,15.95,15.73,15.88,32500.0,15.6559,15.6953,15.4788,15.6264,32500.0
2009-04-28 11:30:00,15.85,15.95,15.74,15.79,20600.0,15.5969,15.6953,15.4886,15.5378,20600.0
2009-04-28 12:00:00,15.8,15.97,15.8,15.92,15500.0,15.5477,15.7149,15.5477,15.6657,15500.0
2009-04-28 12:30:00,15.91,15.98,15.85,15.88,16200.0,15.6559,15.7248,15.5969,15.6264,16200.0
2009-04-28 13:00:00,15.89,15.95,15.76,15.78,19300.0,15.6362,15.6953,15.5083,15.528,19300.0
2009-04-28 13:30:00,15.78,15.9,15.75,15.82,23900.0,15.528,15.6461,15.4985,15.5673,23900.0
2009-04-28 14:00:00,15.81,16.0,15.79,15.95,27100.0,15.5575,15.7445,15.5378,15.6953,27100.0
2009-04-28 14:30:00,15.97,16.08,15.89,15.9,23500.0,15.7149,15.8232,15.6362,15.6461,23500.0
2009-04-28 15:00:00,15.92,15.97,15.78,15.84,46100.0,15.6657,15.7149,15.528,15.587,46100.0
2009-04-28 15:30:00,15.86,16.0,15.72,15.88,135200.0,15.6067,15.7445,15.4689,15.6264,135200.0
2009-04-29 09:30:00,16.24,16.36,15.62,16.3,30100.0,15.9806,16.0987,15.3705,16.0397,30100.0
2009-04-29 10:00:00,16.31,16.64,16.31,16.62,34600.0,16.0495,16.3742,16.0495,16.3546,34600.0
2009-04-29 10:30:00,16.62,16.81,16.58,16.63,37700.0,16.3546,16.5415,16.3152,16.3644,37700.0
2009-04-29 11:00:00,16.65,16.94,16.65,16.94,23500.0,16.3841,16.6694,16.3841,16.6694,23500.0
2009-04-29 11:30:00,16.93,16.93,16.78,16.83,24100.0,16.6596,16.6596,16.512,16.5612,24100.0
2009-04-29 12:00:00,16.84,16.88,16.77,16.82,19900.0,16.571,16.6104,16.5022,16.5514,19900.0
2009-04-29 12:30:00,16.81,16.85,16.73,16.79,10100.0,16.5415,16.5809,16.4628,16.5218,10100.0
2009-04-29 13:00:00,16.81,16.97,16.78,16.94,17300.0,16.5415,16.699,16.512,16.6694,17300.0
2009-04-29 13:30:00,16.95,16.96,16.83,16.83,22100.0,16.6793,16.6891,16.5612,16.5612,22100.0
2009-04-29 14:00:00,16.83,16.97,16.72,16.87,23400.0,16.5612,16.699,16.453,16.6006,23400.0
2009-04-29 14:30:00,16.89,17.03,16.82,16.92,30700.0,16.6202,16.758,16.5514,16.6498,30700.0
2009-04-29 15:00:00,16.91,16.98,16.67,16.74,47500.0,16.6399,16.7088,16.4038,16.4726,47500.0
2009-04-29 15:30:00,16.73,16.85,16.63,16.79,66900.0,16.4628,16.5809,16.3644,16.5218,66900.0
2009-04-30 09:30:00,16.92,17.12,16.76,17.06,21700.0,16.6498,16.8466,16.4923,16.7875,21700.0
2009-04-30 10:00:00,17.06,17.27,17.06,17.21,26200.0,16.7875,16.9942,16.7875,16.9351,26200.0
2009-04-30 10:30:00,17.22,17.23,16.95,17.05,23500.0,16.945,16.9548,16.6793,16.7777,23500.0
2009-04-30 11:00:00,17.01,17.06,16.98,17.05,11500.0,16.7383,16.7875,16.7088,16.7777,11500.0
2009-04-30 11:30:00,17.06,17.15,17.0,17.06,14800.0,16.7875,16.8761,16.7285,16.7875,14800.0
2009-04-30 12:00:00,17.07,17.13,17.01,17.11,12800.0,16.7974,16.8564,16.7383,16.8367,12800.0
2009-04-30 12:30:00,17.09,17.09,16.84,16.96,19300.0,16.8171,16.8171,16.571,16.6891,19300.0
2009-04-30 13:00:00,16.93,17.03,16.85,16.88,33500.0,16.6596,16.758,16.5809,16.6104,33500.0
2009-04-30 13:30:00,16.88,17.0,16.86,16.95,13700.0,16.6104,16.7285,16.5907,16.6793,13700.0
2009-04-30 14:00:00,16.94,17.04,16.89,17.04,17400.0,16.6694,16.7678,16.6202,16.7678,17400.0
2009-04-30 14:30:00,17.04,17.06,16.88,17.03,31800.0,16.7678,16.7875,16.6104,16.758,31800.0
2009-04-30 15:00:00,17.03,17.03,16.84,17.01,39600.0,16.758,16.758,16.571,16.7383,39600.0
2009-04-30 15:30:00,16.98,17.09,16.81,16.83,76700.0,16.7088,16.8171,16.5415,16.5612,76700.0
2009-05-01 09:30:00,16.44,16.68,16.33,16.62,44200.0,16.1774,16.4136,16.0692,16.3546,44200.0
2009-05-01 10:00:00,16.68,16.73,16.51,16.56,44700.0,16.4136,16.4628,16.2463,16.2955,44700.0
2009-05-01 10:30:00,16.57,16.76,16.57,16.73,11500.0,16.3054,16.4923,16.3054,16.4628,11500.0
2009-05-01 11:00:00,16.72,16.79,16.63,16.63,12000.0,16.453,16.5218,16.3644,16.3644,12000.0
2009-05-01 11:30:00,16.67,16.67,16.49,16.5,11700.0,16.4038,16.4038,16.2266,16.2365,11700.0
2009-05-01 12:00:00,16.5,16.66,16.48,16.58,8700.0,16.2365,16.3939,16.2168,16.3152,8700.0
2009-05-01 12:30:00,16.55,16.65,16.52,16.62,12100.0,16.2857,16.3841,16.2562,16.3546,12100.0
2009-05-01 13:00:00,16.64,16.67,16.57,16.66,7800.0,16.3742,16.4038,16.3054,16.3939,7800.0
2009-05-01 13:30:00,16.67,16.71,16.54,16.54,14200.0,16.4038,16.4431,16.2758,16.2758,14200.0
2009-05-01 14:00:00,16.54,16.58,16.48,16.5,18300.0,16.2758,16.3152,16.2168,16.2365,18300.0
2009-05-01 14:30:00,16.49,16.57,16.47,16.54,19400.0,16.2266,16.3054,16.207,16.2758,19400.0
2009-05-01 15:00:00,16.54,16.64,16.45,16.48,23500.0,16.2758,16.3742,16.1873,16.2168,23500.0
2009-05-01 15:30:00,16.5,16.59,16.44,16.57,65800.0,16.2365,16.325,16.1774,16.3054,65800.0
2009-05-04 09:30:00,16.75,16.93,16.64,16.84,17600.0,16.4825,16.6596,16.3742,16.571,17600.0
2009-05-04 10:00:00,16.84,17.03,16.8,17.0,18500.0,16.571,16.758,16.5317,16.7285,18500.0
2009-05-04 10:30:00,16.99,17.05,16.92,16.95,10600.0,16.7186,16.7777,16.6498,16.6793,10600.0
2009-05-04 11:00:00,16.95,17.05,16.91,16.99,15500.0,16.6793,16.7777,16.6399,16.7186,15500.0
2009-05-04 11:30:00,16.99,17.03,16.95,16.99,26800.0,16.7186,16.758,16.6793,16.7186,26800.0
2009-05-04 12:00:00,16.99,17.04,16.89,16.95,19400.0,16.7186,16.7678,16.6202,16.6793,19400.0
2009-05-04 12:30:00,16.97,17.05,16.95,16.98,18800.0,16.699,16.7777,16.6793,16.7088,18800.0
2009-05-04 13:00:00,16.96,17.01,16.93,16.95,19700.0,16.6891,16.7383,16.6596,16.6793,19700.0
2009-05-04 13:30:00,16.96,17.06,16.95,17.06,18600.0,16.6891,16.7875,16.6793,16.7875,18600.0
2009-05-04 14:00:00,17.08,17.15,16.97,17.12,32600.0,16.8072,16.8761,16.699,16.8466,32600.0
2009-05-04 14:30:00,17.13,17.13,16.99,17.08,14200.0,16.8564,16.8564,16.7186,16.8072,14200.0
2009-05-04 15:00:00,17.07,17.13,16.93,17.02,27700.0,16.7974,16.8564,16.6596,16.7482,27700.0
2009-05-04 15:30:00,17.0,17.27,16.94,17.27,86400.0,16.7285,16.9942,16.6694,16.9942,86400.0
2009-05-05 09:30:00,17.21,17.47,17.09,17.21,30100.0,16.9351,17.191,16.8171,16.9351,30100.0
2009-05-05 10:00:00,17.26,17.38,17.13,17.36,37700.0,16.9843,17.1024,16.8564,17.0827,37700.0
2009-05-05 10:30:00,17.34,17.35,17.11,17.12,34300.0,17.0631,17.0729,16.8367,16.8466,34300.0
2009-05-05 11:00:00,17.1,17.34,17.09,17.33,20600.0,16.8269,17.0631,16.8171,17.0532,20600.0
2009-05-05 11:30:00,17.36,17.48,17.3,17.33,25500.0,17.0827,17.2008,17.0237,17.0532,25500.0
2009-05-05 12:00:00,17.33,17.39,17.23,17.34,28900.0,17.0532,17.1123,16.9548,17.0631,28900.0
2009-05-05 12:30:00,17.35,17.4,17.29,17.34,26200.0,17.0729,17.1221,17.0139,17.0631,26200.0
2009-05-05 13:00:00,17.34,17.39,17.23,17.26,28800.0,17.0631,17.1123,16.9548,16.9843,28800.0
2009-05-05 13:30:00,17.26,17.3,17.22,17.29,19800.0,16.9843,17.0237,16.945,17.0139,19800.0
2009-05-05 14:00:00,17.31,17.39,17.17,17.2,20100.0,17.0335,17.1123,16.8958,16.9253,20100.0
2009-05-05 14:30:00,17.18,17.38,17.15,17.29,35400.0,16.9056,17.1024,16.8761,17.0139,35400.0
2009-05-05 15:00:00,17.29,17.35,17.19,17.24,31100.0,17.0139,17.0729,16.9155,16.9647,31100.0
2009-05-05 15:30:00,17.25,17.41,17.25,17.36,34600.0,16.9745,17.1319,16.9745,17.0827,34600.0
2009-05-06 09:30:00,17.5,17.63,17.22,17.28,24700.0,17.2205,17.3484,16.945,17.004,24700.0
2009-05-06 10:00:00,17.29,17.31,16.95,16.95,18100.0,17.0139,17.0335,16.6793,16.6793,18100.0
2009-05-06 10:30:00,16.93,17.07,16.88,17.06,30500.0,16.6596,16.7974,16.6104,16.7875,30500.0
2009-05-06 11:00:00,17.09,17.12,16.95,17.02,9300.0,16.8171,16.8466,16.6793,16.7482,9300.0
2009-05-06 11:30:00,17.04,17.14,17.0,17.14,11300.0,16.7678,16.8663,16.7285,16.8663,11300.0
2009-05-06 12:00:00,17.14,17.37,17.14,17.37,14000.0,16.8663,17.0926,16.8663,17.0926,14000.0
2009-05-06 12:30:00,17.35,17.42,17.34,17.36,23700.0,17.0729,17.1418,17.0631,17.0827,23700.0
2009-05-06 13:00:00,17.36,17.42,17.23,17.23,20600.0,17.0827,17.1418,16.9548,16.9548,20600.0
2009-05-06 13:30:00,17.23,17.46,17.22,17.46,13500.0,16.9548,17.1811,16.945,17.1811,13500.0
2009-05-06 14:00:00,17.47,17.54,17.43,17.51,17100.0,17.191,17.2599,17.1516,17.2303,17100.0
2009-05-06 14:30:00,17.51,17.53,17.37,17.47,36000.0,17.2303,17.25,17.0926,17.191,36000.0
2009-05-06 15:00:00,17.46,17.51,17.32,17.41,25600.0,17.1811,17.2303,17.0434,17.1319,25600.0
2009-05-06 15:30:00,17.42,17.54,17.32,17.49,76000.0,17.1418,17.2599,17.0434,17.2107,76000.0
2009-05-07 09:30:00,17.38,17.72,17.18,17.27,31600.0,17.1024,17.437,16.9056,16.9942,31600.0
2009-05-07 10:00:00,17.3,17.3,16.96,17.0,23200.0,17.0237,17.0237,16.6891,16.7285,23200.0
2009-05-07 10:30:00,16.99,17.05,16.92,16.97,13800.0,16.7186,16.7777,16.6498,16.699,13800.0
2009-05-07 11:00:00,16.97,17.05,16.72,16.93,21400.0,16.699,16.7777,16.453,16.6596,21400.0
2009-05-07 11:30:00,16.91,17.03,16.86,17.01,8700.0,16.6399,16.758,16.5907,16.7383,8700.0
2009-05-07 12:00:00,17.02,17.03,16.85,16.87,11100.0,16.7482,16.758,16.5809,16.6006,11100.0
2009-05-07 12:30:00,16.88,17.03,16.85,16.96,9400.0,16.6104,16.758,16.5809,16.6891,9400.0
2009-05-07 13:00:00,16.97,17.01,16.76,16.78,20500.0,16.699,16.7383,16.4923,16.512,20500.0
2009-05-07 13:30:00,16.78,16.8,16.5,16.57,29800.0,16.512,16.5317,16.2365,16.3054,29800.0
2009-05-07 14:00:00,16.55,16.61,16.44,16.55,26600.0,16.2857,16.3447,16.1774,16.2857,26600.0
2009-05-07 14:30:00,16.54,16.6,16.45,16.52,28300.0,16.2758,16.3349,16.1873,16.2562,28300.0
2009-05-07 15:00:00,16.52,16.66,16.52,16.63,27700.0,16.2562,16.3939,16.2562,16.3644,27700.0
2009-05-07 15:30:00,16.6,16.76,16.46,16.68,69400.0,16.3349,16.4923,16.1971,16.4136,69400.0
2009-05-08 09:30:00,16.95,17.38,16.81,17.27,29700.0,16.6793,17.1024,16.5415,16.9942,29700.0
2009-05-08 10:00:00,17.19,17.25,16.97,17.1,25600.0,16.9155,16.9745,16.699,16.8269,25600.0
2009-05-08 10:30:00,17.11,17.15,17.01,17.08,19700.0,16.8367,16.8761,16.7383,16.8072,19700.0
2009-05-08 11:00:00,17.09,17.18,17.03,17.04,22500.0,16.8171,16.9056,16.758,16.7678,22500.0
2009-05-08 11:30:00,17.04,17.13,17.02,17.07,18300.0,16.7678,16.8564,16.7482,16.7974,18300.0
2009-05-08 12:00:00,17.11,17.27,17.05,17.21,31500.0,16.8367,16.9942,16.7777,16.9351,31500.0
2009-05-08 12:30:00,17.17,17.4,17.16,17.39,15600.0,16.8958,17.1221,16.8859,17.1123,15600.0
2009-05-08 13:00:00,17.39,17.43,17.3,17.34,20200.0,17.1123,17.1516,17.0237,17.0631,20200.0
2009-05-08 13:30:00,17.33,17.39,17.28,17.31,16800.0,17.0532,17.1123,17.004,17.0335,16800.0
2009-05-08 14:00:00,17.33,17.53,17.32,17.46,29600.0,17.0532,17.25,17.0434,17.1811,29600.0
2009-05-08 14:30:00,17.47,17.52,17.41,17.45,20800.0,17.191,17.2402,17.1319,17.1713,20800.0
2009-05-08 15:00:00,17.43,17.47,17.3,17.42,21100.0,17.1516,17.191,17.0237,17.1418,21100.0
2009-05-08 15:30:00,17.4,17.5,17.35,17.47,56100.0,17.1221,17.2205,17.0729,17.191,56100.0
2009-05-11 09:30:00,17.53,17.53,17.07,17.2,21000.0,17.25,17.25,16.7974,16.9253,21000.0
2009-05-11 10:00:00,17.23,17.4,17.18,17.35,14700.0,16.9548,17.1221,16.9056,17.0729,14700.0
2009-05-11 10:30:00,17.34,17.47,17.27,17.38,22000.0,17.0631,17.191,16.9942,17.1024,22000.0
2009-05-11 11:00:00,17.37,17.46,17.25,17.38,13900.0,17.0926,17.1811,16.9745,17.1024,13900.0
2009-05-11 11:30:00,17.39,17.41,17.25,17.28,16300.0,17.1123,17.1319,16.9745,17.004,16300.0
2009-05-11 12:00:00,17.27,17.33,17.23,17.31,23100.0,16.9942,17.0532,16.9548,17.0335,23100.0
2009-05-11 12:30:00,17.31,17.38,17.31,17.37,15300.0,17.0335,17.1024,17.0335,17.0926,15300.0
2009-05-11 13:00:00,17.35,17.44,17.31,17.38,8700.0,17.0729,17.1615,17.0335,17.1024,8700.0
2009-05-11 13:30:00,17.39,17.49,17.38,17.45,9100.0,17.1123,17.2107,17.1024,17.1713,9100.0
2009-05-11 14:00:00,17.41,17.46,17.35,17.39,9900.0,17.1319,17.1811,17.0729,17.1123,9900.0
2009-05-11 14:30:00,17.43,17.48,17.36,17.42,10800.0,17.1516,17.2008,17.0827,17.1418,10800.0
2009-05-11 15:00:00,17.42,17.43,17.3,17.38,11700.0,17.1418,17.1516,17.0237,17.1024,11700.0
2009-05-11 15:30:00,17.38,17.38,17.22,17.28,42200.0,17.1024,17.1024,16.945,17.004,42200.0
2009-05-12 09:30:00,17.29,17.45,16.96,17.01,17700.0,17.0139,17.1713,16.6891,16.7383,17700.0
2009-05-12 10:00:00,17.0,17.06,16.73,16.82,13400.0,16.7285,16.7875,16.4628,16.5514,13400.0
2009-05-12 10:30:00,16.81,16.83,16.64,16.71,11000.0,16.5415,16.5612,16.3742,16.4431,11000.0
2009-05-12 11:00:00,16.78,16.78,16.63,16.66,15100.0,16.512,16.512,16.3644,16.3939,15100.0
2009-05-12 11:30:00,16.66,16.8,16.64,16.74,23100.0,16.3939,16.5317,16.3742,16.4726,23100.0
2009-05-12 12:00:00,16.74,16.78,16.68,16.7,22200.0,16.4726,16.512,16.4136,16.4333,22200.0
2009-05-12 12:30:00,16.72,16.75,16.59,16.6,11400.0,16.453,16.4825,16.325,16.3349,11400.0
2009-05-12 13:00:00,16.61,16.66,16.57,16.63,7400.0,16.3447,16.3939,16.3054,16.3644,7400.0
2009-05-12 13:30:00,16.6,16.69,16.59,16.62,6200.0,16.3349,16.4234,16.325,16.3546,6200.0
2009-05-12 14:00:00,16.6,16.69,16.59,16.62,7300.0,16.3349,16.4234,16.325,16.3546,7300.0
2009-05-12 14:30:00,16.62,16.9,16.6,16.86,13000.0,16.3546,16.6301,16.3349,16.5907,13000.0
2009-05-12 15:00:00,16.88,17.0,16.81,16.95,12900.0,16.6104,16.7285,16.5415,16.6793,12900.0
2009-05-12 15:30:00,16.96,16.99,16.87,16.9,43300.0,16.6891,16.7186,16.6006,16.6301,43300.0
2009-05-13 09:30:00,16.58,16.58,15.84,16.13,58400.0,16.3152,16.3152,15.587,15.8724,58400.0
2009-05-13 10:00:00,16.11,16.12,15.97,16.1,27200.0,15.8527,15.8625,15.7149,15.8429,27200.0
2009-05-13 10:30:00,16.11,16.13,15.91,15.93,13400.0,15.8527,15.8724,15.6559,15.6756,13400.0
2009-05-13 11:00:00,15.93,15.97,15.86,15.95,15000.0,15.6756,15.7149,15.6067,15.6953,15000.0
2009-05-13 11:30:00,15.96,15.98,15.89,15.93,19000.0,15.7051,15.7248,15.6362,15.6756,19000.0
2009-05-13 12:00:00,15.95,16.07,15.93,16.05,12400.0,15.6953,15.8133,15.6756,15.7937,12400.0
2009-05-13 12:30:00,16.05,16.14,15.99,15.99,28900.0,15.7937,15.8822,15.7346,15.7346,28900.0
2009-05-13 13:00:00,16.0,16.06,15.91,15.91,21700.0,15.7445,15.8035,15.6559,15.6559,21700.0
2009-05-13 13:30:00,15.91,16.09,15.9,16.01,18200.0,15.6559,15.833,15.6461,15.7543,18200.0
2009-05-13 14:00:00,16.0,16.01,15.79,15.92,12500.0,15.7445,15.7543,15.5378,15.6657,12500.0
2009-05-13 14:30:00,15.92,15.97,15.85,15.96,12900.0,15.6657,15.7149,15.5969,15.7051,12900.0
2009-05-13 15:00:00,15.99,15.99,15.86,15.94,19200.0,15.7346,15.7346,15.6067,15.6854,19200.0
2009-05-13 15:30:00,15.93,15.98,15.81,15.87,73100.0,15.6756,15.7248,15.5575,15.6165,73100.0
2009-05-14 09:30:00,16.0,16.21,15.82,16.02,22200.0,15.7445,15.9511,15.5673,15.7641,22200.0
2009-05-14 10:00:00,16.07,16.31,16.04,16.17,26500.0,15.8133,16.0495,15.7838,15.9117,26500.0
2009-05-14 10:30:00,16.13,16.29,16.13,16.29,19700.0,15.8724,16.0298,15.8724,16.0298,19700.0
2009-05-14 11:00:00,16.3,16.5,16.3,16.5,15100.0,16.0397,16.2365,16.0397,16.2365,15100.0
2009-05-14 11:30:00,16.52,16.54,16.43,16.48,8000.0,16.2562,16.2758,16.1676,16.2168,8000.0
2009-05-14 12:00:00,16.5,16.64,16.5,16.61,11400.0,16.2365,16.3742,16.2365,16.3447,11400.0
2009-05-14 12:30:00,16.59,16.74,16.58,16.63,11400.0,16.325,16.4726,16.3152,16.3644,11400.0
2009-05-14 13:00:00,16.63,16.73,16.59,16.61,8900.0,16.3644,16.4628,16.325,16.3447,8900.0
2009-05-14 13:30:00,16.61,16.8,16.61,16.73,13200.0,16.3447,16.5317,16.3447,16.4628,13200.0
2009-05-14 14:00:00,16.73,16.8,16.71,16.74,12700.0,16.4628,16.5317,16.4431,16.4726,12700.0
2009-05-14 14:30:00,16.74,16.83,16.7,16.73,20200.0,16.4726,16.5612,16.4333,16.4628,20200.0
2009-05-14 15:00:00,16.75,16.77,16.56,16.57,44600.0,16.4825,16.5022,16.2955,16.3054,44600.0
2009-05-14 15:30:00,16.56,16.57,16.38,16.45,87200.0,16.2955,16.3054,16.1184,16.1873,87200.0
2009-05-15 09:30:00,16.46,16.9,16.46,16.7,58200.0,16.1971,16.6301,16.1971,16.4333,58200.0
2009-05-15 10:00:00,16.69,16.8,16.61,16.8,18800.0,16.4234,16.5317,16.3447,16.5317,18800.0
2009-05-15 10:30:00,16.78,16.91,16.77,16.91,18300.0,16.512,16.6399,16.5022,16.6399,18300.0
2009-05-15 11:00:00,16.9,16.93,16.82,16.83,12100.0,16.6301,16.6596,16.5514,16.5612,12100.0
2009-05-15 11:30:00,16.86,16.87,16.61,16.61,17900.0,16.5907,16.6006,16.3447,16.3447,17900.0
2009-05-15 12:00:00,16.61,16.74,16.59,16.72,10200.0,16.3447,16.4726,16.325,16.453,10200.0
2009-05-15 12:30:00,16.72,16.74,16.62,16.64,8000.0,16.453,16.4726,16.3546,16.3742,8000.0
2009-05-15 13:00:00,16.63,16.73,16.6,16.6,8600.0,16.3644,16.4628,16.3349,16.3349,8600.0
2009-05-15 13:30:00,16.6,16.66,16.54,16.61,10100.0,16.3349,16.3939,16.2758,16.3447,10100.0
2009-05-15 14:00:00,16.59,16.68,16.56,16.64,26300.0,16.325,16.4136,16.2955,16.3742,26300.0
2009-05-15 14:30:00,16.63,16.64,16.54,16.58,14100.0,16.3644,16.3742,16.2758,16.3152,14100.0
2009-05-15 15:00:00,16.59,16.66,16.52,16.63,23800.0,16.325,16.3939,16.2562,16.3644,23800.0
2009-05-15 15:30:00,16.61,16.66,16.54,16.6,50100.0,16.3447,16.3939,16.2758,16.3349,50100.0
2009-05-18 09:30:00,16.77,16.94,16.62,16.83,26600.0,16.5022,16.6694,16.3546,16.5612,26600.0
2009-05-18 10:00:00,16.82,16.83,16.72,16.78,32100.0,16.5514,16.5612,16.453,16.512,32100.0
2009-05-18 10:30:00,16.8,16.87,16.78,16.81,40200.0,16.5317,16.6006,16.512,16.5415,40200.0
2009-05-18 11:00:00,16.82,16.83,16.74,16.8,14800.0,16.5514,16.5612,16.4726,16.5317,14800.0
2009-05-18 11:30:00,16.8,16.83,16.77,16.79,19600.0,16.5317,16.5612,16.5022,16.5218,19600.0
2009-05-18 12:00:00,16.79,16.83,16.78,16.83,20700.0,16.5218,16.5612,16.512,16.5612,20700.0
2009-05-18 12:30:00,16.83,16.93,16.83,16.91,18700.0,16.5612,16.6596,16.5612,16.6399,18700.0
2009-05-18 13:00:00,16.9,16.94,16.88,16.92,20700.0,16.6301,16.6694,16.6104,16.6498,20700.0
2009-05-18 13:30:00,16.93,16.94,16.86,16.91,15200.0,16.6596,16.6694,16.5907,16.6399,15200.0
2009-05-18 14:00:00,16.91,16.94,16.86,16.9,18900.0,16.6399,16.6694,16.5907,16.6301,18900.0
2009-05-18 14:30:00,16.89,17.11,16.89,17.07,34200.0,16.6202,16.8367,16.6202,16.7974,34200.0
2009-05-18 15:00:00,17.07,17.13,17.0,17.04,37500.0,16.7974,16.8564,16.7285,16.7678,37500.0
2009-05-18 15:30:00,17.04,17.25,17.03,17.18,64700.0,16.7678,16.9745,16.758,16.9056,64700.0
2009-05-19 09:30:00,17.16,17.36,17.02,17.14,24300.0,16.8859,17.0827,16.7482,16.8663,24300.0
2009-05-19 10:00:00,17.06,17.25,17.03,17.21,17000.0,16.7875,16.9745,16.758,16.9351,17000.0
2009-05-19 10:30:00,17.24,17.42,17.24,17.28,23600.0,16.9647,17.1418,16.9647,17.004,23600.0
2009-05-19 11:00:00,17.27,17.3,17.15,17.28,17400.0,16.9942,17.0237,16.8761,17.004,17400.0
2009-05-19 11:30:00,17.28,17.36,17.21,17.25,49300.0,17.004,17.0827,16.9351,16.9745,49300.0
2009-05-19 12:00:00,17.26,17.27,17.19,17.26,12700.0,16.9843,16.9942,16.9155,16.9843,12700.0
2009-05-19 12:30:00,17.25,17.27,17.2,17.27,20800.0,16.9745,16.9942,16.9253,16.9942,20800.0
2009-05-19 13:00:00,17.25,17.39,17.21,17.39,30600.0,16.9745,17.1123,16.9351,17.1123,30600.0
2009-05-19 13:30:00,17.4,17.43,17.33,17.37,24300.0,17.1221,17.1516,17.0532,17.0926,24300.0
2009-05-19 14:00:00,17.38,17.43,17.31,17.41,19400.0,17.1024,17.1516,17.0335,17.1319,19400.0
2009-05-19 14:30:00,17.4,17.49,17.37,17.4,33400.0,17.1221,17.2107,17.0926,17.1221,33400.0
2009-05-19 15:00:00,17.4,17.43,17.32,17.36,21900.0,17.1221,17.1516,17.0434,17.0827,21900.0
2009-05-19 15:30:00,17.37,17.38,17.19,17.23,59600.0,17.0926,17.1024,16.9155,16.9548,59600.0
2009-05-20 09:30:00,17.39,17.75,17.3,17.57,35700.0,17.1123,17.4665,17.0237,17.2894,35700.0
2009-05-20 10:00:00,17.61,17.73,17.59,17.65,30500.0,17.3287,17.4468,17.3091,17.3681,30500.0
2009-05-20 10:30:00,17.64,17.72,17.55,17.55,43400.0,17.3583,17.437,17.2697,17.2697,43400.0
2009-05-20 11:00:00,17.57,17.61,17.47,17.49,24300.0,17.2894,17.3287,17.191,17.2107,24300.0
2009-05-20 11:30:00,17.51,17.55,17.33,17.35,24000.0,17.2303,17.2697,17.0532,17.0729,24000.0
2009-05-20 12:00:00,17.35,17.52,17.35,17.42,37200.0,17.0729,17.2402,17.0729,17.1418,37200.0
2009-05-20 12:30:00,17.41,17.41,17.29,17.33,24500.0,17.1319,17.1319,17.0139,17.0532,24500.0
2009-05-20 13:00:00,17.29,17.37,17.24,17.37,40200.0,17.0139,17.0926,16.9647,17.0926,40200.0
2009-05-20 13:30:00,17.35,17.43,17.33,17.35,24400.0,17.0729,17.1516,17.0532,17.0729,24400.0
2009-05-20 14:00:00,17.35,17.41,17.27,17.31,51600.0,17.0729,17.1319,16.9942,17.0335,51600.0
2009-05-20 14:30:00,17.31,17.37,17.24,17.34,51200.0,17.0335,17.0926,16.9647,17.0631,51200.0
2009-05-20 15:00:00,17.34,17.35,17.18,17.28,61400.0,17.0631,17.0729,16.9056,17.004,61400.0
2009-05-20 15:30:00,17.28,17.29,17.02,17.05,76400.0,17.004,17.0139,16.7482,16.7777,76400.0
2009-05-21 09:30:00,16.9,17.07,16.65,16.77,41100.0,16.6301,16.7974,16.3841,16.5022,41100.0
2009-05-21 10:00:00,16.77,16.92,16.71,16.81,32300.0,16.5022,16.6498,16.4431,16.5415,32300.0
2009-05-21 10:30:00,16.81,16.95,16.79,16.82,24500.0,16.5415,16.6793,16.5218,16.5514,24500.0
2009-05-21 11:00:00,16.83,16.94,16.77,16.86,16500.0,16.5612,16.6694,16.5022,16.5907,16500.0
2009-05-21 11:30:00,16.85,16.96,16.85,16.93,32500.0,16.5809,16.6891,16.5809,16.6596,32500.0
2009-05-21 12:00:00,16.94,16.95,16.8,16.82,23700.0,16.6694,16.6793,16.5317,16.5514,23700.0
2009-05-21 12:30:00,16.82,16.95,16.78,16.93,38300.0,16.5514,16.6793,16.512,16.6596,38300.0
2009-05-21 13:00:00,16.93,16.98,16.82,16.85,44300.0,16.6596,16.7088,16.5514,16.5809,44300.0
2009-05-21 13:30:00,16.86,16.9,16.83,16.87,26400.0,16.5907,16.6301,16.5612,16.6006,26400.0
2009-05-21 14:00:00,16.87,16.9,16.79,16.81,34800.0,16.6006,16.6301,16.5218,16.5415,34800.0
2009-05-21 14:30:00,16.81,16.87,16.75,16.85,32100.0,16.5415,16.6006,16.4825,16.5809,32100.0
2009-05-21 15:00:00,16.85,16.9,16.85,16.88,28400.0,16.5809,16.6301,16.5809,16.6104,28400.0
2009-05-21 15:30:00,16.88,16.93,16.81,16.92,108700.0,16.6104,16.6596,16.5415,16.6498,108700.0
2009-05-22 09:30:00,16.98,17.3,16.82,16.88,57600.0,16.7286,17.0439,16.571,16.6301,57600.0
2009-05-22 10:00:00,16.87,17.03,16.8,16.96,47200.0,16.6202,16.7779,16.5513,16.7089,47200.0
2009-05-22 10:30:00,16.94,17.02,16.83,17.0,18600.0,16.6892,16.768,16.5808,16.7483,18600.0
2009-05-22 11:00:00,17.0,17.11,16.96,17.03,13200.0,16.7483,16.8567,16.7089,16.7779,13200.0
2009-05-22 11:30:00,17.05,17.05,16.93,16.96,11500.0,16.7976,16.7976,16.6793,16.7089,11500.0
2009-05-22 12:00:00,16.97,17.04,16.89,16.89,25600.0,16.7188,16.7877,16.6399,16.6399,25600.0
2009-05-22 12:30:00,16.9,16.93,16.86,16.9,17100.0,16.6498,16.6793,16.6104,16.6498,17100.0
2009-05-22 13:00:00,16.9,16.9,16.87,16.88,30800.0,16.6498,16.6498,16.6202,16.6301,30800.0
2009-05-22 13:30:00,16.87,16.95,16.8,16.92,19400.0,16.6202,16.699,16.5513,16.6695,19400.0
2009-05-22 14:00:00,16.95,17.07,16.91,17.05,21800.0,16.699,16.8173,16.6596,16.7976,21800.0
2009-05-22 14:30:00,17.04,17.14,17.03,17.14,21500.0,16.7877,16.8862,16.7779,16.8862,21500.0
2009-05-22 15:00:00,17.14,17.14,16.95,16.98,25100.0,16.8862,16.8862,16.699,16.7286,25100.0
2009-05-22 15:30:00,16.99,17.08,16.86,16.87,40600.0,16.7385,16.8271,16.6104,16.6202,40600.0
2009-05-26 09:30:00,16.69,17.12,16.55,17.09,28500.0,16.4429,16.8665,16.305,16.837,28500.0
2009-05-26 10:00:00,17.12,17.61,17.1,17.51,45400.0,16.8665,17.3493,16.8468,17.2508,45400.0
2009-05-26 10:30:00,17.55,17.7,17.51,17.56,22800.0,17.2902,17.4379,17.2508,17.3,22800.0
2009-05-26 11:00:00,17.58,17.73,17.58,17.73,9700.0,17.3197,17.4675,17.3197,17.4675,9700.0
2009-05-26 11:30:00,17.73,17.87,17.69,17.82,17400.0,17.4675,17.6054,17.4281,17.5562,17400.0
2009-05-26 12:00:00,17.81,17.85,17.72,17.82,15500.0,17.5463,17.5857,17.4576,17.5562,15500.0
2009-05-26 12:30:00,17.83,17.84,17.74,17.74,24300.0,17.566,17.5759,17.4774,17.4774,24300.0
2009-05-26 13:00:00,17.75,17.77,17.71,17.71,16900.0,17.4872,17.5069,17.4478,17.4478,16900.0
2009-05-26 13:30:00,17.71,17.74,17.68,17.74,15000.0,17.4478,17.4774,17.4182,17.4774,15000.0
2009-05-26 14:00:00,17.74,17.78,17.69,17.75,18800.0,17.4774,17.5168,17.4281,17.4872,18800.0
2009-05-26 14:30:00,17.75,17.77,17.67,17.67,16900.0,17.4872,17.5069,17.4084,17.4084,16900.0
2009-05-26 15:00:00,17.63,17.68,17.5,17.58,31500.0,17.369,17.4182,17.2409,17.3197,31500.0
2009-05-26 15:30:00,17.57,17.74,17.53,17.72,65900.0,17.3099,17.4774,17.2705,17.4576,65900.0
2009-05-27 09:30:00,17.58,17.72,17.4,17.69,23100.0,17.3197,17.4576,17.1424,17.4281,23100.0
2009-05-27 10:00:00,17.71,17.84,17.53,17.81,27800.0,17.4478,17.5759,17.2705,17.5463,27800.0
2009-05-27 10:30:00,17.79,17.88,17.71,17.86,15700.0,17.5266,17.6153,17.4478,17.5956,15700.0
2009-05-27 11:00:00,17.83,17.88,17.73,17.85,14100.0,17.566,17.6153,17.4675,17.5857,14100.0
2009-05-27 11:30:00,17.82,17.88,17.77,17.78,9100.0,17.5562,17.6153,17.5069,17.5168,9100.0
2009-05-27 12:00:00,17.81,17.86,17.76,17.8,13600.0,17.5463,17.5956,17.4971,17.5365,13600.0
2009-05-27 12:30:00,17.82,17.84,17.7,17.7,15900.0,17.5562,17.5759,17.4379,17.4379,15900.0
2009-05-27 13:00:00,17.7,17.82,17.7,17.75,7500.0,17.4379,17.5562,17.4379,17.4872,7500.0
2009-05-27 13:30:00,17.74,17.74,17.51,17.61,15500.0,17.4774,17.4774,17.2508,17.3493,15500.0
2009-05-27 14:00:00,17.62,17.65,17.51,17.59,10100.0,17.3591,17.3887,17.2508,17.3296,10100.0
2009-05-27 14:30:00,17.58,17.67,17.58,17.6,17300.0,17.3197,17.4084,17.3197,17.3394,17300.0
2009-05-27 15:00:00,17.59,17.68,17.44,17.46,35300.0,17.3296,17.4182,17.1818,17.2015,35300.0
2009-05-27 15:30:00,17.46,17.5,17.33,17.34,88200.0,17.2015,17.2409,17.0734,17.0833,88200.0
2009-05-28 09:30:00,17.44,17.77,17.44,17.55,47700.0,17.1818,17.5069,17.1818,17.2902,47700.0
2009-05-28 10:00:00,17.54,17.54,17.12,17.2,70900.0,17.2803,17.2803,16.8665,16.9453,70900.0
2009-05-28 10:30:00,17.18,17.21,16.97,17.2,35000.0,16.9256,16.9552,16.7188,16.9453,35000.0
2009-05-28 11:00:00,17.2,17.25,17.17,17.2,29300.0,16.9453,16.9946,16.9158,16.9453,29300.0
2009-05-28 11:30:00,17.18,17.24,17.1,17.21,29500.0,16.9256,16.9848,16.8468,16.9552,29500.0
2009-05-28 12:00:00,17.21,17.24,17.09,17.12,19700.0,16.9552,16.9848,16.837,16.8665,19700.0
2009-05-28 12:30:00,17.1,17.14,17.07,17.1,11600.0,16.8468,16.8862,16.8173,16.8468,11600.0
2009-05-28 13:00:00,17.12,17.39,17.07,17.3,77500.0,16.8665,17.1325,16.8173,17.0439,77500.0
2009-05-28 13:30:00,17.3,17.35,17.19,17.27,16100.0,17.0439,17.0931,16.9355,17.0143,16100.0
2009-05-28 14:00:00,17.3,17.44,17.27,17.37,17900.0,17.0439,17.1818,17.0143,17.1128,17900.0
2009-05-28 14:30:00,17.4,17.46,17.32,17.36,28600.0,17.1424,17.2015,17.0636,17.103,28600.0
2009-05-28 15:00:00,17.34,17.39,17.27,17.33,41100.0,17.0833,17.1325,17.0143,17.0734,41100.0
2009-05-28 15:30:00,17.33,17.4,17.27,17.3,76500.0,17.0734,17.1424,17.0143,17.0439,76500.0
2009-05-29 09:30:00,17.45,17.45,17.11,17.27,37500.0,17.1916,17.1916,16.8567,17.0143,37500.0
2009-05-29 10:00:00,17.25,17.42,17.2,17.37,27200.0,16.9946,17.1621,16.9453,17.1128,27200.0
2009-05-29 10:30:00,17.38,17.42,17.26,17.35,21400.0,17.1227,17.1621,17.0045,17.0931,21400.0
2009-05-29 11:00:00,17.35,17.38,17.19,17.24,18900.0,17.0931,17.1227,16.9355,16.9848,18900.0
2009-05-29 11:30:00,17.24,17.34,17.2,17.27,9600.0,16.9848,17.0833,16.9453,17.0143,9600.0
2009-05-29 12:00:00,17.27,17.39,17.27,17.39,4700.0,17.0143,17.1325,17.0143,17.1325,4700.0
2009-05-29 12:30:00,17.39,17.39,17.27,17.32,12600.0,17.1325,17.1325,17.0143,17.0636,12600.0
2009-05-29 13:00:00,17.32,17.4,17.31,17.4,13700.0,17.0636,17.1424,17.0537,17.1424,13700.0
2009-05-29 13:30:00,17.41,17.48,17.36,17.38,16600.0,17.1522,17.2212,17.103,17.1227,16600.0
2009-05-29 14:00:00,17.37,17.39,17.21,17.26,49700.0,17.1128,17.1325,16.9552,17.0045,49700.0
2009-05-29 14:30:00,17.28,17.28,17.18,17.26,14600.0,17.0242,17.0242,16.9256,17.0045,14600.0
2009-05-29 15:00:00,17.26,17.36,17.24,17.36,24600.0,17.0045,17.103,16.9848,17.103,24600.0
2009-05-29 15:30:00,17.34,17.54,17.29,17.54,71200.0,17.0833,17.2803,17.034,17.2803,71200.0
2009-06-01 09:30:00,17.92,18.49,17.87,18.17,79400.0,17.6547,18.2162,17.6054,17.901,79400.0
2009-06-01 10:00:00,18.17,18.41,18.13,18.29,56200.0,17.901,18.1374,17.8616,18.0192,56200.0
2009-06-01 10:30:00,18.28,18.43,18.27,18.4,36700.0,18.0094,18.1571,17.9995,18.1276,36700.0
2009-06-01 11:00:00,18.4,18.55,18.38,18.49,42300.0,18.1276,18.2754,18.1079,18.2162,42300.0
2009-06-01 11:30:00,18.5,18.5,18.41,18.41,28900.0,18.2261,18.2261,18.1374,18.1374,28900.0
2009-06-01 12:00:00,18.43,18.43,18.33,18.4,22600.0,18.1571,18.1571,18.0586,18.1276,22600.0
2009-06-01 12:30:00,18.4,18.4,18.34,18.35,29200.0,18.1276,18.1276,18.0685,18.0783,29200.0
2009-06-01 13:00:00,18.34,18.38,18.33,18.33,17600.0,18.0685,18.1079,18.0586,18.0586,17600.0
2009-06-01 13:30:00,18.34,18.41,18.32,18.39,18700.0,18.0685,18.1374,18.0488,18.1177,18700.0
2009-06-01 14:00:00,18.4,18.44,18.35,18.39,20700.0,18.1276,18.167,18.0783,18.1177,20700.0
2009-06-01 14:30:00,18.4,18.4,18.27,18.29,68800.0,18.1276,18.1276,17.9995,18.0192,68800.0
2009-06-01 15:00:00,18.29,18.34,18.17,18.34,34200.0,18.0192,18.0685,17.901,18.0685,34200.0
2009-06-01 15:30:00,18.32,18.42,18.26,18.32,148700.0,18.0488,18.1473,17.9897,18.0488,148700.0
2009-06-02 09:30:00,18.33,18.43,18.09,18.15,25400.0,18.0586,18.1571,17.8222,17.8813,25400.0
2009-06-02 10:00:00,18.16,18.29,18.05,18.23,38700.0,17.8911,18.0192,17.7828,17.9601,38700.0
2009-06-02 10:30:00,18.24,18.31,18.17,18.23,41300.0,17.97,18.0389,17.901,17.9601,41300.0
2009-06-02 11:00:00,18.22,18.29,18.2,18.24,22100.0,17.9502,18.0192,17.9305,17.97,22100.0
2009-06-02 11:30:00,18.24,18.31,18.16,18.29,18500.0,17.97,18.0389,17.8911,18.0192,18500.0
2009-06-02 12:00:00,18.29,18.32,18.2,18.24,12100.0,18.0192,18.0488,17.9305,17.97,12100.0
2009-06-02 12:30:00,18.25,18.35,18.25,18.34,19600.0,17.9798,18.0783,17.9798,18.0685,19600.0
2009-06-02 13:00:00,18.34,18.38,18.27,18.36,39500.0,18.0685,18.1079,17.9995,18.0882,39500.0
2009-06-02 13:30:00,18.36,18.45,18.33,18.45,35700.0,18.0882,18.1768,18.0586,18.1768,35700.0
2009-06-02 14:00:00,18.45,18.5,18.36,18.44,28700.0,18.1768,18.2261,18.0882,18.167,28700.0
2009-06-02 14:30:00,18.45,18.47,18.39,18.42,27800.0,18.1768,18.1965,18.1177,18.1473,27800.0
2009-06-02 15:00:00,18.42,18.47,18.32,18.33,34600.0,18.1473,18.1965,18.0488,18.0586,34600.0
2009-06-02 15:30:00,18.37,18.42,18.3,18.34,78500.0,18.098,18.1473,18.0291,18.0685,78500.0
2009-06-03 09:30:00,18.18,18.34,18.06,18.29,27700.0,17.9108,18.0685,17.7926,18.0192,27700.0
2009-06-03 10:00:00,18.25,18.38,18.2,18.31,14000.0,17.9798,18.1079,17.9305,18.0389,14000.0
2009-06-03 10:30:00,18.29,18.33,18.25,18.33,78400.0,18.0192,18.0586,17.9798,18.0586,78400.0
2009-06-03 11:00:00,18.32,18.32,18.17,18.27,11000.0,18.0488,18.0488,17.901,17.9995,11000.0
2009-06-03 11:30:00,18.25,18.28,18.09,18.09,35100.0,17.9798,18.0094,17.8222,17.8222,35100.0
2009-06-03 12:00:00,18.08,18.13,18.02,18.06,14000.0,17.8123,17.8616,17.7532,17.7926,14000.0
2009-06-03 12:30:00,18.05,18.08,18.01,18.03,11600.0,17.7828,17.8123,17.7434,17.7631,11600.0
2009-06-03 13:00:00,18.02,18.03,18.0,18.01,12300.0,17.7532,17.7631,17.7335,17.7434,12300.0
2009-06-03 13:30:00,18.01,18.02,17.91,17.95,8200.0,17.7434,17.7532,17.6448,17.6842,8200.0
2009-06-03 14:00:00,17.95,18.0,17.9,17.95,8300.0,17.6842,17.7335,17.635,17.6842,8300.0
2009-06-03 14:30:00,17.95,18.13,17.93,18.12,17700.0,17.6842,17.8616,17.6645,17.8517,17700.0
2009-06-03 15:00:00,18.12,18.16,18.04,18.07,14700.0,17.8517,17.8911,17.7729,17.8025,14700.0
2009-06-03 15:30:00,18.05,18.16,18.03,18.11,41800.0,17.7828,17.8911,17.7631,17.8419,41800.0
2009-06-04 09:30:00,18.14,18.46,18.14,18.25,9800.0,17.8714,18.1867,17.8714,17.9798,9800.0
2009-06-04 10:00:00,18.23,18.27,18.07,18.19,8100.0,17.9601,17.9995,17.8025,17.9207,8100.0
2009-06-04 10:30:00,18.2,18.31,18.16,18.29,16000.0,17.9305,18.0389,17.8911,18.0192,16000.0
2009-06-04 11:00:00,18.28,18.28,18.15,18.18,8400.0,18.0094,18.0094,17.8813,17.9108,8400.0
2009-06-04 11:30:00,18.16,18.21,18.08,18.08,20000.0,17.8911,17.9404,17.8123,17.8123,20000.0
2009-06-04 12:00:00,18.06,18.12,18.04,18.1,6900.0,17.7926,17.8517,17.7729,17.832,6900.0
2009-06-04 12:30:00,18.1,18.17,18.09,18.12,9000.0,17.832,17.901,17.8222,17.8517,9000.0
2009-06-04 13:00:00,18.12,18.21,18.12,18.2,16300.0,17.8517,17.9404,17.8517,17.9305,16300.0
2009-06-04 13:30:00,18.19,18.27,18.13,18.15,35400.0,17.9207,17.9995,17.8616,17.8813,35400.0
2009-06-04 14:00:00,18.15,18.19,18.1,18.16,15300.0,17.8813,17.9207,17.832,17.8911,15300.0
2009-06-04 14:30:00,18.17,18.19,18.11,18.16,10900.0,17.901,17.9207,17.8419,17.8911,10900.0
2009-06-04 15:00:00,18.15,18.26,18.12,18.24,21700.0,17.8813,17.9897,17.8517,17.97,21700.0
2009-06-04 15:30:00,18.24,18.29,18.14,18.24,36000.0,17.97,18.0192,17.8714,17.97,36000.0
2009-06-05 09:30:00,18.39,18.6,18.25,18.4,30000.0,18.1177,18.3246,17.9798,18.1276,30000.0
2009-06-05 10:00:00,18.38,18.42,18.23,18.3,13400.0,18.1079,18.1473,17.9601,18.0291,13400.0
2009-06-05 10:30:00,18.27,18.45,18.25,18.41,28900.0,17.9995,18.1768,17.9798,18.1374,28900.0
2009-06-05 11:00:00,18.44,18.47,18.34,18.41,19100.0,18.167,18.1965,18.0685,18.1374,19100.0
2009-06-05 11:30:00,18.38,18.49,18.3,18.42,22600.0,18.1079,18.2162,18.0291,18.1473,22600.0
2009-06-05 12:00:00,18.42,18.48,18.36,18.47,9100.0,18.1473,18.2064,18.0882,18.1965,9100.0
2009-06-05 12:30:00,18.47,18.49,18.42,18.49,4800.0,18.1965,18.2162,18.1473,18.2162,4800.0
2009-06-05 13:00:00,18.49,18.5,18.4,18.44,22500.0,18.2162,18.2261,18.1276,18.167,22500.0
2009-06-05 13:30:00,18.45,18.46,18.35,18.39,9700.0,18.1768,18.1867,18.0783,18.1177,9700.0
2009-06-05 14:00:00,18.39,18.39,18.22,18.24,9400.0,18.1177,18.1177,17.9502,17.97,9400.0
2009-06-05 14:30:00,18.24,18.32,18.16,18.26,35500.0,17.97,18.0488,17.8911,17.9897,35500.0
2009-06-05 15:00:00,18.23,18.33,18.22,18.28,27700.0,17.9601,18.0586,17.9502,18.0094,27700.0
2009-06-05 15:30:00,18.27,18.41,18.27,18.37,41300.0,17.9995,18.1374,17.9995,18.098,41300.0
2009-06-08 09:30:00,18.37,18.37,18.03,18.03,9200.0,18.098,18.098,17.7631,17.7631,9200.0
2009-06-08 10:00:00,18.03,18.06,17.87,18.0,34400.0,17.7631,17.7926,17.6054,17.7335,34400.0
2009-06-08 10:30:00,17.98,18.09,17.97,18.06,7100.0,17.7138,17.8222,17.7039,17.7926,7100.0
2009-06-08 11:00:00,18.06,18.08,17.99,18.03,16500.0,17.7926,17.8123,17.7237,17.7631,16500.0
2009-06-08 11:30:00,18.03,18.05,17.95,17.96,5200.0,17.7631,17.7828,17.6842,17.6941,5200.0
2009-06-08 12:00:00,17.98,17.99,17.91,17.95,11400.0,17.7138,17.7237,17.6448,17.6842,11400.0
2009-06-08 12:30:00,17.96,18.02,17.88,18.0,14900.0,17.6941,17.7532,17.6153,17.7335,14900.0
2009-06-08 13:00:00,18.02,18.03,17.98,18.0,6000.0,17.7532,17.7631,17.7138,17.7335,6000.0
2009-06-08 13:30:00,18.01,18.09,17.99,18.03,7500.0,17.7434,17.8222,17.7237,17.7631,7500.0
2009-06-08 14:00:00,18.04,18.04,17.91,17.95,7800.0,17.7729,17.7729,17.6448,17.6842,7800.0
2009-06-08 14:30:00,17.96,18.03,17.89,17.98,8100.0,17.6941,17.7631,17.6251,17.7138,8100.0
2009-06-08 15:00:00,17.99,18.21,17.99,18.12,44900.0,17.7237,17.9404,17.7237,17.8517,44900.0
2009-06-08 15:30:00,18.13,18.27,18.03,18.07,44000.0,17.8616,17.9995,17.7631,17.8025,44000.0
2009-06-09 09:30:00,18.07,18.15,17.89,17.91,20600.0,17.8025,17.8813,17.6251,17.6448,20600.0
2009-06-09 10:00:00,17.93,17.95,17.85,17.88,11300.0,17.6645,17.6842,17.5857,17.6153,11300.0
2009-06-09 10:30:00,17.88,17.93,17.77,17.79,12000.0,17.6153,17.6645,17.5069,17.5266,12000.0
2009-06-09 11:00:00,17.78,17.81,17.73,17.76,12000.0,17.5168,17.5463,17.4675,17.4971,12000.0
2009-06-09 11:30:00,17.77,17.82,17.74,17.82,10500.0,17.5069,17.5562,17.4774,17.5562,10500.0
2009-06-09 12:00:00,17.81,17.86,17.78,17.86,15500.0,17.5463,17.5956,17.5168,17.5956,15500.0
2009-06-09 12:30:00,17.84,17.84,17.74,17.8,14400.0,17.5759,17.5759,17.4774,17.5365,14400.0
2009-06-09 13:00:00,17.8,17.85,17.74,17.79,27100.0,17.5365,17.5857,17.4774,17.5266,27100.0
2009-06-09 13:30:00,17.79,17.81,17.77,17.79,31400.0,17.5266,17.5463,17.5069,17.5266,31400.0
2009-06-09 14:00:00,17.8,17.84,17.77,17.84,26500.0,17.5365,17.5759,17.5069,17.5759,26500.0
2009-06-09 14:30:00,17.84,17.85,17.71,17.77,37100.0,17.5759,17.5857,17.4478,17.5069,37100.0
2009-06-09 15:00:00,17.77,17.81,17.7,17.78,39200.0,17.5069,17.5463,17.4379,17.5168,39200.0
2009-06-09 15:30:00,17.77,17.81,17.69,17.71,64700.0,17.5069,17.5463,17.4281,17.4478,64700.0
2009-06-10 09:30:00,17.75,17.75,17.38,17.44,25900.0,17.4872,17.4872,17.1227,17.1818,25900.0
2009-06-10 10:00:00,17.42,17.42,17.17,17.25,32600.0,17.1621,17.1621,16.9158,16.9946,32600.0
2009-06-10 10:30:00,17.25,17.26,17.02,17.03,28000.0,16.9946,17.0045,16.768,16.7779,28000.0
2009-06-10 11:00:00,17.03,17.06,16.9,16.92,37000.0,16.7779,16.8074,16.6498,16.6695,37000.0
2009-06-10 11:30:00,16.91,16.95,16.87,16.89,28900.0,16.6596,16.699,16.6202,16.6399,28900.0
2009-06-10 12:00:00,16.89,16.96,16.84,16.9,25700.0,16.6399,16.7089,16.5907,16.6498,25700.0
2009-06-10 12:30:00,16.91,16.97,16.86,16.97,11800.0,16.6596,16.7188,16.6104,16.7188,11800.0
2009-06-10 13:00:00,16.97,16.97,16.7,16.7,30500.0,16.7188,16.7188,16.4528,16.4528,30500.0
2009-06-10 13:30:00,16.71,16.72,16.58,16.65,40200.0,16.4626,16.4725,16.3345,16.4035,40200.0
2009-06-10 14:00:00,16.66,16.74,16.61,16.73,35800.0,16.4133,16.4922,16.3641,16.4823,35800.0
2009-06-10 14:30:00,16.75,16.97,16.67,16.9,28500.0,16.502,16.7188,16.4232,16.6498,28500.0
2009-06-10 15:00:00,16.91,17.05,16.88,16.96,51900.0,16.6596,16.7976,16.6301,16.7089,51900.0
2009-06-10 15:30:00,16.96,17.07,16.94,17.0,107900.0,16.7089,16.8173,16.6892,16.7483,107900.0
2009-06-11 09:30:00,17.11,17.32,17.11,17.31,40300.0,16.8567,17.0636,16.8567,17.0537,40300.0
2009-06-11 10:00:00,17.31,17.35,17.22,17.24,21600.0,17.0537,17.0931,16.9651,16.9848,21600.0
2009-06-11 10:30:00,17.25,17.25,17.15,17.15,14400.0,16.9946,16.9946,16.8961,16.8961,14400.0
2009-06-11 11:00:00,17.15,17.16,17.11,17.15,11600.0,16.8961,16.9059,16.8567,16.8961,11600.0
2009-06-11 11:30:00,17.15,17.16,17.07,17.09,14300.0,16.8961,16.9059,16.8173,16.837,14300.0
2009-06-11 12:00:00,17.09,17.09,17.02,17.03,6900.0,16.837,16.837,16.768,16.7779,6900.0
2009-06-11 12:30:00,17.04,17.11,17.04,17.1,7200.0,16.7877,16.8567,16.7877,16.8468,7200.0
2009-06-11 13:00:00,17.1,17.17,17.07,17.15,68600.0,16.8468,16.9158,16.8173,16.8961,68600.0
2009-06-11 13:30:00,17.15,17.19,17.07,17.09,24300.0,16.8961,16.9355,16.8173,16.837,24300.0
2009-06-11 14:00:00,17.1,17.1,17.01,17.1,11000.0,16.8468,16.8468,16.7582,16.8468,11000.0
2009-06-11 14:30:00,17.11,17.11,16.98,17.0,136900.0,16.8567,16.8567,16.7286,16.7483,136900.0
2009-06-11 15:00:00,17.01,17.07,16.96,17.05,130000.0,16.7582,16.8173,16.7089,16.7976,130000.0
2009-06-11 15:30:00,17.05,17.16,16.95,17.06,81000.0,16.7976,16.9059,16.699,16.8074,81000.0
2009-06-12 09:30:00,16.96,16.96,16.63,16.63,34500.0,16.7089,16.7089,16.3838,16.3838,34500.0
2009-06-12 10:00:00,16.66,16.68,16.55,16.58,18300.0,16.4133,16.433,16.305,16.3345,18300.0
2009-06-12 10:30:00,16.56,16.65,16.53,16.55,9800.0,16.3148,16.4035,16.2853,16.305,9800.0
2009-06-12 11:00:00,16.55,16.56,16.37,16.37,13000.0,16.305,16.3148,16.1276,16.1276,13000.0
2009-06-12 11:30:00,16.37,16.42,16.35,16.41,10000.0,16.1276,16.1769,16.1079,16.167,10000.0
2009-06-12 12:00:00,16.44,16.53,16.42,16.53,10400.0,16.1966,16.2853,16.1769,16.2853,10400.0
2009-06-12 12:30:00,16.54,16.66,16.53,16.66,9400.0,16.2951,16.4133,16.2853,16.4133,9400.0
2009-06-12 13:00:00,16.67,16.7,16.66,16.69,9500.0,16.4232,16.4528,16.4133,16.4429,9500.0
2009-06-12 13:30:00,16.68,16.91,16.68,16.91,37300.0,16.433,16.6596,16.433,16.6596,37300.0
2009-06-12 14:00:00,16.89,16.94,16.87,16.92,25700.0,16.6399,16.6892,16.6202,16.6695,25700.0
2009-06-12 14:30:00,16.92,17.05,16.92,16.96,28200.0,16.6695,16.7976,16.6695,16.7089,28200.0
2009-06-12 15:00:00,16.96,16.98,16.91,16.94,13900.0,16.7089,16.7286,16.6596,16.6892,13900.0
2009-06-12 15:30:00,16.96,17.0,16.89,17.0,45800.0,16.7089,16.7483,16.6399,16.7483,45800.0
2009-06-15 09:30:00,16.77,16.89,16.45,16.56,29300.0,16.5217,16.6399,16.2065,16.3148,29300.0
2009-06-15 10:00:00,16.54,16.57,16.3,16.31,26800.0,16.2951,16.3247,16.0587,16.0685,26800.0
2009-06-15 10:30:00,16.31,16.32,16.11,16.15,26200.0,16.0685,16.0784,15.8715,15.9109,26200.0
2009-06-15 11:00:00,16.15,16.16,16.12,16.14,26000.0,15.9109,15.9207,15.8813,15.901,26000.0
2009-06-15 11:30:00,16.16,16.2,16.15,16.15,9300.0,15.9207,15.9602,15.9109,15.9109,9300.0
2009-06-15 12:00:00,16.16,16.18,16.12,16.13,22400.0,15.9207,15.9404,15.8813,15.8912,22400.0
2009-06-15 12:30:00,16.13,16.19,16.13,16.16,11600.0,15.8912,15.9503,15.8912,15.9207,11600.0
2009-06-15 13:00:00,16.15,16.2,16.12,16.14,15800.0,15.9109,15.9602,15.8813,15.901,15800.0
2009-06-15 13:30:00,16.15,16.16,16.11,16.13,9500.0,15.9109,15.9207,15.8715,15.8912,9500.0
2009-06-15 14:00:00,16.15,16.17,16.1,16.16,11900.0,15.9109,15.9306,15.8616,15.9207,11900.0
2009-06-15 14:30:00,16.15,16.18,16.12,16.18,23000.0,15.9109,15.9404,15.8813,15.9404,23000.0
2009-06-15 15:00:00,16.17,16.23,16.15,16.19,19500.0,15.9306,15.9897,15.9109,15.9503,19500.0
2009-06-15 15:30:00,16.2,16.25,16.16,16.24,48400.0,15.9602,16.0094,15.9207,15.9996,48400.0
2009-06-16 09:30:00,16.39,16.45,16.19,16.21,26500.0,16.1473,16.2065,15.9503,15.97,26500.0
2009-06-16 10:00:00,16.19,16.26,16.1,16.18,25000.0,15.9503,16.0193,15.8616,15.9404,25000.0
2009-06-16 10:30:00,16.19,16.21,16.1,16.12,25900.0,15.9503,15.97,15.8616,15.8813,25900.0
2009-06-16 11:00:00,16.13,16.15,16.08,16.13,21400.0,15.8912,15.9109,15.8419,15.8912,21400.0
2009-06-16 11:30:00,16.12,16.13,16.05,16.05,7200.0,15.8813,15.8912,15.8124,15.8124,7200.0
2009-06-16 12:00:00,16.06,16.06,15.96,16.0,29700.0,15.8222,15.8222,15.7237,15.7631,29700.0
2009-06-16 12:30:00,16.02,16.02,15.81,15.84,17900.0,15.7828,15.7828,15.5759,15.6055,17900.0
2009-06-16 13:00:00,15.84,15.87,15.82,15.86,9000.0,15.6055,15.635,15.5858,15.6252,9000.0
2009-06-16 13:30:00,15.86,15.9,15.84,15.88,6300.0,15.6252,15.6646,15.6055,15.6449,6300.0
2009-06-16 14:00:00,15.87,15.87,15.78,15.79,13100.0,15.635,15.635,15.5464,15.5562,13100.0
2009-06-16 14:30:00,15.77,15.86,15.77,15.84,20900.0,15.5365,15.6252,15.5365,15.6055,20900.0
2009-06-16 15:00:00,15.84,15.86,15.76,15.78,33000.0,15.6055,15.6252,15.5267,15.5464,33000.0
2009-06-16 15:30:00,15.79,15.84,15.75,15.77,83300.0,15.5562,15.6055,15.5168,15.5365,83300.0
2009-06-17 09:30:00,15.84,16.12,15.7,15.74,26700.0,15.6055,15.8813,15.4676,15.507,26700.0
2009-06-17 10:00:00,15.72,15.83,15.6,15.6,33600.0,15.4873,15.5956,15.369,15.369,33600.0
2009-06-17 10:30:00,15.63,15.83,15.6,15.82,19400.0,15.3986,15.5956,15.369,15.5858,19400.0
2009-06-17 11:00:00,15.81,15.87,15.75,15.8,22900.0,15.5759,15.635,15.5168,15.5661,22900.0
2009-06-17 11:30:00,15.8,15.84,15.75,15.83,12000.0,15.5661,15.6055,15.5168,15.5956,12000.0
2009-06-17 12:00:00,15.82,15.85,15.77,15.8,28900.0,15.5858,15.6153,15.5365,15.5661,28900.0
2009-06-17 12:30:00,15.8,15.83,15.75,15.79,13200.0,15.5661,15.5956,15.5168,15.5562,13200.0
2009-06-17 13:00:00,15.81,15.85,15.78,15.84,21800.0,15.5759,15.6153,15.5464,15.6055,21800.0
2009-06-17 13:30:00,15.84,15.86,15.79,15.82,65400.0,15.6055,15.6252,15.5562,15.5858,65400.0
2009-06-17 14:00:00,15.83,15.88,15.8,15.87,15900.0,15.5956,15.6449,15.5661,15.635,15900.0
2009-06-17 14:30:00,15.88,15.89,15.8,15.86,24100.0,15.6449,15.6547,15.5661,15.6252,24100.0
2009-06-17 15:00:00,15.85,15.9,15.8,15.8,46600.0,15.6153,15.6646,15.5661,15.5661,46600.0
2009-06-17 15:30:00,15.8,15.91,15.78,15.86,29000.0,15.5661,15.6744,15.5464,15.6252,29000.0
2009-06-18 09:30:00,15.82,15.87,15.6,15.8,18700.0,15.5858,15.635,15.369,15.5661,18700.0
2009-06-18 10:00:00,15.79,15.82,15.66,15.69,34200.0,15.5562,15.5858,15.4281,15.4577,34200.0
2009-06-18 10:30:00,15.69,15.74,15.66,15.68,12300.0,15.4577,15.507,15.4281,15.4479,12300.0
2009-06-18 11:00:00,15.7,15.74,15.68,15.68,27200.0,15.4676,15.507,15.4479,15.4479,27200.0
2009-06-18 11:30:00,15.68,15.72,15.65,15.72,8900.0,15.4479,15.4873,15.4183,15.4873,8900.0
2009-06-18 12:00:00,15.72,15.72,15.66,15.71,13600.0,15.4873,15.4873,15.4281,15.4774,13600.0
2009-06-18 12:30:00,15.7,15.72,15.69,15.71,25900.0,15.4676,15.4873,15.4577,15.4774,25900.0
2009-06-18 13:00:00,15.71,15.9,15.69,15.9,30600.0,15.4774,15.6646,15.4577,15.6646,30600.0
2009-06-18 13:30:00,15.9,15.98,15.9,15.94,17300.0,15.6646,15.7434,15.6646,15.704,17300.0
2009-06-18 14:00:00,15.94,15.95,15.89,15.94,40600.0,15.704,15.7139,15.6547,15.704,40600.0
2009-06-18 14:30:00,15.95,15.96,15.83,15.94,104800.0,15.7139,15.7237,15.5956,15.704,104800.0
2009-06-18 15:00:00,15.94,15.94,15.85,15.87,59100.0,15.704,15.704,15.6153,15.635,59100.0
2009-06-18 15:30:00,15.87,15.9,15.78,15.83,93600.0,15.635,15.6646,15.5464,15.5956,93600.0
2009-06-19 09:30:00,16.09,16.09,15.7,15.73,198500.0,15.8518,15.8518,15.4676,15.4971,198500.0
2009-06-19 10:00:00,15.73,15.78,15.7,15.78,53500.0,15.4971,15.5464,15.4676,15.5464,53500.0
2009-06-19 10:30:00,15.8,15.85,15.77,15.77,18200.0,15.5661,15.6153,15.5365,15.5365,18200.0
2009-06-19 11:00:00,15.79,15.82,15.69,15.71,19100.0,15.5562,15.5858,15.4577,15.4774,19100.0
2009-06-19 11:30:00,15.72,15.74,15.7,15.71,10600.0,15.4873,15.507,15.4676,15.4774,10600.0
2009-06-19 12:00:00,15.71,15.72,15.47,15.55,68500.0,15.4774,15.4873,15.241,15.3198,68500.0
2009-06-19 12:30:00,15.52,15.56,15.48,15.52,15700.0,15.2902,15.3296,15.2508,15.2902,15700.0
2009-06-19 13:00:00,15.54,15.57,15.49,15.51,29900.0,15.3099,15.3395,15.2607,15.2804,29900.0
2009-06-19 13:30:00,15.5,15.54,15.49,15.49,12200.0,15.2705,15.3099,15.2607,15.2607,12200.0
2009-06-19 14:00:00,15.49,15.53,15.47,15.5,20600.0,15.2607,15.3001,15.241,15.2705,20600.0
2009-06-19 14:30:00,15.52,15.59,15.52,15.59,13200.0,15.2902,15.3592,15.2902,15.3592,13200.0
2009-06-19 15:00:00,15.58,15.74,15.55,15.72,32300.0,15.3493,15.507,15.3198,15.4873,32300.0
2009-06-19 15:30:00,15.75,15.77,15.6,15.62,47300.0,15.5168,15.5365,15.369,15.3887,47300.0
2009-06-22 09:30:00,15.44,15.91,15.44,15.88,69000.0,15.2114,15.6744,15.2114,15.6449,69000.0
2009-06-22 10:00:00,15.86,15.88,15.55,15.58,58100.0,15.6252,15.6449,15.3198,15.3493,58100.0
2009-06-22 10:30:00,15.6,15.6,15.4,15.4,22500.0,15.369,15.369,15.172,15.172,22500.0
2009-06-22 11:00:00,15.44,15.46,15.37,15.42,22600.0,15.2114,15.2311,15.1424,15.1917,22600.0
2009-06-22 11:30:00,15.42,15.44,15.23,15.24,15300.0,15.1917,15.2114,15.0045,15.0144,15300.0
2009-06-22 12:00:00,15.28,15.3,15.17,15.26,18400.0,15.0538,15.0735,14.9454,15.0341,18400.0
2009-06-22 12:30:00,15.25,15.3,15.25,15.29,6600.0,15.0242,15.0735,15.0242,15.0636,6600.0
2009-06-22 13:00:00,15.3,15.31,15.22,15.25,6800.0,15.0735,15.0833,14.9947,15.0242,6800.0
2009-06-22 13:30:00,15.25,15.33,15.24,15.3,20000.0,15.0242,15.103,15.0144,15.0735,20000.0
2009-06-22 14:00:00,15.3,15.33,15.28,15.28,25600.0,15.0735,15.103,15.0538,15.0538,25600.0
2009-06-22 14:30:00,15.27,15.35,15.26,15.31,58500.0,15.0439,15.1227,15.0341,15.0833,58500.0
2009-06-22 15:00:00,15.33,15.34,15.28,15.29,20900.0,15.103,15.1129,15.0538,15.0636,20900.0
2009-06-22 15:30:00,15.3,15.33,15.13,15.15,66900.0,15.0735,15.103,14.906,14.9257,66900.0
2009-06-23 09:30:00,15.15,15.47,15.15,15.43,22300.0,14.9257,15.241,14.9257,15.2016,22300.0
2009-06-23 10:00:00,15.4,15.45,15.19,15.26,17400.0,15.172,15.2213,14.9651,15.0341,17400.0
2009-06-23 10:30:00,15.28,15.39,15.27,15.31,73300.0,15.0538,15.1621,15.0439,15.0833,73300.0
2009-06-23 11:00:00,15.32,15.32,15.21,15.26,26300.0,15.0932,15.0932,14.9848,15.0341,26300.0
2009-06-23 11:30:00,15.27,15.31,15.27,15.29,7500.0,15.0439,15.0833,15.0439,15.0636,7500.0
2009-06-23 12:00:00,15.3,15.3,15.24,15.26,7200.0,15.0735,15.0735,15.0144,15.0341,7200.0
2009-06-23 12:30:00,15.29,15.33,15.27,15.28,10500.0,15.0636,15.103,15.0439,15.0538,10500.0
2009-06-23 13:00:00,15.27,15.32,15.24,15.25,10800.0,15.0439,15.0932,15.0144,15.0242,10800.0
2009-06-23 13:30:00,15.25,15.26,15.17,15.17,18400.0,15.0242,15.0341,14.9454,14.9454,18400.0
2009-06-23 14:00:00,15.19,15.3,15.18,15.27,29000.0,14.9651,15.0735,14.9553,15.0439,29000.0
2009-06-23 14:30:00,15.27,15.29,15.24,15.26,11600.0,15.0439,15.0636,15.0144,15.0341,11600.0
2009-06-23 15:00:00,15.25,15.29,15.21,15.25,24000.0,15.0242,15.0636,14.9848,15.0242,24000.0
2009-06-23 15:30:00,15.24,15.25,15.15,15.16,35300.0,15.0144,15.0242,14.9257,14.9356,35300.0
2009-06-24 09:30:00,15.18,15.22,15.09,15.13,26400.0,14.9553,14.9947,14.8666,14.906,26400.0
2009-06-24 10:00:00,15.13,15.21,15.08,15.18,27100.0,14.906,14.9848,14.8567,14.9553,27100.0
2009-06-24 10:30:00,15.18,15.26,15.15,15.19,17900.0,14.9553,15.0341,14.9257,14.9651,17900.0
2009-06-24 11:00:00,15.2,15.23,15.18,15.21,13300.0,14.975,15.0045,14.9553,14.9848,13300.0
2009-06-24 11:30:00,15.2,15.22,15.18,15.2,15200.0,14.975,14.9947,14.9553,14.975,15200.0
2009-06-24 12:00:00,15.21,15.22,15.18,15.2,12400.0,14.9848,14.9947,14.9553,14.975,12400.0
2009-06-24 12:30:00,15.2,15.22,15.18,15.19,8200.0,14.975,14.9947,14.9553,14.9651,8200.0
2009-06-24 13:00:00,15.19,15.25,15.19,15.24,10700.0,14.9651,15.0242,14.9651,15.0144,10700.0
2009-06-24 13:30:00,15.24,15.25,15.21,15.21,11300.0,15.0144,15.0242,14.9848,14.9848,11300.0
2009-06-24 14:00:00,15.2,15.29,15.14,15.15,39700.0,14.975,15.0636,14.9158,14.9257,39700.0
2009-06-24 14:30:00,15.15,15.35,15.14,15.31,51300.0,14.9257,15.1227,14.9158,15.0833,51300.0
2009-06-24 15:00:00,15.3,15.31,15.19,15.28,26500.0,15.0735,15.0833,14.9651,15.0538,26500.0
2009-06-24 15:30:00,15.27,15.33,15.25,15.3,41600.0,15.0439,15.103,15.0242,15.0735,41600.0
2009-06-25 09:30:00,15.13,15.27,15.0,15.25,31300.0,14.906,15.0439,14.7779,15.0242,31300.0
2009-06-25 10:00:00,15.26,15.33,15.21,15.25,17900.0,15.0341,15.103,14.9848,15.0242,17900.0
2009-06-25 10:30:00,15.22,15.25,15.14,15.16,5100.0,14.9947,15.0242,14.9158,14.9356,5100.0
2009-06-25 11:00:00,15.15,15.22,15.12,15.19,8300.0,14.9257,14.9947,14.8961,14.9651,8300.0
2009-06-25 11:30:00,15.19,15.29,15.19,15.29,11800.0,14.9651,15.0636,14.9651,15.0636,11800.0
2009-06-25 12:00:00,15.29,15.29,15.22,15.24,11500.0,15.0636,15.0636,14.9947,15.0144,11500.0
2009-06-25 12:30:00,15.25,15.25,15.2,15.2,7200.0,15.0242,15.0242,14.975,14.975,7200.0
2009-06-25 13:00:00,15.2,15.36,15.18,15.29,28100.0,14.975,15.1326,14.9553,15.0636,28100.0
2009-06-25 13:30:00,15.28,15.3,15.24,15.27,9200.0,15.0538,15.0735,15.0144,15.0439,9200.0
2009-06-25 14:00:00,15.27,15.27,15.18,15.24,9900.0,15.0439,15.0439,14.9553,15.0144,9900.0
2009-06-25 14:30:00,15.25,15.26,15.2,15.24,19400.0,15.0242,15.0341,14.975,15.0144,19400.0
2009-06-25 15:00:00,15.24,15.28,15.22,15.27,28700.0,15.0144,15.0538,14.9947,15.0439,28700.0
2009-06-25 15:30:00,15.26,15.42,15.2,15.39,49300.0,15.0341,15.1917,14.975,15.1621,49300.0
2009-06-26 09:30:00,15.25,15.35,15.25,15.26,16200.0,15.0242,15.1227,15.0242,15.0341,16200.0
2009-06-26 10:00:00,15.27,15.41,15.27,15.38,9600.0,15.0439,15.1818,15.0439,15.1523,9600.0
2009-06-26 10:30:00,15.39,15.47,15.35,15.47,91000.0,15.1621,15.241,15.1227,15.241,91000.0
2009-06-26 11:00:00,15.46,15.61,15.45,15.6,12200.0,15.2311,15.3789,15.2213,15.369,12200.0
2009-06-26 11:30:00,15.6,15.61,15.56,15.59,9200.0,15.369,15.3789,15.3296,15.3592,9200.0
2009-06-26 12:00:00,15.6,15.65,15.59,15.64,9700.0,15.369,15.4183,15.3592,15.4084,9700.0
2009-06-26 12:30:00,15.63,15.7,15.6,15.68,11900.0,15.3986,15.4676,15.369,15.4479,11900.0
2009-06-26 13:00:00,15.68,15.7,15.64,15.65,21700.0,15.4479,15.4676,15.4084,15.4183,21700.0
2009-06-26 13:30:00,15.64,15.65,15.63,15.64,12100.0,15.4084,15.4183,15.3986,15.4084,12100.0
2009-06-26 14:00:00,15.64,15.64,15.59,15.59,13900.0,15.4084,15.4084,15.3592,15.3592,13900.0
2009-06-26 14:30:00,15.6,15.6,15.53,15.56,23800.0,15.369,15.369,15.3001,15.3296,23800.0
2009-06-26 15:00:00,15.57,15.57,15.49,15.54,50700.0,15.3395,15.3395,15.2607,15.3099,50700.0
2009-06-26 15:30:00,15.54,15.84,15.53,15.67,181600.0,15.3099,15.6055,15.3001,15.438,181600.0
2009-06-29 09:30:00,15.51,15.69,15.35,15.4,23400.0,15.2804,15.4577,15.1227,15.172,23400.0
2009-06-29 10:00:00,15.4,15.54,15.35,15.5,30500.0,15.172,15.3099,15.1227,15.2705,30500.0
2009-06-29 10:30:00,15.51,15.56,15.5,15.52,12600.0,15.2804,15.3296,15.2705,15.2902,12600.0
2009-06-29 11:00:00,15.52,15.55,15.5,15.53,11700.0,15.2902,15.3198,15.2705,15.3001,11700.0
2009-06-29 11:30:00,15.53,15.53,15.43,15.45,44400.0,15.3001,15.3001,15.2016,15.2213,44400.0
2009-06-29 12:00:00,15.45,15.47,15.4,15.44,43600.0,15.2213,15.241,15.172,15.2114,43600.0
2009-06-29 12:30:00,15.44,15.47,15.4,15.41,16300.0,15.2114,15.241,15.172,15.1818,16300.0
2009-06-29 13:00:00,15.4,15.43,15.39,15.41,18600.0,15.172,15.2016,15.1621,15.1818,18600.0
2009-06-29 13:30:00,15.41,15.41,15.35,15.39,21400.0,15.1818,15.1818,15.1227,15.1621,21400.0
2009-06-29 14:00:00,15.4,15.4,15.34,15.35,5200.0,15.172,15.172,15.1129,15.1227,5200.0
2009-06-29 14:30:00,15.34,15.42,15.33,15.42,28000.0,15.1129,15.1917,15.103,15.1917,28000.0
2009-06-29 15:00:00,15.41,15.46,15.39,15.44,11200.0,15.1818,15.2311,15.1621,15.2114,11200.0
2009-06-29 15:30:00,15.43,15.46,15.37,15.41,62400.0,15.2016,15.2311,15.1424,15.1818,62400.0
2009-06-30 09:30:00,15.49,15.82,15.41,15.82,22700.0,15.2607,15.5858,15.1818,15.5858,22700.0
2009-06-30 10:00:00,15.77,15.79,15.61,15.65,11400.0,15.5365,15.5562,15.3789,15.4183,11400.0
2009-06-30 10:30:00,15.64,15.66,15.56,15.65,12500.0,15.4084,15.4281,15.3296,15.4183,12500.0
2009-06-30 11:00:00,15.64,15.66,15.61,15.61,16800.0,15.4084,15.4281,15.3789,15.3789,16800.0
2009-06-30 11:30:00,15.61,15.63,15.48,15.48,31200.0,15.3789,15.3986,15.2508,15.2508,31200.0
2009-06-30 12:00:00,15.48,15.5,15.39,15.47,8900.0,15.2508,15.2705,15.1621,15.241,8900.0
2009-06-30 12:30:00,15.49,15.51,15.42,15.44,6500.0,15.2607,15.2804,15.1917,15.2114,6500.0
2009-06-30 13:00:00,15.43,15.45,15.37,15.4,9900.0,15.2016,15.2213,15.1424,15.172,9900.0
2009-06-30 13:30:00,15.4,15.42,15.4,15.42,11500.0,15.172,15.1917,15.172,15.1917,11500.0
2009-06-30 14:00:00,15.44,15.52,15.43,15.49,17600.0,15.2114,15.2902,15.2016,15.2607,17600.0
2009-06-30 14:30:00,15.5,15.52,15.48,15.49,9400.0,15.2705,15.2902,15.2508,15.2607,9400.0
2009-06-30 15:00:00,15.49,15.58,15.45,15.57,29800.0,15.2607,15.3493,15.2213,15.3395,29800.0
2009-06-30 15:30:00,15.58,15.61,15.43,15.47,53300.0,15.3493,15.3789,15.2016,15.241,53300.0
2009-07-01 09:30:00,15.67,15.78,15.57,15.78,21200.0,15.438,15.5464,15.3395,15.5464,21200.0
2009-07-01 10:00:00,15.78,16.0,15.69,15.98,26100.0,15.5464,15.7631,15.4577,15.7434,26100.0
2009-07-01 10:30:00,15.97,16.0,15.92,15.92,13500.0,15.7336,15.7631,15.6843,15.6843,13500.0
2009-07-01 11:00:00,15.92,15.94,15.85,15.86,4800.0,15.6843,15.704,15.6153,15.6252,4800.0
2009-07-01 11:30:00,15.86,15.91,15.86,15.9,8400.0,15.6252,15.6744,15.6252,15.6646,8400.0
2009-07-01 12:00:00,15.91,15.93,15.82,15.89,10300.0,15.6744,15.6942,15.5858,15.6547,10300.0
2009-07-01 12:30:00,15.88,15.9,15.87,15.9,4400.0,15.6449,15.6646,15.635,15.6646,4400.0
2009-07-01 13:00:00,15.89,15.93,15.89,15.9,9700.0,15.6547,15.6942,15.6547,15.6646,9700.0
2009-07-01 13:30:00,15.9,15.9,15.83,15.9,26500.0,15.6646,15.6646,15.5956,15.6646,26500.0
2009-07-01 14:00:00,15.9,15.9,15.82,15.87,11000.0,15.6646,15.6646,15.5858,15.635,11000.0
2009-07-01 14:30:00,15.88,15.9,15.85,15.87,10500.0,15.6449,15.6646,15.6153,15.635,10500.0
2009-07-01 15:00:00,15.88,15.89,15.86,15.87,10100.0,15.6449,15.6547,15.6252,15.635,10100.0
2009-07-01 15:30:00,15.86,15.87,15.81,15.81,28200.0,15.6252,15.635,15.5759,15.5759,28200.0
2009-07-02 09:30:00,15.48,15.48,15.07,15.14,20100.0,15.2508,15.2508,14.8469,14.9158,20100.0
2009-07-02 10:00:00,15.15,15.2,15.09,15.14,12700.0,14.9257,14.975,14.8666,14.9158,12700.0
2009-07-02 10:30:00,15.11,15.16,15.08,15.1,13500.0,14.8863,14.9356,14.8567,14.8764,13500.0
2009-07-02 11:00:00,15.09,15.17,15.08,15.17,7000.0,14.8666,14.9454,14.8567,14.9454,7000.0
2009-07-02 11:30:00,15.16,15.18,15.15,15.15,6200.0,14.9356,14.9553,14.9257,14.9257,6200.0
2009-07-02 12:00:00,15.18,15.2,15.15,15.15,4600.0,14.9553,14.975,14.9257,14.9257,4600.0
2009-07-02 12:30:00,15.17,15.18,15.12,15.14,5800.0,14.9454,14.9553,14.8961,14.9158,5800.0
2009-07-02 13:00:00,15.17,15.21,15.14,15.21,6100.0,14.9454,14.9848,14.9158,14.9848,6100.0
2009-07-02 13:30:00,15.19,15.25,15.18,15.21,8500.0,14.9651,15.0242,14.9553,14.9848,8500.0
2009-07-02 14:00:00,15.21,15.22,15.18,15.2,7500.0,14.9848,14.9947,14.9553,14.975,7500.0
2009-07-02 14:30:00,15.2,15.2,15.15,15.18,9400.0,14.975,14.975,14.9257,14.9553,9400.0
2009-07-02 15:00:00,15.18,15.2,15.07,15.07,15900.0,14.9553,14.975,14.8469,14.8469,15900.0
2009-07-02 15:30:00,15.07,15.11,15.05,15.08,26800.0,14.8469,14.8863,14.8272,14.8567,26800.0
2009-07-06 09:30:00,14.96,15.07,14.71,14.71,24200.0,14.7385,14.8469,14.4922,14.4922,24200.0
2009-07-06 10:00:00,14.75,14.76,14.49,14.56,35100.0,14.5316,14.5415,14.2755,14.3444,35100.0
2009-07-06 10:30:00,14.59,14.67,14.55,14.67,9700.0,14.374,14.4528,14.3346,14.4528,9700.0
2009-07-06 11:00:00,14.65,14.66,14.62,14.65,8000.0,14.4331,14.443,14.4035,14.4331,8000.0
2009-07-06 11:30:00,14.62,14.66,14.54,14.54,8300.0,14.4035,14.443,14.3247,14.3247,8300.0
2009-07-06 12:00:00,14.57,14.61,14.55,14.58,10800.0,14.3543,14.3937,14.3346,14.3641,10800.0
2009-07-06 12:30:00,14.56,14.62,14.56,14.61,5100.0,14.3444,14.4035,14.3444,14.3937,5100.0
2009-07-06 13:00:00,14.6,14.63,14.58,14.59,16100.0,14.3838,14.4134,14.3641,14.374,16100.0
2009-07-06 13:30:00,14.59,14.6,14.55,14.58,7800.0,14.374,14.3838,14.3346,14.3641,7800.0
2009-07-06 14:00:00,14.57,14.63,14.57,14.6,10100.0,14.3543,14.4134,14.3543,14.3838,10100.0
2009-07-06 14:30:00,14.59,14.61,14.57,14.6,11600.0,14.374,14.3937,14.3543,14.3838,11600.0
2009-07-06 15:00:00,14.59,14.66,14.59,14.65,21300.0,14.374,14.443,14.374,14.4331,21300.0
2009-07-06 15:30:00,14.65,14.7,14.59,14.69,51800.0,14.4331,14.4824,14.374,14.4725,51800.0
2009-07-07 09:30:00,14.63,14.75,14.56,14.57,22100.0,14.4134,14.5316,14.3444,14.3543,22100.0
2009-07-07 10:00:00,14.56,14.57,14.48,14.51,23900.0,14.3444,14.3543,14.2656,14.2952,23900.0
2009-07-07 10:30:00,14.51,14.61,14.49,14.59,21500.0,14.2952,14.3937,14.2755,14.374,21500.0
2009-07-07 11:00:00,14.59,14.65,14.55,14.58,16800.0,14.374,14.4331,14.3346,14.3641,16800.0
2009-07-07 11:30:00,14.58,14.59,14.52,14.54,14400.0,14.3641,14.374,14.305,14.3247,14400.0
2009-07-07 12:00:00,14.54,14.55,14.5,14.5,9300.0,14.3247,14.3346,14.2853,14.2853,9300.0
2009-07-07 12:30:00,14.5,14.5,14.46,14.47,13100.0,14.2853,14.2853,14.2459,14.2558,13100.0
2009-07-07 13:00:00,14.46,14.52,14.45,14.46,13000.0,14.2459,14.305,14.2361,14.2459,13000.0
2009-07-07 13:30:00,14.48,14.48,14.41,14.41,16000.0,14.2656,14.2656,14.1967,14.1967,16000.0
2009-07-07 14:00:00,14.42,14.47,14.42,14.44,22000.0,14.2065,14.2558,14.2065,14.2262,22000.0
2009-07-07 14:30:00,14.44,14.45,14.33,14.34,32900.0,14.2262,14.2361,14.1178,14.1277,32900.0
2009-07-07 15:00:00,14.33,14.39,14.26,14.38,31000.0,14.1178,14.177,14.0489,14.1671,31000.0
2009-07-07 15:30:00,14.39,14.41,14.32,14.32,44500.0,14.177,14.1967,14.108,14.108,44500.0
2009-07-08 09:30:00,14.48,14.55,14.23,14.23,18000.0,14.2656,14.3346,14.0193,14.0193,18000.0
2009-07-08 10:00:00,14.25,14.32,14.25,14.25,19800.0,14.039,14.108,14.039,14.039,19800.0
2009-07-08 10:30:00,14.25,14.25,14.15,14.16,7900.0,14.039,14.039,13.9405,13.9504,7900.0
2009-07-08 11:00:00,14.14,14.14,14.06,14.08,18000.0,13.9307,13.9307,13.8518,13.8715,18000.0
2009-07-08 11:30:00,14.08,14.13,14.06,14.06,14900.0,13.8715,13.9208,13.8518,13.8518,14900.0
2009-07-08 12:00:00,14.07,14.09,14.05,14.05,9000.0,13.8617,13.8814,13.842,13.842,9000.0
2009-07-08 12:30:00,14.05,14.09,14.05,14.07,9100.0,13.842,13.8814,13.842,13.8617,9100.0
2009-07-08 13:00:00,14.07,14.13,14.07,14.12,22400.0,13.8617,13.9208,13.8617,13.9109,22400.0
2009-07-08 13:30:00,14.13,14.15,14.07,14.08,11000.0,13.9208,13.9405,13.8617,13.8715,11000.0
2009-07-08 14:00:00,14.07,14.08,13.94,13.96,28800.0,13.8617,13.8715,13.7336,13.7533,28800.0
2009-07-08 14:30:00,13.95,14.0,13.95,13.97,18300.0,13.7435,13.7927,13.7435,13.7632,18300.0
2009-07-08 15:00:00,13.98,14.03,13.97,13.99,37300.0,13.773,13.8223,13.7632,13.7829,37300.0
2009-07-08 15:30:00,13.99,14.04,13.99,14.0,109200.0,13.7829,13.8321,13.7829,13.7927,109200.0
2009-07-09 09:30:00,14.22,14.22,13.81,13.98,28900.0,14.0095,14.0095,13.6055,13.773,28900.0
2009-07-09 10:00:00,13.97,14.04,13.91,13.94,33200.0,13.7632,13.8321,13.7041,13.7336,33200.0
2009-07-09 10:30:00,13.96,14.02,13.96,13.99,27800.0,13.7533,13.8124,13.7533,13.7829,27800.0
2009-07-09 11:00:00,14.01,14.01,13.91,13.95,14800.0,13.8026,13.8026,13.7041,13.7435,14800.0
2009-07-09 11:30:00,13.95,13.98,13.93,13.94,18000.0,13.7435,13.773,13.7238,13.7336,18000.0
2009-07-09 12:00:00,13.93,13.96,13.91,13.95,14300.0,13.7238,13.7533,13.7041,13.7435,14300.0
2009-07-09 12:30:00,13.95,13.96,13.91,13.94,21600.0,13.7435,13.7533,13.7041,13.7336,21600.0
2009-07-09 13:00:00,13.94,13.94,13.85,13.89,44000.0,13.7336,13.7336,13.6449,13.6844,44000.0
2009-07-09 13:30:00,13.89,13.96,13.84,13.88,30900.0,13.6844,13.7533,13.6351,13.6745,30900.0
2009-07-09 14:00:00,13.87,13.93,13.87,13.92,20600.0,13.6647,13.7238,13.6647,13.7139,20600.0
2009-07-09 14:30:00,13.93,13.94,13.9,13.91,32500.0,13.7238,13.7336,13.6942,13.7041,32500.0
2009-07-09 15:00:00,13.91,13.92,13.87,13.9,46000.0,13.7041,13.7139,13.6647,13.6942,46000.0
2009-07-09 15:30:00,13.9,13.95,13.86,13.88,110300.0,13.6942,13.7435,13.6548,13.6745,110300.0
2009-07-10 09:30:00,13.82,14.05,13.82,13.9,28000.0,13.6154,13.842,13.6154,13.6942,28000.0
2009-07-10 10:00:00,13.88,14.01,13.86,13.99,13600.0,13.6745,13.8026,13.6548,13.7829,13600.0
2009-07-10 10:30:00,14.0,14.01,13.95,14.0,19800.0,13.7927,13.8026,13.7435,13.7927,19800.0
2009-07-10 11:00:00,13.99,14.01,13.86,13.86,12800.0,13.7829,13.8026,13.6548,13.6548,12800.0
2009-07-10 11:30:00,13.87,13.98,13.83,13.98,7400.0,13.6647,13.773,13.6252,13.773,7400.0
2009-07-10 12:00:00,13.99,14.03,13.99,14.03,13000.0,13.7829,13.8223,13.7829,13.8223,13000.0
2009-07-10 12:30:00,14.04,14.2,14.03,14.14,20000.0,13.8321,13.9898,13.8223,13.9307,20000.0
2009-07-10 13:00:00,14.12,14.13,14.03,14.03,21500.0,13.9109,13.9208,13.8223,13.8223,21500.0
2009-07-10 13:30:00,14.04,14.11,14.03,14.05,5300.0,13.8321,13.9011,13.8223,13.842,5300.0
2009-07-10 14:00:00,14.05,14.06,14.03,14.04,10000.0,13.842,13.8518,13.8223,13.8321,10000.0
2009-07-10 14:30:00,14.04,14.08,14.03,14.04,17700.0,13.8321,13.8715,13.8223,13.8321,17700.0
2009-07-10 15:00:00,14.03,14.07,14.02,14.06,18600.0,13.8223,13.8617,13.8124,13.8518,18600.0
2009-07-10 15:30:00,14.06,14.07,14.02,14.04,42800.0,13.8518,13.8617,13.8124,13.8321,42800.0
2009-07-13 09:30:00,14.05,14.15,13.68,13.7,39700.0,13.842,13.9405,13.4775,13.4972,39700.0
2009-07-13 10:00:00,13.7,14.0,13.69,14.0,78100.0,13.4972,13.7927,13.4873,13.7927,78100.0
2009-07-13 10:30:00,14.0,14.13,13.99,14.13,65400.0,13.7927,13.9208,13.7829,13.9208,65400.0
2009-07-13 11:00:00,14.13,14.16,14.08,14.16,16100.0,13.9208,13.9504,13.8715,13.9504,16100.0
2009-07-13 11:30:00,14.15,14.25,14.15,14.23,30400.0,13.9405,14.039,13.9405,14.0193,30400.0
2009-07-13 12:00:00,14.24,14.25,14.08,14.1,31900.0,14.0292,14.039,13.8715,13.8912,31900.0
2009-07-13 12:30:00,14.1,14.12,13.99,14.0,19500.0,13.8912,13.9109,13.7829,13.7927,19500.0
2009-07-13 13:00:00,13.99,14.09,13.99,14.09,41200.0,13.7829,13.8814,13.7829,13.8814,41200.0
2009-07-13 13:30:00,14.09,14.09,14.04,14.04,12200.0,13.8814,13.8814,13.8321,13.8321,12200.0
2009-07-13 14:00:00,14.05,14.2,14.04,14.19,49800.0,13.842,13.9898,13.8321,13.9799,49800.0
2009-07-13 14:30:00,14.18,14.22,14.13,14.15,47800.0,13.9701,14.0095,13.9208,13.9405,47800.0
2009-07-13 15:00:00,14.15,14.2,14.14,14.15,33200.0,13.9405,13.9898,13.9307,13.9405,33200.0
2009-07-13 15:30:00,14.15,14.22,14.13,14.18,72300.0,13.9405,14.0095,13.9208,13.9701,72300.0
2009-07-14 09:30:00,14.16,14.33,14.12,14.13,18100.0,13.9504,14.1178,13.9109,13.9208,18100.0
2009-07-14 10:00:00,14.13,14.32,14.04,14.04,191300.0,13.9208,14.108,13.8321,13.8321,191300.0
2009-07-14 10:30:00,14.04,14.05,13.94,13.99,75800.0,13.8321,13.842,13.7336,13.7829,75800.0
2009-07-14 11:00:00,13.98,14.05,13.98,14.02,41400.0,13.773,13.842,13.773,13.8124,41400.0
2009-07-14 11:30:00,14.02,14.09,14.0,14.0,46600.0,13.8124,13.8814,13.7927,13.7927,46600.0
2009-07-14 12:00:00,14.01,14.11,14.0,14.11,46100.0,13.8026,13.9011,13.7927,13.9011,46100.0
2009-07-14 12:30:00,14.11,14.18,14.1,14.14,34700.0,13.9011,13.9701,13.8912,13.9307,34700.0
2009-07-14 13:00:00,14.13,14.17,14.12,14.15,11000.0,13.9208,13.9602,13.9109,13.9405,11000.0
2009-07-14 13:30:00,14.14,14.15,14.12,14.14,12300.0,13.9307,13.9405,13.9109,13.9307,12300.0
2009-07-14 14:00:00,14.14,14.15,14.1,14.13,32000.0,13.9307,13.9405,13.8912,13.9208,32000.0
2009-07-14 14:30:00,14.14,14.17,14.12,14.16,32000.0,13.9307,13.9602,13.9109,13.9504,32000.0
2009-07-14 15:00:00,14.16,14.16,14.12,14.12,56800.0,13.9504,13.9504,13.9109,13.9109,56800.0
2009-07-14 15:30:00,14.14,14.15,14.08,14.09,93300.0,13.9307,13.9405,13.8715,13.8814,93300.0
2009-07-15 09:30:00,14.35,14.37,14.09,14.15,91200.0,14.1375,14.1572,13.8814,13.9405,91200.0
2009-07-15 10:00:00,14.15,14.16,14.14,14.15,63600.0,13.9405,13.9504,13.9307,13.9405,63600.0
2009-07-15 10:30:00,14.16,14.16,14.14,14.15,26200.0,13.9504,13.9504,13.9307,13.9405,26200.0
2009-07-15 11:00:00,14.16,14.22,14.1,14.11,69000.0,13.9504,14.0095,13.8912,13.9011,69000.0
2009-07-15 11:30:00,14.11,14.14,14.07,14.09,29500.0,13.9011,13.9307,13.8617,13.8814,29500.0
2009-07-15 12:00:00,14.1,14.1,14.04,14.04,40700.0,13.8912,13.8912,13.8321,13.8321,40700.0
2009-07-15 12:30:00,14.05,14.11,14.05,14.1,16600.0,13.842,13.9011,13.842,13.8912,16600.0
2009-07-15 13:00:00,14.11,14.11,14.09,14.1,25400.0,13.9011,13.9011,13.8814,13.8912,25400.0
2009-07-15 13:30:00,14.1,14.2,14.1,14.18,40800.0,13.8912,13.9898,13.8912,13.9701,40800.0
2009-07-15 14:00:00,14.18,14.21,14.16,14.17,33500.0,13.9701,13.9996,13.9504,13.9602,33500.0
2009-07-15 14:30:00,14.16,14.23,14.15,14.23,36500.0,13.9504,14.0193,13.9405,14.0193,36500.0
2009-07-15 15:00:00,14.23,14.24,14.18,14.18,36000.0,14.0193,14.0292,13.9701,13.9701,36000.0
2009-07-15 15:30:00,14.18,14.26,14.17,14.23,115300.0,13.9701,14.0489,13.9602,14.0193,115300.0
2009-07-16 09:30:00,14.16,14.4,14.16,14.39,23200.0,13.9504,14.1868,13.9504,14.177,23200.0
2009-07-16 10:00:00,14.39,14.4,14.31,14.35,22100.0,14.177,14.1868,14.0981,14.1375,22100.0
2009-07-16 10:30:00,14.35,14.48,14.34,14.48,26900.0,14.1375,14.2656,14.1277,14.2656,26900.0
2009-07-16 11:00:00,14.46,14.5,14.3,14.33,71500.0,14.2459,14.2853,14.0883,14.1178,71500.0
2009-07-16 11:30:00,14.33,14.37,14.28,14.35,32300.0,14.1178,14.1572,14.0686,14.1375,32300.0
2009-07-16 12:00:00,14.35,14.37,14.3,14.31,61100.0,14.1375,14.1572,14.0883,14.0981,61100.0
2009-07-16 12:30:00,14.31,14.41,14.3,14.4,31100.0,14.0981,14.1967,14.0883,14.1868,31100.0
2009-07-16 13:00:00,14.4,14.42,14.39,14.42,19600.0,14.1868,14.2065,14.177,14.2065,19600.0
2009-07-16 13:30:00,14.42,14.5,14.4,14.49,60200.0,14.2065,14.2853,14.1868,14.2755,60200.0
2009-07-16 14:00:00,14.49,14.54,14.49,14.5,33900.0,14.2755,14.3247,14.2755,14.2853,33900.0
2009-07-16 14:30:00,14.5,14.58,14.5,14.58,31400.0,14.2853,14.3641,14.2853,14.3641,31400.0
2009-07-16 15:00:00,14.57,14.69,14.55,14.69,34700.0,14.3543,14.4725,14.3346,14.4725,34700.0
2009-07-16 15:30:00,14.69,14.75,14.67,14.72,79900.0,14.4725,14.5316,14.4528,14.5021,79900.0
2009-07-17 09:30:00,14.64,14.8,14.62,14.66,53200.0,14.4232,14.5809,14.4035,14.443,53200.0
2009-07-17 10:00:00,14.66,14.77,14.65,14.76,10900.0,14.443,14.5513,14.4331,14.5415,10900.0
2009-07-17 10:30:00,14.75,14.79,14.73,14.76,14400.0,14.5316,14.571,14.5119,14.5415,14400.0
2009-07-17 11:00:00,14.76,14.76,14.75,14.76,14600.0,14.5415,14.5415,14.5316,14.5415,14600.0
2009-07-17 11:30:00,14.75,14.79,14.55,14.74,307600.0,14.5316,14.571,14.3346,14.5218,307600.0
2009-07-17 12:00:00,14.74,14.77,14.55,14.75,133100.0,14.5218,14.5513,14.3346,14.5316,133100.0
2009-07-17 12:30:00,14.75,14.82,14.73,14.8,21800.0,14.5316,14.6006,14.5119,14.5809,21800.0
2009-07-17 13:00:00,14.81,14.84,14.78,14.83,9200.0,14.5907,14.6203,14.5612,14.6104,9200.0
2009-07-17 13:30:00,14.84,14.9,14.83,14.88,14800.0,14.6203,14.6794,14.6104,14.6597,14800.0
2009-07-17 14:00:00,14.87,14.92,14.86,14.92,15100.0,14.6498,14.6991,14.64,14.6991,15100.0
2009-07-17 14:30:00,14.91,14.93,14.9,14.93,14700.0,14.6893,14.709,14.6794,14.709,14700.0
2009-07-17 15:00:00,14.92,14.95,14.9,14.94,26200.0,14.6991,14.7287,14.6794,14.7188,26200.0
2009-07-17 15:30:00,14.94,14.97,14.9,14.96,59300.0,14.7188,14.7484,14.6794,14.7385,59300.0
2009-07-20 09:30:00,15.06,15.25,14.98,15.07,24800.0,14.837,15.0242,14.7582,14.8469,24800.0
2009-07-20 10:00:00,15.07,15.13,15.07,15.08,21100.0,14.8469,14.906,14.8469,14.8567,21100.0
2009-07-20 10:30:00,15.09,15.12,15.08,15.1,32000.0,14.8666,14.8961,14.8567,14.8764,32000.0
2009-07-20 11:00:00,15.1,15.14,15.08,15.13,27400.0,14.8764,14.9158,14.8567,14.906,27400.0
2009-07-20 11:30:00,15.13,15.16,15.12,15.14,26900.0,14.906,14.9356,14.8961,14.9158,26900.0
2009-07-20 12:00:00,15.15,15.18,15.14,15.15,9500.0,14.9257,14.9553,14.9158,14.9257,9500.0
2009-07-20 12:30:00,15.16,15.19,15.15,15.18,8000.0,14.9356,14.9651,14.9257,14.9553,8000.0
2009-07-20 13:00:00,15.17,15.19,15.14,15.16,12700.0,14.9454,14.9651,14.9158,14.9356,12700.0
2009-07-20 13:30:00,15.16,15.21,15.15,15.2,18900.0,14.9356,14.9848,14.9257,14.975,18900.0
2009-07-20 14:00:00,15.2,15.23,15.16,15.2,12700.0,14.975,15.0045,14.9356,14.975,12700.0
2009-07-20 14:30:00,15.2,15.22,15.17,15.17,18000.0,14.975,14.9947,14.9454,14.9454,18000.0
2009-07-20 15:00:00,15.19,15.2,15.15,15.16,68800.0,14.9651,14.975,14.9257,14.9356,68800.0
2009-07-20 15:30:00,15.16,15.17,15.1,15.13,78700.0,14.9356,14.9454,14.8764,14.906,78700.0
2009-07-21 09:30:00,15.28,15.34,15.16,15.18,16600.0,15.0538,15.1129,14.9356,14.9553,16600.0
2009-07-21 10:00:00,15.17,15.24,15.08,15.17,38500.0,14.9454,15.0144,14.8567,14.9454,38500.0
2009-07-21 10:30:00,15.2,15.29,15.19,15.26,10700.0,14.975,15.0636,14.9651,15.0341,10700.0
2009-07-21 11:00:00,15.26,15.36,15.26,15.35,27900.0,15.0341,15.1326,15.0341,15.1227,27900.0
2009-07-21 11:30:00,15.36,15.36,15.18,15.21,48100.0,15.1326,15.1326,14.9553,14.9848,48100.0
2009-07-21 12:00:00,15.21,15.32,15.21,15.31,15200.0,14.9848,15.0932,14.9848,15.0833,15200.0
2009-07-21 12:30:00,15.32,15.32,15.26,15.28,14300.0,15.0932,15.0932,15.0341,15.0538,14300.0
2009-07-21 13:00:00,15.28,15.33,15.26,15.32,25100.0,15.0538,15.103,15.0341,15.0932,25100.0
2009-07-21 13:30:00,15.32,15.34,15.29,15.34,17000.0,15.0932,15.1129,15.0636,15.1129,17000.0
2009-07-21 14:00:00,15.34,15.39,15.3,15.35,30100.0,15.1129,15.1621,15.0735,15.1227,30100.0
2009-07-21 14:30:00,15.35,15.38,15.31,15.37,19800.0,15.1227,15.1523,15.0833,15.1424,19800.0
2009-07-21 15:00:00,15.38,15.41,15.35,15.35,26200.0,15.1523,15.1818,15.1227,15.1227,26200.0
2009-07-21 15:30:00,15.35,15.45,15.34,15.42,49900.0,15.1227,15.2213,15.1129,15.1917,49900.0
2009-07-22 09:30:00,15.34,15.74,15.23,15.52,31300.0,15.1129,15.507,15.0045,15.2902,31300.0
2009-07-22 10:00:00,15.54,15.66,15.51,15.52,29500.0,15.3099,15.4281,15.2804,15.2902,29500.0
2009-07-22 10:30:00,15.51,15.52,15.33,15.45,33800.0,15.2804,15.2902,15.103,15.2213,33800.0
2009-07-22 11:00:00,15.45,15.58,15.45,15.56,29800.0,15.2213,15.3493,15.2213,15.3296,29800.0
2009-07-22 11:30:00,15.56,15.66,15.56,15.65,20600.0,15.3296,15.4281,15.3296,15.4183,20600.0
2009-07-22 12:00:00,15.65,15.78,15.65,15.77,31800.0,15.4183,15.5464,15.4183,15.5365,31800.0
2009-07-22 12:30:00,15.77,15.93,15.77,15.87,70600.0,15.5365,15.6942,15.5365,15.635,70600.0
2009-07-22 13:00:00,15.88,15.91,15.85,15.9,32000.0,15.6449,15.6744,15.6153,15.6646,32000.0
2009-07-22 13:30:00,15.91,15.94,15.79,15.85,78100.0,15.6744,15.704,15.5562,15.6153,78100.0
2009-07-22 14:00:00,15.85,15.98,15.8,15.94,56700.0,15.6153,15.7434,15.5661,15.704,56700.0
2009-07-22 14:30:00,15.94,16.05,15.88,15.96,79400.0,15.704,15.8124,15.6449,15.7237,79400.0
2009-07-22 15:00:00,15.96,15.99,15.81,15.84,52900.0,15.7237,15.7533,15.5759,15.6055,52900.0
2009-07-22 15:30:00,15.84,15.85,15.7,15.76,178300.0,15.6055,15.6153,15.4676,15.5267,178300.0
2009-07-23 09:30:00,16.2,17.52,16.06,17.4,351800.0,15.9602,17.2606,15.8222,17.1424,351800.0
2009-07-23 10:00:00,17.45,17.47,17.25,17.38,244000.0,17.1916,17.2114,16.9946,17.1227,244000.0
2009-07-23 10:30:00,17.4,17.6,17.38,17.55,189300.0,17.1424,17.3394,17.1227,17.2902,189300.0
2009-07-23 11:00:00,17.55,17.74,17.53,17.6,139500.0,17.2902,17.4774,17.2705,17.3394,139500.0
2009-07-23 11:30:00,17.59,17.6,17.4,17.43,124500.0,17.3296,17.3394,17.1424,17.1719,124500.0
2009-07-23 12:00:00,17.45,17.79,17.44,17.79,60500.0,17.1916,17.5266,17.1818,17.5266,60500.0
2009-07-23 12:30:00,17.79,18.1,17.75,18.1,83400.0,17.5266,17.832,17.4872,17.832,83400.0
2009-07-23 13:00:00,18.1,18.12,17.93,18.04,84300.0,17.832,17.8517,17.6645,17.7729,84300.0
2009-07-23 13:30:00,18.05,18.28,18.05,18.09,52000.0,17.7828,18.0094,17.7828,17.8222,52000.0
2009-07-23 14:00:00,18.08,18.25,18.06,18.23,61000.0,17.8123,17.9798,17.7926,17.9601,61000.0
2009-07-23 14:30:00,18.23,18.36,18.2,18.36,89800.0,17.9601,18.0882,17.9305,18.0882,89800.0
2009-07-23 15:00:00,18.36,18.44,18.36,18.38,100500.0,18.0882,18.167,18.0882,18.1079,100500.0
2009-07-23 15:30:00,18.38,18.42,17.94,17.99,293400.0,18.1079,18.1473,17.6744,17.7237,293400.0
2009-07-24 09:30:00,17.85,17.93,17.56,17.64,43200.0,17.5857,17.6645,17.3,17.3788,43200.0
2009-07-24 10:00:00,17.63,17.77,17.59,17.77,34200.0,17.369,17.5069,17.3296,17.5069,34200.0
2009-07-24 10:30:00,17.79,17.83,17.7,17.72,15500.0,17.5266,17.566,17.4379,17.4576,15500.0
2009-07-24 11:00:00,17.71,17.81,17.69,17.75,26400.0,17.4478,17.5463,17.4281,17.4872,26400.0
2009-07-24 11:30:00,17.76,17.79,17.71,17.77,17100.0,17.4971,17.5266,17.4478,17.5069,17100.0
2009-07-24 12:00:00,17.77,17.83,17.76,17.77,12700.0,17.5069,17.566,17.4971,17.5069,12700.0
2009-07-24 12:30:00,17.76,17.79,17.76,17.76,10500.0,17.4971,17.5266,17.4971,17.4971,10500.0
2009-07-24 13:00:00,17.76,17.78,17.76,17.76,11800.0,17.4971,17.5168,17.4971,17.4971,11800.0
2009-07-24 13:30:00,17.77,17.81,17.76,17.77,17500.0,17.5069,17.5463,17.4971,17.5069,17500.0
2009-07-24 14:00:00,17.78,17.82,17.76,17.77,16600.0,17.5168,17.5562,17.4971,17.5069,16600.0
2009-07-24 14:30:00,17.76,17.8,17.75,17.76,26400.0,17.4971,17.5365,17.4872,17.4971,26400.0
2009-07-24 15:00:00,17.76,17.78,17.7,17.76,25600.0,17.4971,17.5168,17.4379,17.4971,25600.0
2009-07-24 15:30:00,17.76,17.81,17.71,17.81,52500.0,17.4971,17.5463,17.4478,17.5463,52500.0
2009-07-27 09:30:00,17.89,18.16,17.89,18.11,84800.0,17.6251,17.8911,17.6251,17.8419,84800.0
2009-07-27 10:00:00,18.12,18.26,17.95,17.96,41400.0,17.8517,17.9897,17.6842,17.6941,41400.0
2009-07-27 10:30:00,17.96,17.96,17.83,17.88,18100.0,17.6941,17.6941,17.566,17.6153,18100.0
2009-07-27 11:00:00,17.88,17.98,17.88,17.95,23200.0,17.6153,17.7138,17.6153,17.6842,23200.0
2009-07-27 11:30:00,17.96,18.03,17.94,17.95,20500.0,17.6941,17.7631,17.6744,17.6842,20500.0
2009-07-27 12:00:00,17.95,17.97,17.89,17.96,17200.0,17.6842,17.7039,17.6251,17.6941,17200.0
2009-07-27 12:30:00,17.95,18.02,17.95,18.01,14500.0,17.6842,17.7532,17.6842,17.7434,14500.0
2009-07-27 13:00:00,18.01,18.05,17.96,17.96,19500.0,17.7434,17.7828,17.6941,17.6941,19500.0
2009-07-27 13:30:00,17.96,18.04,17.96,18.03,12200.0,17.6941,17.7729,17.6941,17.7631,12200.0
2009-07-27 14:00:00,18.02,18.03,17.98,17.99,21000.0,17.7532,17.7631,17.7138,17.7237,21000.0
2009-07-27 14:30:00,17.99,18.03,17.98,17.99,15500.0,17.7237,17.7631,17.7138,17.7237,15500.0
2009-07-27 15:00:00,17.99,17.99,17.9,17.93,34600.0,17.7237,17.7237,17.635,17.6645,34600.0
2009-07-27 15:30:00,17.92,17.93,17.87,17.92,76200.0,17.6547,17.6645,17.6054,17.6547,76200.0
2009-07-28 09:30:00,17.92,18.3,17.92,18.28,44600.0,17.6547,18.0291,17.6547,18.0094,44600.0
2009-07-28 10:00:00,18.25,18.25,18.02,18.21,40300.0,17.9798,17.9798,17.7532,17.9404,40300.0
2009-07-28 10:30:00,18.21,18.22,18.1,18.2,33100.0,17.9404,17.9502,17.832,17.9305,33100.0
2009-07-28 11:00:00,18.2,18.2,18.04,18.05,24700.0,17.9305,17.9305,17.7729,17.7828,24700.0
2009-07-28 11:30:00,18.04,18.05,17.98,18.05,26100.0,17.7729,17.7828,17.7138,17.7828,26100.0
2009-07-28 12:00:00,18.06,18.12,18.05,18.1,8600.0,17.7926,17.8517,17.7828,17.832,8600.0
2009-07-28 12:30:00,18.1,18.19,18.09,18.17,17300.0,17.832,17.9207,17.8222,17.901,17300.0
2009-07-28 13:00:00,18.19,18.24,18.14,18.2,17200.0,17.9207,17.97,17.8714,17.9305,17200.0
2009-07-28 13:30:00,18.22,18.29,18.19,18.28,31800.0,17.9502,18.0192,17.9207,18.0094,31800.0
2009-07-28 14:00:00,18.27,18.3,18.26,18.28,49400.0,17.9995,18.0291,17.9897,18.0094,49400.0
2009-07-28 14:30:00,18.28,18.35,18.28,18.29,54700.0,18.0094,18.0783,18.0094,18.0192,54700.0
2009-07-28 15:00:00,18.29,18.36,18.27,18.36,100300.0,18.0192,18.0882,17.9995,18.0882,100300.0
2009-07-28 15:30:00,18.35,18.52,18.35,18.48,122400.0,18.0783,18.2458,18.0783,18.2064,122400.0
2009-07-29 09:30:00,18.23,18.55,18.23,18.53,36100.0,17.9601,18.2754,17.9601,18.2557,36100.0
2009-07-29 10:00:00,18.55,18.6,18.35,18.44,66700.0,18.2754,18.3246,18.0783,18.167,66700.0
2009-07-29 10:30:00,18.43,18.44,18.35,18.38,23700.0,18.1571,18.167,18.0783,18.1079,23700.0
2009-07-29 11:00:00,18.38,18.42,18.31,18.32,12800.0,18.1079,18.1473,18.0389,18.0488,12800.0
2009-07-29 11:30:00,18.32,18.34,18.28,18.34,6500.0,18.0488,18.0685,18.0094,18.0685,6500.0
2009-07-29 12:00:00,18.34,18.41,18.34,18.4,16000.0,18.0685,18.1374,18.0685,18.1276,16000.0
2009-07-29 12:30:00,18.42,18.45,18.4,18.42,6200.0,18.1473,18.1768,18.1276,18.1473,6200.0
2009-07-29 13:00:00,18.42,18.42,18.31,18.32,16200.0,18.1473,18.1473,18.0389,18.0488,16200.0
2009-07-29 13:30:00,18.32,18.37,18.28,18.37,17100.0,18.0488,18.098,18.0094,18.098,17100.0
2009-07-29 14:00:00,18.37,18.43,18.33,18.43,15200.0,18.098,18.1571,18.0586,18.1571,15200.0
2009-07-29 14:30:00,18.42,18.43,18.31,18.34,18900.0,18.1473,18.1571,18.0389,18.0685,18900.0
2009-07-29 15:00:00,18.36,18.47,18.35,18.44,17400.0,18.0882,18.1965,18.0783,18.167,17400.0
2009-07-29 15:30:00,18.44,18.49,18.42,18.45,32800.0,18.167,18.2162,18.1473,18.1768,32800.0
2009-07-30 09:30:00,18.75,18.9,18.55,18.9,39700.0,18.4724,18.6202,18.2754,18.6202,39700.0
2009-07-30 10:00:00,18.9,19.05,18.89,18.96,24700.0,18.6202,18.768,18.6103,18.6793,24700.0
2009-07-30 10:30:00,18.95,19.03,18.92,18.96,18800.0,18.6694,18.7483,18.6399,18.6793,18800.0
2009-07-30 11:00:00,18.97,18.98,18.77,18.77,9000.0,18.6891,18.699,18.4921,18.4921,9000.0
2009-07-30 11:30:00,18.76,18.83,18.71,18.71,83100.0,18.4823,18.5512,18.433,18.433,83100.0
2009-07-30 12:00:00,18.74,18.79,18.69,18.72,13600.0,18.4625,18.5118,18.4133,18.4428,13600.0
2009-07-30 12:30:00,18.72,18.78,18.71,18.71,106000.0,18.4428,18.502,18.433,18.433,106000.0
2009-07-30 13:00:00,18.71,18.82,18.71,18.8,41300.0,18.433,18.5414,18.433,18.5217,41300.0
2009-07-30 13:30:00,18.81,18.95,18.81,18.86,9800.0,18.5315,18.6694,18.5315,18.5808,9800.0
2009-07-30 14:00:00,18.83,18.86,18.74,18.83,11500.0,18.5512,18.5808,18.4625,18.5512,11500.0
2009-07-30 14:30:00,18.83,18.86,18.78,18.83,7100.0,18.5512,18.5808,18.502,18.5512,7100.0
2009-07-30 15:00:00,18.83,18.88,18.83,18.87,31900.0,18.5512,18.6005,18.5512,18.5906,31900.0
2009-07-30 15:30:00,18.87,18.95,18.86,18.92,165000.0,18.5906,18.6694,18.5808,18.6399,165000.0
2009-07-31 09:30:00,18.83,19.2,18.83,19.06,42300.0,18.5512,18.9157,18.5512,18.7778,42300.0
2009-07-31 10:00:00,19.06,19.08,18.96,19.04,18300.0,18.7778,18.7975,18.6793,18.7581,18300.0
2009-07-31 10:30:00,19.03,19.17,19.02,19.1,19600.0,18.7483,18.8862,18.7384,18.8172,19600.0
2009-07-31 11:00:00,19.13,19.13,19.0,19.05,12300.0,18.8468,18.8468,18.7187,18.768,12300.0
2009-07-31 11:30:00,19.04,19.1,19.01,19.04,12000.0,18.7581,18.8172,18.7286,18.7581,12000.0
2009-07-31 12:00:00,19.04,19.1,19.02,19.08,9100.0,18.7581,18.8172,18.7384,18.7975,9100.0
2009-07-31 12:30:00,19.08,19.16,19.05,19.15,20400.0,18.7975,18.8763,18.768,18.8665,20400.0
2009-07-31 13:00:00,19.15,19.21,19.13,19.2,26000.0,18.8665,18.9256,18.8468,18.9157,26000.0
2009-07-31 13:30:00,19.21,19.35,19.2,19.33,39500.0,18.9256,19.0635,18.9157,19.0438,39500.0
2009-07-31 14:00:00,19.32,19.45,19.32,19.43,40700.0,19.034,19.162,19.034,19.1423,40700.0
2009-07-31 14:30:00,19.41,19.41,19.25,19.25,13400.0,19.1226,19.1226,18.965,18.965,13400.0
2009-07-31 15:00:00,19.25,19.33,19.25,19.28,22100.0,18.965,19.0438,18.965,18.9946,22100.0
2009-07-31 15:30:00,19.28,19.28,19.14,19.2,153800.0,18.9946,18.9946,18.8566,18.9157,153800.0
2009-08-03 09:30:00,19.31,19.42,18.97,19.13,46700.0,19.0241,19.1325,18.6891,18.8468,46700.0
2009-08-03 10:00:00,19.12,19.23,18.99,19.2,21500.0,18.8369,18.9453,18.7088,18.9157,21500.0
2009-08-03 10:30:00,19.18,19.38,19.18,19.35,36100.0,18.896,19.0931,18.896,19.0635,36100.0
2009-08-03 11:00:00,19.37,19.4,19.33,19.36,33800.0,19.0832,19.1128,19.0438,19.0734,33800.0
2009-08-03 11:30:00,19.36,19.43,19.35,19.36,40600.0,19.0734,19.1423,19.0635,19.0734,40600.0
2009-08-03 12:00:00,19.36,19.45,19.35,19.45,33300.0,19.0734,19.162,19.0635,19.162,33300.0
2009-08-03 12:30:00,19.45,19.64,19.44,19.64,35700.0,19.162,19.3492,19.1522,19.3492,35700.0
2009-08-03 13:00:00,19.64,19.72,19.6,19.61,29900.0,19.3492,19.428,19.3098,19.3197,29900.0
2009-08-03 13:30:00,19.62,19.66,19.62,19.66,21100.0,19.3295,19.3689,19.3295,19.3689,21100.0
2009-08-03 14:00:00,19.65,19.74,19.65,19.71,28100.0,19.3591,19.4477,19.3591,19.4182,28100.0
2009-08-03 14:30:00,19.71,19.72,19.62,19.62,23000.0,19.4182,19.428,19.3295,19.3295,23000.0
2009-08-03 15:00:00,19.62,19.73,19.62,19.72,49000.0,19.3295,19.4379,19.3295,19.428,49000.0
2009-08-03 15:30:00,19.72,19.77,19.68,19.7,109700.0,19.428,19.4773,19.3886,19.4083,109700.0
2009-08-04 09:30:00,19.55,19.78,19.54,19.73,31500.0,19.2606,19.4872,19.2507,19.4379,31500.0
2009-08-04 10:00:00,19.73,20.04,19.73,19.94,43000.0,19.4379,19.7433,19.4379,19.6448,43000.0
2009-08-04 10:30:00,19.93,20.02,19.9,19.99,35500.0,19.6349,19.7236,19.6054,19.694,35500.0
2009-08-04 11:00:00,20.0,20.09,19.95,20.06,32600.0,19.7039,19.7926,19.6546,19.763,32600.0
2009-08-04 11:30:00,20.06,20.24,20.02,20.22,25500.0,19.763,19.9403,19.7236,19.9206,25500.0
2009-08-04 12:00:00,20.2,20.36,20.19,20.31,61800.0,19.9009,20.0586,19.8911,20.0093,61800.0
2009-08-04 12:30:00,20.3,20.47,20.26,20.45,33000.0,19.9995,20.1669,19.96,20.1472,33000.0
2009-08-04 13:00:00,20.44,20.59,20.41,20.59,56900.0,20.1374,20.2852,20.1078,20.2852,56900.0
2009-08-04 13:30:00,20.58,20.59,20.49,20.51,38100.0,20.2753,20.2852,20.1866,20.2063,38100.0
2009-08-04 14:00:00,20.51,20.54,20.47,20.54,49600.0,20.2063,20.2359,20.1669,20.2359,49600.0
2009-08-04 14:30:00,20.54,20.59,20.49,20.54,53800.0,20.2359,20.2852,20.1866,20.2359,53800.0
2009-08-04 15:00:00,20.54,20.6,20.5,20.57,64300.0,20.2359,20.295,20.1965,20.2655,64300.0
2009-08-04 15:30:00,20.56,20.6,20.5,20.58,108400.0,20.2556,20.295,20.1965,20.2753,108400.0
2009-08-05 09:30:00,20.58,20.58,20.13,20.16,41000.0,20.2753,20.2753,19.832,19.8615,41000.0
2009-08-05 10:00:00,20.17,20.17,20.04,20.11,53700.0,19.8714,19.8714,19.7433,19.8123,53700.0
2009-08-05 10:30:00,20.11,20.2,20.11,20.15,41900.0,19.8123,19.9009,19.8123,19.8517,41900.0
2009-08-05 11:00:00,20.16,20.26,20.15,20.19,86400.0,19.8615,19.96,19.8517,19.8911,86400.0
2009-08-05 11:30:00,20.18,20.23,20.16,20.21,19600.0,19.8812,19.9305,19.8615,19.9108,19600.0
2009-08-05 12:00:00,20.22,20.37,20.21,20.31,44300.0,19.9206,20.0684,19.9108,20.0093,44300.0
2009-08-05 12:30:00,20.32,20.32,20.23,20.26,21500.0,20.0192,20.0192,19.9305,19.96,21500.0
2009-08-05 13:00:00,20.26,20.32,20.2,20.32,18300.0,19.96,20.0192,19.9009,20.0192,18300.0
2009-08-05 13:30:00,20.31,20.32,20.2,20.2,11200.0,20.0093,20.0192,19.9009,19.9009,11200.0
2009-08-05 14:00:00,20.2,20.21,20.17,20.19,17600.0,19.9009,19.9108,19.8714,19.8911,17600.0
2009-08-05 14:30:00,20.18,20.33,20.17,20.3,13100.0,19.8812,20.029,19.8714,19.9995,13100.0
2009-08-05 15:00:00,20.31,20.32,20.2,20.22,15500.0,20.0093,20.0192,19.9009,19.9206,15500.0
2009-08-05 15:30:00,20.22,20.31,20.15,20.26,66400.0,19.9206,20.0093,19.8517,19.96,66400.0
2009-08-06 09:30:00,20.27,20.45,20.08,20.44,43700.0,19.9699,20.1472,19.7827,20.1374,43700.0
2009-08-06 10:00:00,20.43,20.57,20.41,20.57,54800.0,20.1275,20.2655,20.1078,20.2655,54800.0
2009-08-06 10:30:00,20.59,20.65,20.55,20.61,17600.0,20.2852,20.3443,20.2458,20.3049,17600.0
2009-08-06 11:00:00,20.61,20.93,20.61,20.86,71300.0,20.3049,20.6201,20.3049,20.5512,71300.0
2009-08-06 11:30:00,20.86,20.88,20.81,20.82,15400.0,20.5512,20.5709,20.5019,20.5118,15400.0
2009-08-06 12:00:00,20.81,20.84,20.75,20.75,51100.0,20.5019,20.5315,20.4428,20.4428,51100.0
2009-08-06 12:30:00,20.75,20.8,20.71,20.76,31000.0,20.4428,20.492,20.4034,20.4526,31000.0
2009-08-06 13:00:00,20.77,20.81,20.75,20.8,22700.0,20.4625,20.5019,20.4428,20.492,22700.0
2009-08-06 13:30:00,20.79,20.86,20.76,20.77,38300.0,20.4822,20.5512,20.4526,20.4625,38300.0
2009-08-06 14:00:00,20.77,20.77,20.67,20.77,55800.0,20.4625,20.4625,20.364,20.4625,55800.0
2009-08-06 14:30:00,20.77,20.77,20.7,20.72,35400.0,20.4625,20.4625,20.3935,20.4132,35400.0
2009-08-06 15:00:00,20.72,20.76,20.7,20.75,32000.0,20.4132,20.4526,20.3935,20.4428,32000.0
2009-08-06 15:30:00,20.75,20.76,20.68,20.7,71900.0,20.4428,20.4526,20.3738,20.3935,71900.0
2009-08-07 09:30:00,20.99,21.04,20.84,21.01,23600.0,20.6792,20.7285,20.5315,20.6989,23600.0
2009-08-07 10:00:00,21.0,21.24,20.99,21.22,21700.0,20.6891,20.9255,20.6792,20.9058,21700.0
2009-08-07 10:30:00,21.25,21.58,21.22,21.53,55900.0,20.9354,21.2605,20.9058,21.2112,55900.0
2009-08-07 11:00:00,21.52,21.61,21.47,21.49,31200.0,21.2014,21.2901,21.1521,21.1718,31200.0
2009-08-07 11:30:00,21.49,21.66,21.48,21.58,29600.0,21.1718,21.3393,21.162,21.2605,29600.0
2009-08-07 12:00:00,21.58,21.65,21.55,21.58,25000.0,21.2605,21.3295,21.2309,21.2605,25000.0
2009-08-07 12:30:00,21.59,21.64,21.57,21.58,17700.0,21.2704,21.3196,21.2506,21.2605,17700.0
2009-08-07 13:00:00,21.59,21.66,21.56,21.66,19900.0,21.2704,21.3393,21.2408,21.3393,19900.0
2009-08-07 13:30:00,21.66,21.66,21.57,21.6,19900.0,21.3393,21.3393,21.2506,21.2802,19900.0
2009-08-07 14:00:00,21.61,21.66,21.58,21.59,20100.0,21.2901,21.3393,21.2605,21.2704,20100.0
2009-08-07 14:30:00,21.59,21.63,21.57,21.62,21800.0,21.2704,21.3098,21.2506,21.2999,21800.0
2009-08-07 15:00:00,21.61,21.62,21.53,21.59,32900.0,21.2901,21.2999,21.2112,21.2704,32900.0
2009-08-07 15:30:00,21.58,21.62,21.5,21.53,64400.0,21.2605,21.2999,21.1817,21.2112,64400.0
2009-08-10 09:30:00,21.3,21.54,20.89,21.54,51800.0,20.9846,21.2211,20.5807,21.2211,51800.0
2009-08-10 10:00:00,21.53,21.75,21.34,21.75,32300.0,21.2112,21.428,21.0241,21.428,32300.0
2009-08-10 10:30:00,21.78,21.8,21.67,21.67,26400.0,21.4575,21.4772,21.3492,21.3492,26400.0
2009-08-10 11:00:00,21.7,21.7,21.56,21.56,20300.0,21.3787,21.3787,21.2408,21.2408,20300.0
2009-08-10 11:30:00,21.58,21.67,21.58,21.62,20200.0,21.2605,21.3492,21.2605,21.2999,20200.0
2009-08-10 12:00:00,21.62,21.63,21.55,21.57,15300.0,21.2999,21.3098,21.2309,21.2506,15300.0
2009-08-10 12:30:00,21.54,21.56,21.51,21.54,17400.0,21.2211,21.2408,21.1915,21.2211,17400.0
2009-08-10 13:00:00,21.54,21.55,21.5,21.52,26800.0,21.2211,21.2309,21.1817,21.2014,26800.0
2009-08-10 13:30:00,21.52,21.55,21.51,21.52,22300.0,21.2014,21.2309,21.1915,21.2014,22300.0
2009-08-10 14:00:00,21.52,21.53,21.4,21.51,78600.0,21.2014,21.2112,21.0832,21.1915,78600.0
2009-08-10 14:30:00,21.51,21.6,21.49,21.56,30200.0,21.1915,21.2802,21.1718,21.2408,30200.0
2009-08-10 15:00:00,21.57,21.63,21.54,21.56,28000.0,21.2506,21.3098,21.2211,21.2408,28000.0
2009-08-10 15:30:00,21.56,21.64,21.53,21.62,76300.0,21.2408,21.3196,21.2112,21.2999,76300.0
2009-08-11 09:30:00,21.56,21.56,21.23,21.45,29600.0,21.2408,21.2408,20.9157,21.1324,29600.0
2009-08-11 10:00:00,21.44,21.5,21.1,21.32,90700.0,21.1226,21.1817,20.7876,21.0044,90700.0
2009-08-11 10:30:00,21.3,21.38,21.25,21.31,31000.0,20.9846,21.0635,20.9354,20.9945,31000.0
2009-08-11 11:00:00,21.31,21.51,21.31,21.49,33700.0,20.9945,21.1915,20.9945,21.1718,33700.0
2009-08-11 11:30:00,21.49,21.54,21.42,21.47,13200.0,21.1718,21.2211,21.1029,21.1521,13200.0
2009-08-11 12:00:00,21.47,21.49,21.29,21.3,38300.0,21.1521,21.1718,20.9748,20.9846,38300.0
2009-08-11 12:30:00,21.3,21.31,21.21,21.28,39900.0,20.9846,20.9945,20.896,20.9649,39900.0
2009-08-11 13:00:00,21.28,21.33,21.19,21.25,48200.0,20.9649,21.0142,20.8763,20.9354,48200.0
2009-08-11 13:30:00,21.25,21.39,21.25,21.35,5700.0,20.9354,21.0733,20.9354,21.0339,5700.0
2009-08-11 14:00:00,21.37,21.48,21.35,21.42,8600.0,21.0536,21.162,21.0339,21.1029,8600.0
2009-08-11 14:30:00,21.43,21.44,21.39,21.42,10500.0,21.1127,21.1226,21.0733,21.1029,10500.0
2009-08-11 15:00:00,21.44,21.54,21.37,21.37,19000.0,21.1226,21.2211,21.0536,21.0536,19000.0
2009-08-11 15:30:00,21.37,21.43,21.3,21.3,49100.0,21.0536,21.1127,20.9846,20.9846,49100.0
2009-08-12 09:30:00,21.17,21.65,21.11,21.6,27200.0,20.8566,21.3295,20.7975,21.2802,27200.0
2009-08-12 10:00:00,21.62,21.75,21.62,21.7,24900.0,21.2999,21.428,21.2999,21.3787,24900.0
2009-08-12 10:30:00,21.67,22.17,21.67,22.17,42400.0,21.3492,21.8418,21.3492,21.8418,42400.0
2009-08-12 11:00:00,22.17,22.38,22.17,22.3,103800.0,21.8418,22.0487,21.8418,21.9698,103800.0
2009-08-12 11:30:00,22.31,22.34,21.96,21.97,38500.0,21.9797,22.0092,21.6349,21.6447,38500.0
2009-08-12 12:00:00,21.98,21.99,21.92,21.98,45600.0,21.6546,21.6644,21.5955,21.6546,45600.0
2009-08-12 12:30:00,21.99,22.02,21.88,21.92,16800.0,21.6644,21.694,21.5561,21.5955,16800.0
2009-08-12 13:00:00,21.93,22.04,21.91,21.97,32200.0,21.6053,21.7137,21.5856,21.6447,32200.0
2009-08-12 13:30:00,21.97,22.03,21.95,21.98,12600.0,21.6447,21.7038,21.625,21.6546,12600.0
2009-08-12 14:00:00,21.96,22.05,21.88,21.88,32300.0,21.6349,21.7235,21.5561,21.5561,32300.0
2009-08-12 14:30:00,21.88,22.09,21.8,22.06,59200.0,21.5561,21.763,21.4772,21.7334,59200.0
2009-08-12 15:00:00,22.06,22.09,21.93,22.01,60500.0,21.7334,21.763,21.6053,21.6841,60500.0
2009-08-12 15:30:00,22.0,22.08,21.8,21.82,108900.0,21.6743,21.7531,21.4772,21.4969,108900.0
2009-08-13 09:30:00,21.98,22.12,21.84,21.87,32700.0,21.6546,21.7925,21.5167,21.5462,32700.0
2009-08-13 10:00:00,21.9,22.06,21.88,22.02,32700.0,21.5758,21.7334,21.5561,21.694,32700.0
2009-08-13 10:30:00,22.05,22.35,22.05,22.33,24300.0,21.7235,22.0191,21.7235,21.9994,24300.0
2009-08-13 11:00:00,22.33,22.36,22.14,22.36,132700.0,21.9994,22.029,21.8122,22.029,132700.0
2009-08-13 11:30:00,22.37,22.37,22.22,22.27,24500.0,22.0388,22.0388,21.891,21.9403,24500.0
2009-08-13 12:00:00,22.28,22.33,22.17,22.19,41500.0,21.9501,21.9994,21.8418,21.8615,41500.0
2009-08-13 12:30:00,22.2,22.27,22.16,22.23,26000.0,21.8713,21.9403,21.8319,21.9009,26000.0
2009-08-13 13:00:00,22.22,22.35,22.2,22.23,14800.0,21.891,22.0191,21.8713,21.9009,14800.0
2009-08-13 13:30:00,22.23,22.29,22.23,22.24,15200.0,21.9009,21.96,21.9009,21.9107,15200.0
2009-08-13 14:00:00,22.25,22.27,22.19,22.24,18500.0,21.9206,21.9403,21.8615,21.9107,18500.0
2009-08-13 14:30:00,22.23,22.37,22.23,22.27,23500.0,21.9009,22.0388,21.9009,21.9403,23500.0
2009-08-13 15:00:00,22.28,22.38,22.2,22.33,78500.0,21.9501,22.0487,21.8713,21.9994,78500.0
2009-08-13 15:30:00,22.32,22.38,22.31,22.37,63200.0,21.9895,22.0487,21.9797,22.0388,63200.0
2009-08-14 09:30:00,22.42,22.42,22.05,22.12,28000.0,22.0881,22.0881,21.7235,21.7925,28000.0
2009-08-14 10:00:00,22.1,22.26,22.0,22.23,29900.0,21.7728,21.9304,21.6743,21.9009,29900.0
2009-08-14 10:30:00,22.21,22.38,22.21,22.34,33800.0,21.8812,22.0487,21.8812,22.0092,33800.0
2009-08-14 11:00:00,22.34,22.42,22.26,22.27,26600.0,22.0092,22.0881,21.9304,21.9403,26600.0
2009-08-14 11:30:00,22.27,22.29,22.18,22.21,30500.0,21.9403,21.96,21.8516,21.8812,30500.0
2009-08-14 12:00:00,22.21,22.23,22.12,22.14,17600.0,21.8812,21.9009,21.7925,21.8122,17600.0
2009-08-14 12:30:00,22.13,22.15,22.09,22.14,17100.0,21.8024,21.8221,21.763,21.8122,17100.0
2009-08-14 13:00:00,22.16,22.17,22.0,22.04,18000.0,21.8319,21.8418,21.6743,21.7137,18000.0
2009-08-14 13:30:00,22.04,22.05,22.01,22.03,20300.0,21.7137,21.7235,21.6841,21.7038,20300.0
2009-08-14 14:00:00,22.03,22.07,22.01,22.04,20300.0,21.7038,21.7432,21.6841,21.7137,20300.0
2009-08-14 14:30:00,22.04,22.09,22.01,22.09,51100.0,21.7137,21.763,21.6841,21.763,51100.0
2009-08-14 15:00:00,22.07,22.12,22.05,22.07,30900.0,21.7432,21.7925,21.7235,21.7432,30900.0
2009-08-14 15:30:00,22.06,22.31,22.06,22.28,79500.0,21.7334,21.9797,21.7334,21.9501,79500.0
2009-08-17 09:30:00,21.81,22.0,21.34,21.39,46000.0,21.4871,21.6743,21.0241,21.0733,46000.0
2009-08-17 10:00:00,21.38,21.38,21.0,21.23,111100.0,21.0635,21.0635,20.6891,20.9157,111100.0
2009-08-17 10:30:00,21.21,21.23,21.09,21.15,27100.0,20.896,20.9157,20.7778,20.8369,27100.0
2009-08-17 11:00:00,21.15,21.15,21.0,21.07,67300.0,20.8369,20.8369,20.6891,20.7581,67300.0
2009-08-17 11:30:00,21.07,21.17,21.0,21.13,55300.0,20.7581,20.8566,20.6891,20.8172,55300.0
2009-08-17 12:00:00,21.13,21.23,21.13,21.21,22200.0,20.8172,20.9157,20.8172,20.896,22200.0
2009-08-17 12:30:00,21.21,21.3,21.21,21.28,19100.0,20.896,20.9846,20.896,20.9649,19100.0
2009-08-17 13:00:00,21.28,21.34,21.28,21.34,29300.0,20.9649,21.0241,20.9649,21.0241,29300.0
2009-08-17 13:30:00,21.33,21.35,21.3,21.33,36700.0,21.0142,21.0339,20.9846,21.0142,36700.0
2009-08-17 14:00:00,21.33,21.36,21.33,21.34,24300.0,21.0142,21.0438,21.0142,21.0241,24300.0
2009-08-17 14:30:00,21.35,21.36,21.34,21.35,37000.0,21.0339,21.0438,21.0241,21.0339,37000.0
2009-08-17 15:00:00,21.35,21.36,21.29,21.32,67400.0,21.0339,21.0438,20.9748,21.0044,67400.0
2009-08-17 15:30:00,21.32,21.36,21.27,21.32,80600.0,21.0044,21.0438,20.9551,21.0044,80600.0
2009-08-18 09:30:00,21.2,21.48,21.01,21.48,14700.0,20.8861,21.162,20.6989,21.162,14700.0
2009-08-18 10:00:00,21.48,21.73,21.35,21.37,32900.0,21.162,21.4083,21.0339,21.0536,32900.0
2009-08-18 10:30:00,21.38,21.8,21.38,21.77,49200.0,21.0635,21.4772,21.0635,21.4477,49200.0
2009-08-18 11:00:00,21.72,21.82,21.71,21.8,26400.0,21.3984,21.4969,21.3886,21.4772,26400.0
2009-08-18 11:30:00,21.81,22.06,21.8,22.01,32100.0,21.4871,21.7334,21.4772,21.6841,32100.0
2009-08-18 12:00:00,22.06,22.25,21.96,22.06,20700.0,21.7334,21.9206,21.6349,21.7334,20700.0
2009-08-18 12:30:00,22.03,22.05,21.96,22.04,13100.0,21.7038,21.7235,21.6349,21.7137,13100.0
2009-08-18 13:00:00,22.04,22.07,21.99,22.05,13700.0,21.7137,21.7432,21.6644,21.7235,13700.0
2009-08-18 13:30:00,22.06,22.12,21.97,22.06,16700.0,21.7334,21.7925,21.6447,21.7334,16700.0
2009-08-18 14:00:00,22.07,22.1,21.95,22.0,33800.0,21.7432,21.7728,21.625,21.6743,33800.0
2009-08-18 14:30:00,22.01,22.1,22.0,22.08,28200.0,21.6841,21.7728,21.6743,21.7531,28200.0
2009-08-18 15:00:00,22.08,22.15,22.08,22.12,38900.0,21.7531,21.8221,21.7531,21.7925,38900.0
2009-08-18 15:30:00,22.12,22.25,22.12,22.21,79400.0,21.7925,21.9206,21.7925,21.8812,79400.0
2009-08-19 09:30:00,21.34,22.31,21.04,22.27,50200.0,21.0241,21.9797,20.7285,21.9403,50200.0
2009-08-19 10:00:00,22.24,22.36,22.05,22.13,34500.0,21.9107,22.029,21.7235,21.8024,34500.0
2009-08-19 10:30:00,22.13,22.25,21.95,22.03,18200.0,21.8024,21.9206,21.625,21.7038,18200.0
2009-08-19 11:00:00,22.03,22.15,22.02,22.1,12900.0,21.7038,21.8221,21.694,21.7728,12900.0
2009-08-19 11:30:00,22.1,22.31,22.06,22.27,19600.0,21.7728,21.9797,21.7334,21.9403,19600.0
2009-08-19 12:00:00,22.27,22.53,22.27,22.36,24500.0,21.9403,22.1964,21.9403,22.029,24500.0
2009-08-19 12:30:00,22.36,22.48,22.33,22.37,25300.0,22.029,22.1472,21.9994,22.0388,25300.0
2009-08-19 13:00:00,22.37,22.45,22.32,22.4,15100.0,22.0388,22.1176,21.9895,22.0684,15100.0
2009-08-19 13:30:00,22.38,22.5,22.37,22.46,23300.0,22.0487,22.1669,22.0388,22.1275,23300.0
2009-08-19 14:00:00,22.45,22.5,22.45,22.45,13500.0,22.1176,22.1669,22.1176,22.1176,13500.0
2009-08-19 14:30:00,22.46,22.53,22.45,22.48,19800.0,22.1275,22.1964,22.1176,22.1472,19800.0
2009-08-19 15:00:00,22.49,22.5,22.4,22.44,29300.0,22.157,22.1669,22.0684,22.1078,29300.0
2009-08-19 15:30:00,22.45,22.55,22.41,22.51,48100.0,22.1176,22.2161,22.0782,22.1767,48100.0
2009-08-20 09:30:00,22.41,22.94,22.4,22.47,30300.0,22.0782,22.6004,22.0684,22.1373,30300.0
2009-08-20 10:00:00,22.46,22.49,22.4,22.4,26000.0,22.1275,22.157,22.0684,22.0684,26000.0
2009-08-20 10:30:00,22.43,22.49,22.42,22.49,16500.0,22.0979,22.157,22.0881,22.157,16500.0
2009-08-20 11:00:00,22.48,22.53,22.44,22.5,18500.0,22.1472,22.1964,22.1078,22.1669,18500.0
2009-08-20 11:30:00,22.51,22.55,22.48,22.51,17000.0,22.1767,22.2161,22.1472,22.1767,17000.0
2009-08-20 12:00:00,22.5,22.72,22.5,22.7,32600.0,22.1669,22.3836,22.1669,22.3639,32600.0
2009-08-20 12:30:00,22.71,22.93,22.7,22.9,42300.0,22.3738,22.5905,22.3639,22.561,42300.0
2009-08-20 13:00:00,22.91,23.18,22.9,23.17,54000.0,22.5708,22.8368,22.561,22.827,54000.0
2009-08-20 13:30:00,23.18,23.25,23.18,23.2,40700.0,22.8368,22.9058,22.8368,22.8565,40700.0
2009-08-20 14:00:00,23.2,23.21,23.2,23.2,25800.0,22.8565,22.8664,22.8565,22.8565,25800.0
2009-08-20 14:30:00,23.2,23.21,23.17,23.17,28900.0,22.8565,22.8664,22.827,22.827,28900.0
2009-08-20 15:00:00,23.17,23.43,23.17,23.33,90600.0,22.827,23.0831,22.827,22.9846,90600.0
2009-08-20 15:30:00,23.34,23.45,23.28,23.37,119900.0,22.9944,23.1028,22.9353,23.024,119900.0
2009-08-21 09:30:00,23.49,23.67,23.12,23.63,98400.0,23.1422,23.3196,22.7777,23.2801,98400.0
2009-08-21 10:00:00,23.63,24.22,23.63,23.9,37100.0,23.2801,23.8614,23.2801,23.5462,37100.0
2009-08-21 10:30:00,23.92,23.97,23.65,23.66,50300.0,23.5659,23.6151,23.2999,23.3097,50300.0
2009-08-21 11:00:00,23.65,23.92,23.65,23.92,47100.0,23.2999,23.5659,23.2999,23.5659,47100.0
2009-08-21 11:30:00,23.93,24.08,23.92,24.01,37100.0,23.5757,23.7235,23.5659,23.6545,37100.0
2009-08-21 12:00:00,24.02,24.04,23.9,23.98,59200.0,23.6644,23.6841,23.5462,23.625,59200.0
2009-08-21 12:30:00,23.98,23.98,23.94,23.96,23700.0,23.625,23.625,23.5856,23.6053,23700.0
2009-08-21 13:00:00,23.95,24.05,23.93,24.0,48000.0,23.5954,23.6939,23.5757,23.6447,48000.0
2009-08-21 13:30:00,23.98,24.01,23.82,23.94,58800.0,23.625,23.6545,23.4673,23.5856,58800.0
2009-08-21 14:00:00,23.95,24.04,23.85,23.85,29400.0,23.5954,23.6841,23.4969,23.4969,29400.0
2009-08-21 14:30:00,23.85,24.04,23.85,24.02,73800.0,23.4969,23.6841,23.4969,23.6644,73800.0
2009-08-21 15:00:00,24.03,24.21,23.99,24.12,42900.0,23.6742,23.8516,23.6348,23.7629,42900.0
2009-08-21 15:30:00,24.12,24.16,24.05,24.09,57400.0,23.7629,23.8023,23.6939,23.7333,57400.0
2009-08-24 09:30:00,24.17,24.33,23.91,23.97,101600.0,23.8122,23.9698,23.556,23.6151,101600.0
2009-08-24 10:00:00,23.99,24.1,23.86,24.04,43800.0,23.6348,23.7432,23.5067,23.6841,43800.0
2009-08-24 10:30:00,24.04,24.15,23.99,24.15,8800.0,23.6841,23.7925,23.6348,23.7925,8800.0
2009-08-24 11:00:00,24.17,24.22,24.09,24.09,33100.0,23.8122,23.8614,23.7333,23.7333,33100.0
2009-08-24 11:30:00,24.09,24.11,24.05,24.05,18600.0,23.7333,23.753,23.6939,23.6939,18600.0
2009-08-24 12:00:00,24.06,24.11,24.01,24.09,10800.0,23.7038,23.753,23.6545,23.7333,10800.0
2009-08-24 12:30:00,24.09,24.11,24.04,24.04,20900.0,23.7333,23.753,23.6841,23.6841,20900.0
2009-08-24 13:00:00,24.05,24.05,23.88,23.94,43600.0,23.6939,23.6939,23.5264,23.5856,43600.0
2009-08-24 13:30:00,23.94,24.06,23.91,24.04,15500.0,23.5856,23.7038,23.556,23.6841,15500.0
2009-08-24 14:00:00,24.03,24.09,24.03,24.05,22600.0,23.6742,23.7333,23.6742,23.6939,22600.0
2009-08-24 14:30:00,24.04,24.07,23.99,24.05,34700.0,23.6841,23.7136,23.6348,23.6939,34700.0
2009-08-24 15:00:00,24.03,24.05,24.0,24.02,48400.0,23.6742,23.6939,23.6447,23.6644,48400.0
2009-08-24 15:30:00,24.03,24.07,23.87,23.97,63100.0,23.6742,23.7136,23.5166,23.6151,63100.0
2009-08-25 09:30:00,23.99,24.25,23.78,23.96,73400.0,23.6348,23.891,23.4279,23.6053,73400.0
2009-08-25 10:00:00,23.96,24.04,23.63,23.63,41100.0,23.6053,23.6841,23.2801,23.2801,41100.0
2009-08-25 10:30:00,23.68,24.0,23.68,23.96,37800.0,23.3294,23.6447,23.3294,23.6053,37800.0
2009-08-25 11:00:00,23.98,23.99,23.76,23.93,17400.0,23.625,23.6348,23.4082,23.5757,17400.0
2009-08-25 11:30:00,23.93,24.09,23.9,24.03,8300.0,23.5757,23.7333,23.5462,23.6742,8300.0
2009-08-25 12:00:00,24.09,24.23,24.08,24.1,24300.0,23.7333,23.8713,23.7235,23.7432,24300.0
2009-08-25 12:30:00,24.11,24.15,24.01,24.05,10300.0,23.753,23.7925,23.6545,23.6939,10300.0
2009-08-25 13:00:00,24.05,24.09,23.96,24.01,12100.0,23.6939,23.7333,23.6053,23.6545,12100.0
2009-08-25 13:30:00,23.99,24.07,23.95,24.0,13800.0,23.6348,23.7136,23.5954,23.6447,13800.0
2009-08-25 14:00:00,24.0,24.09,23.99,24.06,27500.0,23.6447,23.7333,23.6348,23.7038,27500.0
2009-08-25 14:30:00,24.07,24.07,24.0,24.01,22900.0,23.7136,23.7136,23.6447,23.6545,22900.0
2009-08-25 15:00:00,24.01,24.24,24.01,24.16,31000.0,23.6545,23.8811,23.6545,23.8023,31000.0
2009-08-25 15:30:00,24.14,24.17,24.04,24.09,58800.0,23.7826,23.8122,23.6841,23.7333,58800.0
2009-08-26 09:30:00,24.02,24.29,23.95,24.17,15100.0,23.6644,23.9304,23.5954,23.8122,15100.0
2009-08-26 10:00:00,24.24,24.45,24.18,24.41,16800.0,23.8811,24.088,23.822,24.0486,16800.0
2009-08-26 10:30:00,24.41,24.47,24.41,24.41,20600.0,24.0486,24.1077,24.0486,24.0486,20600.0
2009-08-26 11:00:00,24.41,24.44,24.15,24.2,12100.0,24.0486,24.0782,23.7925,23.8417,12100.0
2009-08-26 11:30:00,24.22,24.25,24.12,24.17,12100.0,23.8614,23.891,23.7629,23.8122,12100.0
2009-08-26 12:00:00,24.19,24.33,24.16,24.25,30700.0,23.8319,23.9698,23.8023,23.891,30700.0
2009-08-26 12:30:00,24.25,24.27,24.2,24.22,4700.0,23.891,23.9107,23.8417,23.8614,4700.0
2009-08-26 13:00:00,24.23,24.27,24.23,24.27,9500.0,23.8713,23.9107,23.8713,23.9107,9500.0
2009-08-26 13:30:00,24.25,24.4,24.24,24.4,6300.0,23.891,24.0387,23.8811,24.0387,6300.0
2009-08-26 14:00:00,24.39,24.39,24.32,24.34,5500.0,24.0289,24.0289,23.9599,23.9796,5500.0
2009-08-26 14:30:00,24.36,24.43,24.26,24.26,8400.0,23.9993,24.0683,23.9008,23.9008,8400.0
2009-08-26 15:00:00,24.25,24.25,24.18,24.24,14000.0,23.891,23.891,23.822,23.8811,14000.0
2009-08-26 15:30:00,24.24,24.24,24.16,24.23,39300.0,23.8811,23.8811,23.8023,23.8713,39300.0
2009-08-27 09:30:00,24.41,24.49,23.73,23.73,18700.0,24.0486,24.1274,23.3787,23.3787,18700.0
2009-08-27 10:00:00,23.73,23.73,23.43,23.48,28100.0,23.3787,23.3787,23.0831,23.1324,28100.0
2009-08-27 10:30:00,23.46,23.52,23.26,23.28,14600.0,23.1127,23.1718,22.9156,22.9353,14600.0
2009-08-27 11:00:00,23.27,23.37,23.17,23.37,16000.0,22.9255,23.024,22.827,23.024,16000.0
2009-08-27 11:30:00,23.34,23.4,23.2,23.38,14300.0,22.9944,23.0536,22.8565,23.0339,14300.0
2009-08-27 12:00:00,23.43,23.43,23.31,23.36,14800.0,23.0831,23.0831,22.9649,23.0141,14800.0
2009-08-27 12:30:00,23.41,23.41,23.23,23.25,13600.0,23.0634,23.0634,22.8861,22.9058,13600.0
2009-08-27 13:00:00,23.24,23.36,23.24,23.25,14800.0,22.8959,23.0141,22.8959,22.9058,14800.0
2009-08-27 13:30:00,23.25,23.52,23.25,23.49,16700.0,22.9058,23.1718,22.9058,23.1422,16700.0
2009-08-27 14:00:00,23.49,23.76,23.48,23.76,20100.0,23.1422,23.4082,23.1324,23.4082,20100.0
2009-08-27 14:30:00,23.71,23.85,23.69,23.74,11900.0,23.359,23.4969,23.3393,23.3885,11900.0
2009-08-27 15:00:00,23.77,23.8,23.66,23.67,16500.0,23.4181,23.4476,23.3097,23.3196,16500.0
2009-08-27 15:30:00,23.67,23.78,23.63,23.76,43000.0,23.3196,23.4279,23.2801,23.4082,43000.0
2009-08-28 09:30:00,23.92,24.06,23.59,23.59,27000.0,23.5659,23.7038,23.2407,23.2407,27000.0
2009-08-28 10:00:00,23.58,23.7,23.52,23.65,29300.0,23.2309,23.3491,23.1718,23.2999,29300.0
2009-08-28 10:30:00,23.67,23.67,23.47,23.49,13300.0,23.3196,23.3196,23.1225,23.1422,13300.0
2009-08-28 11:00:00,23.49,23.52,23.32,23.44,20800.0,23.1422,23.1718,22.9747,23.093,20800.0
2009-08-28 11:30:00,23.42,23.48,23.32,23.36,17600.0,23.0733,23.1324,22.9747,23.0141,17600.0
2009-08-28 12:00:00,23.36,23.45,23.2,23.26,14000.0,23.0141,23.1028,22.8565,22.9156,14000.0
2009-08-28 12:30:00,23.26,23.26,23.12,23.12,7000.0,22.9156,22.9156,22.7777,22.7777,7000.0
2009-08-28 13:00:00,23.14,23.38,23.14,23.33,11800.0,22.7974,23.0339,22.7974,22.9846,11800.0
2009-08-28 13:30:00,23.28,23.28,23.22,23.22,7000.0,22.9353,22.9353,22.8762,22.8762,7000.0
2009-08-28 14:00:00,23.22,23.24,23.15,23.19,21900.0,22.8762,22.8959,22.8073,22.8467,21900.0
2009-08-28 14:30:00,23.19,23.25,23.13,23.2,24300.0,22.8467,22.9058,22.7876,22.8565,24300.0
2009-08-28 15:00:00,23.24,23.33,23.19,23.27,28500.0,22.8959,22.9846,22.8467,22.9255,28500.0
2009-08-28 15:30:00,23.3,23.31,23.19,23.29,33500.0,22.955,22.9649,22.8467,22.9452,33500.0
2009-08-31 09:30:00,22.79,22.96,22.13,22.13,90500.0,22.4526,22.6201,21.8024,21.8024,90500.0
2009-08-31 10:00:00,22.13,22.17,21.99,22.09,35400.0,21.8024,21.8418,21.6644,21.763,35400.0
2009-08-31 10:30:00,22.14,22.15,21.99,21.99,30800.0,21.8122,21.8221,21.6644,21.6644,30800.0
2009-08-31 11:00:00,21.99,22.16,21.96,22.03,133700.0,21.6644,21.8319,21.6349,21.7038,133700.0
2009-08-31 11:30:00,22.05,22.12,21.96,21.99,32300.0,21.7235,21.7925,21.6349,21.6644,32300.0
2009-08-31 12:00:00,21.99,22.09,21.94,22.04,31000.0,21.6644,21.763,21.6152,21.7137,31000.0
2009-08-31 12:30:00,22.0,22.07,21.94,22.01,16300.0,21.6743,21.7432,21.6152,21.6841,16300.0
2009-08-31 13:00:00,22.01,22.04,21.97,22.03,12700.0,21.6841,21.7137,21.6447,21.7038,12700.0
2009-08-31 13:30:00,22.01,22.12,22.0,22.12,22000.0,21.6841,21.7925,21.6743,21.7925,22000.0
2009-08-31 14:00:00,22.12,22.19,22.08,22.14,23300.0,21.7925,21.8615,21.7531,21.8122,23300.0
2009-08-31 14:30:00,22.15,22.22,22.13,22.18,25500.0,21.8221,21.891,21.8024,21.8516,25500.0
2009-08-31 15:00:00,22.18,22.27,22.12,22.24,46300.0,21.8516,21.9403,21.7925,21.9107,46300.0
2009-08-31 15:30:00,22.25,22.4,22.2,22.3,106000.0,21.9206,22.0684,21.8713,21.9698,106000.0
2009-09-01 09:30:00,22.05,22.64,22.0,22.52,41600.0,21.7235,22.3048,21.6743,22.1866,41600.0
2009-09-01 10:00:00,22.57,22.73,22.42,22.5,21300.0,22.2358,22.3935,22.0881,22.1669,21300.0
2009-09-01 10:30:00,22.49,22.53,22.36,22.4,37900.0,22.157,22.1964,22.029,22.0684,37900.0
2009-09-01 11:00:00,22.39,22.39,21.68,21.68,42900.0,22.0585,22.0585,21.359,21.359,42900.0
2009-09-01 11:30:00,21.7,21.74,21.54,21.55,37400.0,21.3787,21.4181,21.2211,21.2309,37400.0
2009-09-01 12:00:00,21.55,21.65,21.55,21.58,25400.0,21.2309,21.3295,21.2309,21.2605,25400.0
2009-09-01 12:30:00,21.57,21.63,21.57,21.57,22700.0,21.2506,21.3098,21.2506,21.2506,22700.0
2009-09-01 13:00:00,21.59,21.6,21.45,21.55,28600.0,21.2704,21.2802,21.1324,21.2309,28600.0
2009-09-01 13:30:00,21.52,21.68,21.46,21.66,16900.0,21.2014,21.359,21.1423,21.3393,16900.0
2009-09-01 14:00:00,21.66,21.66,21.58,21.63,29900.0,21.3393,21.3393,21.2605,21.3098,29900.0
2009-09-01 14:30:00,21.62,21.72,21.61,21.72,29500.0,21.2999,21.3984,21.2901,21.3984,29500.0
2009-09-01 15:00:00,21.71,21.74,21.63,21.66,38900.0,21.3886,21.4181,21.3098,21.3393,38900.0
2009-09-01 15:30:00,21.64,21.78,21.64,21.74,91900.0,21.3196,21.4575,21.3196,21.4181,91900.0
2009-09-02 09:30:00,21.73,21.73,21.4,21.47,27000.0,21.4083,21.4083,21.0832,21.1521,27000.0
2009-09-02 10:00:00,21.46,21.48,21.21,21.25,27300.0,21.1423,21.162,20.896,20.9354,27300.0
2009-09-02 10:30:00,21.26,21.33,21.11,21.32,32700.0,20.9452,21.0142,20.7975,21.0044,32700.0
2009-09-02 11:00:00,21.32,21.32,21.22,21.28,18200.0,21.0044,21.0044,20.9058,20.9649,18200.0
2009-09-02 11:30:00,21.27,21.31,21.22,21.25,12500.0,20.9551,20.9945,20.9058,20.9354,12500.0
2009-09-02 12:00:00,21.25,21.37,21.19,21.37,15300.0,20.9354,21.0536,20.8763,21.0536,15300.0
2009-09-02 12:30:00,21.37,21.41,21.31,21.33,10800.0,21.0536,21.093,20.9945,21.0142,10800.0
2009-09-02 13:00:00,21.3,21.3,21.24,21.26,5700.0,20.9846,20.9846,20.9255,20.9452,5700.0
2009-09-02 13:30:00,21.26,21.26,21.22,21.24,9200.0,20.9452,20.9452,20.9058,20.9255,9200.0
2009-09-02 14:00:00,21.23,21.26,21.16,21.23,27600.0,20.9157,20.9452,20.8467,20.9157,27600.0
2009-09-02 14:30:00,21.25,21.33,21.25,21.28,12700.0,20.9354,21.0142,20.9354,20.9649,12700.0
2009-09-02 15:00:00,21.27,21.37,21.2,21.31,41600.0,20.9551,21.0536,20.8861,20.9945,41600.0
2009-09-02 15:30:00,21.31,21.37,21.21,21.24,70300.0,20.9945,21.0536,20.896,20.9255,70300.0
2009-09-03 09:30:00,21.43,21.43,20.79,20.84,35200.0,21.1127,21.1127,20.4822,20.5315,35200.0
2009-09-03 10:00:00,20.83,20.94,20.68,20.78,72700.0,20.5216,20.63,20.3738,20.4723,72700.0
2009-09-03 10:30:00,20.78,20.9,20.76,20.87,16900.0,20.4723,20.5906,20.4526,20.561,16900.0
2009-09-03 11:00:00,20.88,20.92,20.82,20.91,31300.0,20.5709,20.6103,20.5118,20.6004,31300.0
2009-09-03 11:30:00,20.92,20.94,20.83,20.9,41300.0,20.6103,20.63,20.5216,20.5906,41300.0
2009-09-03 12:00:00,20.9,20.92,20.82,20.86,19400.0,20.5906,20.6103,20.5118,20.5512,19400.0
2009-09-03 12:30:00,20.87,21.03,20.81,21.03,370900.0,20.561,20.7186,20.5019,20.7186,370900.0
2009-09-03 13:00:00,21.03,21.14,21.03,21.12,17800.0,20.7186,20.827,20.7186,20.8073,17800.0
2009-09-03 13:30:00,21.13,21.26,21.12,21.26,20300.0,20.8172,20.9452,20.8073,20.9452,20300.0
2009-09-03 14:00:00,21.26,21.32,21.22,21.24,14400.0,20.9452,21.0044,20.9058,20.9255,14400.0
2009-09-03 14:30:00,21.24,21.35,21.2,21.35,12600.0,20.9255,21.0339,20.8861,21.0339,12600.0
2009-09-03 15:00:00,21.34,21.36,21.23,21.25,32300.0,21.0241,21.0438,20.9157,20.9354,32300.0
2009-09-03 15:30:00,21.24,21.44,21.24,21.4,58200.0,20.9255,21.1226,20.9255,21.0832,58200.0
2009-09-04 09:30:00,21.36,21.57,21.19,21.3,26200.0,21.0633,21.2704,20.8956,21.0041,26200.0
2009-09-04 10:00:00,21.25,21.34,21.21,21.29,4800.0,20.9548,21.0436,20.9154,20.9943,4800.0
2009-09-04 10:30:00,21.31,21.37,21.24,21.29,11500.0,21.014,21.0731,20.9449,20.9943,11500.0
2009-09-04 11:00:00,21.29,21.29,21.17,21.26,8400.0,20.9943,20.9943,20.8759,20.9647,8400.0
2009-09-04 11:30:00,21.27,21.33,21.24,21.33,5600.0,20.9745,21.0337,20.9449,21.0337,5600.0
2009-09-04 12:00:00,21.34,21.45,21.33,21.4,24600.0,21.0436,21.152,21.0337,21.1027,24600.0
2009-09-04 12:30:00,21.4,21.41,21.37,21.41,5600.0,21.1027,21.1126,21.0731,21.1126,5600.0
2009-09-04 13:00:00,21.4,21.53,21.37,21.46,9200.0,21.1027,21.2309,21.0731,21.1619,9200.0
2009-09-04 13:30:00,21.46,21.47,21.38,21.4,7800.0,21.1619,21.1718,21.083,21.1027,7800.0
2009-09-04 14:00:00,21.41,21.46,21.38,21.38,9100.0,21.1126,21.1619,21.083,21.083,9100.0
2009-09-04 14:30:00,21.39,21.42,21.34,21.41,17400.0,21.0929,21.1224,21.0436,21.1126,17400.0
2009-09-04 15:00:00,21.42,21.46,21.34,21.39,10000.0,21.1224,21.1619,21.0436,21.0929,10000.0
2009-09-04 15:30:00,21.4,21.6,21.4,21.55,48600.0,21.1027,21.2999,21.1027,21.2506,48600.0
2009-09-08 09:30:00,21.71,22.0,21.5,21.55,21800.0,21.4084,21.6944,21.2013,21.2506,21800.0
2009-09-08 10:00:00,21.53,21.6,21.44,21.58,10400.0,21.2309,21.2999,21.1422,21.2802,10400.0
2009-09-08 10:30:00,21.57,21.65,21.47,21.65,14100.0,21.2704,21.3493,21.1718,21.3493,14100.0
2009-09-08 11:00:00,21.66,21.81,21.65,21.79,11600.0,21.3591,21.507,21.3493,21.4873,11600.0
2009-09-08 11:30:00,21.79,21.82,21.66,21.71,7300.0,21.4873,21.5169,21.3591,21.4084,7300.0
2009-09-08 12:00:00,21.71,21.8,21.69,21.73,6300.0,21.4084,21.4972,21.3887,21.4281,6300.0
2009-09-08 12:30:00,21.69,21.73,21.62,21.62,4800.0,21.3887,21.4281,21.3197,21.3197,4800.0
2009-09-08 13:00:00,21.64,21.73,21.56,21.62,9100.0,21.3394,21.4281,21.2605,21.3197,9100.0
2009-09-08 13:30:00,21.64,21.69,21.51,21.58,7800.0,21.3394,21.3887,21.2112,21.2802,7800.0
2009-09-08 14:00:00,21.61,21.66,21.54,21.64,8600.0,21.3098,21.3591,21.2408,21.3394,8600.0
2009-09-08 14:30:00,21.65,21.71,21.65,21.71,9400.0,21.3493,21.4084,21.3493,21.4084,9400.0
2009-09-08 15:00:00,21.66,21.73,21.57,21.72,13700.0,21.3591,21.4281,21.2704,21.4183,13700.0
2009-09-08 15:30:00,21.72,21.73,21.68,21.72,37600.0,21.4183,21.4281,21.3788,21.4183,37600.0
2009-09-09 09:30:00,21.75,21.96,21.65,21.83,19300.0,21.4479,21.6549,21.3493,21.5268,19300.0
2009-09-09 10:00:00,21.79,21.84,21.69,21.72,8500.0,21.4873,21.5366,21.3887,21.4183,8500.0
2009-09-09 10:30:00,21.71,21.91,21.7,21.81,6100.0,21.4084,21.6056,21.3986,21.507,6100.0
2009-09-09 11:00:00,21.8,22.04,21.8,22.01,12700.0,21.4972,21.7338,21.4972,21.7042,12700.0
2009-09-09 11:30:00,22.02,22.16,22.02,22.04,12900.0,21.7141,21.8522,21.7141,21.7338,12900.0
2009-09-09 12:00:00,22.03,22.13,22.03,22.13,6600.0,21.724,21.8226,21.724,21.8226,6600.0
2009-09-09 12:30:00,22.11,22.24,22.11,22.22,10200.0,21.8029,21.9311,21.8029,21.9113,10200.0
2009-09-09 13:00:00,22.23,22.35,22.18,22.24,17300.0,21.9212,22.0395,21.8719,21.9311,17300.0
2009-09-09 13:30:00,22.28,22.28,22.24,22.28,6200.0,21.9705,21.9705,21.9311,21.9705,6200.0
2009-09-09 14:00:00,22.29,22.36,22.24,22.29,35800.0,21.9804,22.0494,21.9311,21.9804,35800.0
2009-09-09 14:30:00,22.33,22.35,22.2,22.26,14500.0,22.0198,22.0395,21.8916,21.9508,14500.0
2009-09-09 15:00:00,22.25,22.37,22.25,22.32,10100.0,21.9409,22.0592,21.9409,22.0099,10100.0
2009-09-09 15:30:00,22.3,22.4,22.25,22.35,36000.0,21.9902,22.0888,21.9409,22.0395,36000.0
2009-09-10 09:30:00,22.28,22.28,21.91,22.18,16000.0,21.9705,21.9705,21.6056,21.8719,16000.0
2009-09-10 10:00:00,22.18,22.37,22.14,22.34,21500.0,21.8719,22.0592,21.8324,22.0297,21500.0
2009-09-10 10:30:00,22.3,22.42,22.26,22.31,9500.0,21.9902,22.1086,21.9508,22.0001,9500.0
2009-09-10 11:00:00,22.27,22.42,22.25,22.28,7100.0,21.9606,22.1086,21.9409,21.9705,7100.0
2009-09-10 11:30:00,22.28,22.35,22.25,22.32,6400.0,21.9705,22.0395,21.9409,22.0099,6400.0
2009-09-10 12:00:00,22.34,22.38,22.25,22.29,4300.0,22.0297,22.0691,21.9409,21.9804,4300.0
2009-09-10 12:30:00,22.29,22.37,22.26,22.35,6100.0,21.9804,22.0592,21.9508,22.0395,6100.0
2009-09-10 13:00:00,22.3,22.44,22.3,22.42,3400.0,21.9902,22.1283,21.9902,22.1086,3400.0
2009-09-10 13:30:00,22.41,22.6,22.39,22.58,8500.0,22.0987,22.2861,22.079,22.2663,8500.0
2009-09-10 14:00:00,22.6,22.64,22.46,22.49,10200.0,22.2861,22.3255,22.148,22.1776,10200.0
2009-09-10 14:30:00,22.51,22.54,22.42,22.47,8800.0,22.1973,22.2269,22.1086,22.1579,8800.0
2009-09-10 15:00:00,22.45,22.49,22.37,22.47,13100.0,22.1381,22.1776,22.0592,22.1579,13100.0
2009-09-10 15:30:00,22.5,22.57,22.47,22.56,28100.0,22.1874,22.2565,22.1579,22.2466,28100.0
2009-09-11 09:30:00,22.55,22.55,22.24,22.36,25300.0,22.2367,22.2367,21.9311,22.0494,25300.0
2009-09-11 10:00:00,22.34,22.43,22.1,22.12,30500.0,22.0297,22.1184,21.793,21.8127,30500.0
2009-09-11 10:30:00,22.11,22.21,22.06,22.14,18900.0,21.8029,21.9015,21.7536,21.8324,18900.0
2009-09-11 11:00:00,22.15,22.22,22.11,22.15,16000.0,21.8423,21.9113,21.8029,21.8423,16000.0
2009-09-11 11:30:00,22.15,22.31,22.15,22.31,13600.0,21.8423,22.0001,21.8423,22.0001,13600.0
2009-09-11 12:00:00,22.31,22.31,22.17,22.22,13600.0,22.0001,22.0001,21.862,21.9113,13600.0
2009-09-11 12:30:00,22.22,22.33,22.19,22.32,12100.0,21.9113,22.0198,21.8817,22.0099,12100.0
2009-09-11 13:00:00,22.3,22.34,22.22,22.27,4300.0,21.9902,22.0297,21.9113,21.9606,4300.0
2009-09-11 13:30:00,22.28,22.32,22.22,22.27,10500.0,21.9705,22.0099,21.9113,21.9606,10500.0
2009-09-11 14:00:00,22.26,22.34,22.24,22.29,7100.0,21.9508,22.0297,21.9311,21.9804,7100.0
2009-09-11 14:30:00,22.27,22.34,22.27,22.27,59100.0,21.9606,22.0297,21.9606,21.9606,59100.0
2009-09-11 15:00:00,22.27,22.3,22.25,22.26,16300.0,21.9606,21.9902,21.9409,21.9508,16300.0
2009-09-11 15:30:00,22.28,22.3,22.23,22.27,80800.0,21.9705,21.9902,21.9212,21.9606,80800.0
2009-09-14 09:30:00,22.09,22.12,21.83,22.06,19800.0,21.7831,21.8127,21.5268,21.7536,19800.0
2009-09-14 10:00:00,22.08,22.1,21.97,22.05,27500.0,21.7733,21.793,21.6648,21.7437,27500.0
2009-09-14 10:30:00,22.05,22.05,21.98,22.0,17400.0,21.7437,21.7437,21.6747,21.6944,17400.0
2009-09-14 11:00:00,22.0,22.0,21.96,21.98,9100.0,21.6944,21.6944,21.6549,21.6747,9100.0
2009-09-14 11:30:00,21.99,22.0,21.97,21.98,7700.0,21.6845,21.6944,21.6648,21.6747,7700.0
2009-09-14 12:00:00,21.98,22.0,21.97,21.97,18800.0,21.6747,21.6944,21.6648,21.6648,18800.0
2009-09-14 12:30:00,21.98,22.0,21.97,21.98,7400.0,21.6747,21.6944,21.6648,21.6747,7400.0
2009-09-14 13:00:00,21.98,22.04,21.98,22.04,38300.0,21.6747,21.7338,21.6747,21.7338,38300.0
2009-09-14 13:30:00,22.04,22.1,22.02,22.08,32400.0,21.7338,21.793,21.7141,21.7733,32400.0
2009-09-14 14:00:00,22.08,22.09,22.07,22.09,16300.0,21.7733,21.7831,21.7634,21.7831,16300.0
2009-09-14 14:30:00,22.09,22.11,22.07,22.09,18400.0,21.7831,21.8029,21.7634,21.7831,18400.0
2009-09-14 15:00:00,22.09,22.11,22.08,22.09,24000.0,21.7831,21.8029,21.7733,21.7831,24000.0
2009-09-14 15:30:00,22.08,22.1,22.05,22.08,53900.0,21.7733,21.793,21.7437,21.7733,53900.0
2009-09-15 09:30:00,22.1,22.1,21.88,21.91,12700.0,21.793,21.793,21.5761,21.6056,12700.0
2009-09-15 10:00:00,21.96,21.96,21.84,21.96,6000.0,21.6549,21.6549,21.5366,21.6549,6000.0
2009-09-15 10:30:00,21.98,22.0,21.94,21.95,7500.0,21.6747,21.6944,21.6352,21.6451,7500.0
2009-09-15 11:00:00,21.96,22.03,21.93,22.01,11300.0,21.6549,21.724,21.6254,21.7042,11300.0
2009-09-15 11:30:00,22.01,22.05,21.97,21.97,8800.0,21.7042,21.7437,21.6648,21.6648,8800.0
2009-09-15 12:00:00,21.93,22.0,21.93,21.97,5200.0,21.6254,21.6944,21.6254,21.6648,5200.0
2009-09-15 12:30:00,21.98,22.02,21.9,21.98,12400.0,21.6747,21.7141,21.5958,21.6747,12400.0
2009-09-15 13:00:00,21.99,22.02,21.98,21.99,5900.0,21.6845,21.7141,21.6747,21.6845,5900.0
2009-09-15 13:30:00,22.0,22.0,21.99,22.0,6000.0,21.6944,21.6944,21.6845,21.6944,6000.0
2009-09-15 14:00:00,22.0,22.07,21.96,22.06,15600.0,21.6944,21.7634,21.6549,21.7536,15600.0
2009-09-15 14:30:00,22.07,22.07,21.96,21.97,21900.0,21.7634,21.7634,21.6549,21.6648,21900.0
2009-09-15 15:00:00,21.98,22.03,21.97,22.01,32100.0,21.6747,21.724,21.6648,21.7042,32100.0
2009-09-15 15:30:00,22.01,22.01,21.97,21.98,162100.0,21.7042,21.7042,21.6648,21.6747,162100.0
2009-09-16 09:30:00,22.0,22.13,21.73,21.89,21100.0,21.6944,21.8226,21.4281,21.5859,21100.0
2009-09-16 10:00:00,21.91,22.0,21.82,21.83,18900.0,21.6056,21.6944,21.5169,21.5268,18900.0
2009-09-16 10:30:00,21.87,22.0,21.86,21.95,9700.0,21.5662,21.6944,21.5563,21.6451,9700.0
2009-09-16 11:00:00,21.95,22.0,21.91,21.98,33100.0,21.6451,21.6944,21.6056,21.6747,33100.0
2009-09-16 11:30:00,22.0,22.0,21.96,21.96,18000.0,21.6944,21.6944,21.6549,21.6549,18000.0
2009-09-16 12:00:00,21.97,22.0,21.96,22.0,30300.0,21.6648,21.6944,21.6549,21.6944,30300.0
2009-09-16 12:30:00,21.99,22.0,21.97,21.99,20900.0,21.6845,21.6944,21.6648,21.6845,20900.0
2009-09-16 13:00:00,21.99,22.03,21.99,22.02,52000.0,21.6845,21.724,21.6845,21.7141,52000.0
2009-09-16 13:30:00,22.02,22.08,22.02,22.08,14300.0,21.7141,21.7733,21.7141,21.7733,14300.0
2009-09-16 14:00:00,22.08,22.12,22.07,22.12,17300.0,21.7733,21.8127,21.7634,21.8127,17300.0
2009-09-16 14:30:00,22.1,22.13,22.09,22.12,14400.0,21.793,21.8226,21.7831,21.8127,14400.0
2009-09-16 15:00:00,22.11,22.16,22.11,22.15,19900.0,21.8029,21.8522,21.8029,21.8423,19900.0
2009-09-16 15:30:00,22.15,22.19,22.11,22.13,80400.0,21.8423,21.8817,21.8029,21.8226,80400.0
2009-09-17 09:30:00,22.08,22.2,22.03,22.14,19400.0,21.7733,21.8916,21.724,21.8324,19400.0
2009-09-17 10:00:00,22.14,22.18,22.11,22.16,21200.0,21.8324,21.8719,21.8029,21.8522,21200.0
2009-09-17 10:30:00,22.15,22.18,22.13,22.18,8200.0,21.8423,21.8719,21.8226,21.8719,8200.0
2009-09-17 11:00:00,22.18,22.22,22.17,22.2,19300.0,21.8719,21.9113,21.862,21.8916,19300.0
2009-09-17 11:30:00,22.2,22.24,22.2,22.21,19200.0,21.8916,21.9311,21.8916,21.9015,19200.0
2009-09-17 12:00:00,22.21,22.21,22.11,22.15,22600.0,21.9015,21.9015,21.8029,21.8423,22600.0
2009-09-17 12:30:00,22.15,22.15,22.07,22.09,13800.0,21.8423,21.8423,21.7634,21.7831,13800.0
2009-09-17 13:00:00,22.1,22.16,22.08,22.15,28800.0,21.793,21.8522,21.7733,21.8423,28800.0
2009-09-17 13:30:00,22.15,22.19,22.12,22.19,20300.0,21.8423,21.8817,21.8127,21.8817,20300.0
2009-09-17 14:00:00,22.19,22.25,22.18,22.24,36700.0,21.8817,21.9409,21.8719,21.9311,36700.0
2009-09-17 14:30:00,22.24,22.49,22.23,22.43,41100.0,21.9311,22.1776,21.9212,22.1184,41100.0
2009-09-17 15:00:00,22.43,22.43,22.33,22.35,22000.0,22.1184,22.1184,22.0198,22.0395,22000.0
2009-09-17 15:30:00,22.35,22.35,22.18,22.2,61500.0,22.0395,22.0395,21.8719,21.8916,61500.0
2009-09-18 09:30:00,22.27,22.28,21.89,21.97,160300.0,21.9606,21.9705,21.5859,21.6648,160300.0
2009-09-18 10:00:00,21.97,21.99,21.95,21.99,15600.0,21.6648,21.6845,21.6451,21.6845,15600.0
2009-09-18 10:30:00,21.99,22.02,21.97,22.02,17500.0,21.6845,21.7141,21.6648,21.7141,17500.0
2009-09-18 11:00:00,21.99,22.01,21.93,22.0,7600.0,21.6845,21.7042,21.6254,21.6944,7600.0
2009-09-18 11:30:00,22.0,22.0,21.91,21.98,9700.0,21.6944,21.6944,21.6056,21.6747,9700.0
2009-09-18 12:00:00,21.98,22.0,21.92,21.99,8200.0,21.6747,21.6944,21.6155,21.6845,8200.0
2009-09-18 12:30:00,22.0,22.13,22.0,22.09,24200.0,21.6944,21.8226,21.6944,21.7831,24200.0
2009-09-18 13:00:00,22.09,22.15,22.09,22.1,25500.0,21.7831,21.8423,21.7831,21.793,25500.0
2009-09-18 13:30:00,22.1,22.12,22.09,22.12,47400.0,21.793,21.8127,21.7831,21.8127,47400.0
2009-09-18 14:00:00,22.12,22.28,22.11,22.21,70200.0,21.8127,21.9705,21.8029,21.9015,70200.0
2009-09-18 14:30:00,22.21,22.25,22.19,22.22,87600.0,21.9015,21.9409,21.8817,21.9113,87600.0
2009-09-18 15:00:00,22.22,22.24,22.2,22.22,73500.0,21.9113,21.9311,21.8916,21.9113,73500.0
2009-09-18 15:30:00,22.22,22.24,22.16,22.2,62600.0,21.9113,21.9311,21.8522,21.8916,62600.0
2009-09-21 09:30:00,21.86,22.24,21.85,22.06,18100.0,21.5563,21.9311,21.5465,21.7536,18100.0
2009-09-21 10:00:00,22.06,22.06,21.99,22.02,9300.0,21.7536,21.7536,21.6845,21.7141,9300.0
2009-09-21 10:30:00,22.04,22.05,21.99,22.03,12600.0,21.7338,21.7437,21.6845,21.724,12600.0
2009-09-21 11:00:00,22.05,22.09,22.04,22.09,12600.0,21.7437,21.7831,21.7338,21.7831,12600.0
2009-09-21 11:30:00,22.09,22.17,22.08,22.13,9200.0,21.7831,21.862,21.7733,21.8226,9200.0
2009-09-21 12:00:00,22.13,22.13,22.11,22.13,4600.0,21.8226,21.8226,21.8029,21.8226,4600.0
2009-09-21 12:30:00,22.13,22.13,22.09,22.12,8900.0,21.8226,21.8226,21.7831,21.8127,8900.0
2009-09-21 13:00:00,22.11,22.15,22.0,22.1,33100.0,21.8029,21.8423,21.6944,21.793,33100.0
2009-09-21 13:30:00,22.09,22.14,22.07,22.1,18100.0,21.7831,21.8324,21.7634,21.793,18100.0
2009-09-21 14:00:00,22.1,22.1,22.06,22.1,21600.0,21.793,21.793,21.7536,21.793,21600.0
2009-09-21 14:30:00,22.1,22.19,22.09,22.18,51200.0,21.793,21.8817,21.7831,21.8719,51200.0
2009-09-21 15:00:00,22.17,22.18,22.14,22.14,122600.0,21.862,21.8719,21.8324,21.8324,122600.0
2009-09-21 15:30:00,22.14,22.15,22.06,22.09,62200.0,21.8324,21.8423,21.7536,21.7831,62200.0
2009-09-22 09:30:00,22.07,22.12,21.95,22.04,22000.0,21.7634,21.8127,21.6451,21.7338,22000.0
2009-09-22 10:00:00,22.02,22.14,21.94,22.1,27200.0,21.7141,21.8324,21.6352,21.793,27200.0
2009-09-22 10:30:00,22.1,22.2,22.09,22.13,30600.0,21.793,21.8916,21.7831,21.8226,30600.0
2009-09-22 11:00:00,22.11,22.14,22.08,22.12,31100.0,21.8029,21.8324,21.7733,21.8127,31100.0
2009-09-22 11:30:00,22.11,22.12,22.08,22.12,21600.0,21.8029,21.8127,21.7733,21.8127,21600.0
2009-09-22 12:00:00,22.12,22.17,22.11,22.17,16500.0,21.8127,21.862,21.8029,21.862,16500.0
2009-09-22 12:30:00,22.17,22.22,22.15,22.22,15100.0,21.862,21.9113,21.8423,21.9113,15100.0
2009-09-22 13:00:00,22.22,22.22,22.17,22.17,10500.0,21.9113,21.9113,21.862,21.862,10500.0
2009-09-22 13:30:00,22.19,22.2,22.1,22.15,16200.0,21.8817,21.8916,21.793,21.8423,16200.0
2009-09-22 14:00:00,22.15,22.17,22.15,22.16,19200.0,21.8423,21.862,21.8423,21.8522,19200.0
2009-09-22 14:30:00,22.19,22.26,22.17,22.26,22100.0,21.8817,21.9508,21.862,21.9508,22100.0
2009-09-22 15:00:00,22.26,22.26,22.2,22.21,21200.0,21.9508,21.9508,21.8916,21.9015,21200.0
2009-09-22 15:30:00,22.22,22.27,22.18,22.24,128900.0,21.9113,21.9606,21.8719,21.9311,128900.0
2009-09-23 09:30:00,22.23,22.32,22.13,22.2,21800.0,21.9212,22.0099,21.8226,21.8916,21800.0
2009-09-23 10:00:00,22.2,22.25,22.17,22.21,10500.0,21.8916,21.9409,21.862,21.9015,10500.0
2009-09-23 10:30:00,22.2,22.24,22.14,22.2,12800.0,21.8916,21.9311,21.8324,21.8916,12800.0
2009-09-23 11:00:00,22.2,22.27,22.19,22.22,14300.0,21.8916,21.9606,21.8817,21.9113,14300.0
2009-09-23 11:30:00,22.24,22.31,22.17,22.18,8500.0,21.9311,22.0001,21.862,21.8719,8500.0
2009-09-23 12:00:00,22.19,22.24,22.17,22.22,6500.0,21.8817,21.9311,21.862,21.9113,6500.0
2009-09-23 12:30:00,22.25,22.25,22.17,22.23,10200.0,21.9409,21.9409,21.862,21.9212,10200.0
2009-09-23 13:00:00,22.23,22.25,22.21,22.21,10400.0,21.9212,21.9409,21.9015,21.9015,10400.0
2009-09-23 13:30:00,22.24,22.28,22.21,22.21,16500.0,21.9311,21.9705,21.9015,21.9015,16500.0
2009-09-23 14:00:00,22.22,22.22,22.11,22.18,15900.0,21.9113,21.9113,21.8029,21.8719,15900.0
2009-09-23 14:30:00,22.19,22.23,22.07,22.1,26100.0,21.8817,21.9212,21.7634,21.793,26100.0
2009-09-23 15:00:00,22.1,22.15,22.05,22.07,26300.0,21.793,21.8423,21.7437,21.7634,26300.0
2009-09-23 15:30:00,22.05,22.11,21.97,21.98,68600.0,21.7437,21.8029,21.6648,21.6747,68600.0
2009-09-24 09:30:00,21.98,22.07,21.75,21.97,51300.0,21.6747,21.7634,21.4479,21.6648,51300.0
2009-09-24 10:00:00,21.94,21.99,21.74,21.74,41500.0,21.6352,21.6845,21.438,21.438,41500.0
2009-09-24 10:30:00,21.74,21.79,21.61,21.72,16600.0,21.438,21.4873,21.3098,21.4183,16600.0
2009-09-24 11:00:00,21.71,21.71,21.64,21.7,20000.0,21.4084,21.4084,21.3394,21.3986,20000.0
2009-09-24 11:30:00,21.69,21.7,21.54,21.64,28600.0,21.3887,21.3986,21.2408,21.3394,28600.0
2009-09-24 12:00:00,21.65,21.7,21.63,21.66,8200.0,21.3493,21.3986,21.3295,21.3591,8200.0
2009-09-24 12:30:00,21.67,21.72,21.6,21.7,27600.0,21.369,21.4183,21.2999,21.3986,27600.0
2009-09-24 13:00:00,21.65,21.72,21.64,21.68,12500.0,21.3493,21.4183,21.3394,21.3788,12500.0
2009-09-24 13:30:00,21.68,21.72,21.62,21.66,30600.0,21.3788,21.4183,21.3197,21.3591,30600.0
2009-09-24 14:00:00,21.66,21.71,21.6,21.67,32800.0,21.3591,21.4084,21.2999,21.369,32800.0
2009-09-24 14:30:00,21.66,21.7,21.64,21.67,25900.0,21.3591,21.3986,21.3394,21.369,25900.0
2009-09-24 15:00:00,21.67,21.71,21.64,21.68,34300.0,21.369,21.4084,21.3394,21.3788,34300.0
2009-09-24 15:30:00,21.65,21.69,21.61,21.62,55600.0,21.3493,21.3887,21.3098,21.3197,55600.0
2009-09-25 09:30:00,21.55,21.68,21.38,21.51,18400.0,21.2506,21.3788,21.083,21.2112,18400.0
2009-09-25 10:00:00,21.48,21.58,21.3,21.48,12600.0,21.1816,21.2802,21.0041,21.1816,12600.0
2009-09-25 10:30:00,21.46,21.53,21.43,21.45,14000.0,21.1619,21.2309,21.1323,21.152,14000.0
2009-09-25 11:00:00,21.45,21.6,21.43,21.53,9200.0,21.152,21.2999,21.1323,21.2309,9200.0
2009-09-25 11:30:00,21.53,21.57,21.32,21.35,16500.0,21.2309,21.2704,21.0238,21.0534,16500.0
2009-09-25 12:00:00,21.34,21.35,21.2,21.34,6200.0,21.0436,21.0534,20.9055,21.0436,6200.0
2009-09-25 12:30:00,21.31,21.37,21.28,21.35,7000.0,21.014,21.0731,20.9844,21.0534,7000.0
2009-09-25 13:00:00,21.35,21.35,21.24,21.27,8000.0,21.0534,21.0534,20.9449,20.9745,8000.0
2009-09-25 13:30:00,21.27,21.33,21.27,21.31,9100.0,20.9745,21.0337,20.9745,21.014,9100.0
2009-09-25 14:00:00,21.38,21.39,21.24,21.27,14300.0,21.083,21.0929,20.9449,20.9745,14300.0
2009-09-25 14:30:00,21.25,21.31,21.24,21.28,12300.0,20.9548,21.014,20.9449,20.9844,12300.0
2009-09-25 15:00:00,21.27,21.3,21.25,21.28,10200.0,20.9745,21.0041,20.9548,20.9844,10200.0
2009-09-25 15:30:00,21.27,21.28,21.15,21.17,47400.0,20.9745,20.9844,20.8562,20.8759,47400.0
2009-09-28 09:30:00,21.36,21.77,21.16,21.7,15800.0,21.0633,21.4676,20.8661,21.3986,15800.0
2009-09-28 10:00:00,21.7,21.76,21.69,21.76,15900.0,21.3986,21.4577,21.3887,21.4577,15900.0
2009-09-28 10:30:00,21.76,21.84,21.76,21.84,14500.0,21.4577,21.5366,21.4577,21.5366,14500.0
2009-09-28 11:00:00,21.84,21.85,21.82,21.85,12300.0,21.5366,21.5465,21.5169,21.5465,12300.0
2009-09-28 11:30:00,21.86,21.87,21.84,21.85,15100.0,21.5563,21.5662,21.5366,21.5465,15100.0
2009-09-28 12:00:00,21.85,21.86,21.76,21.8,7700.0,21.5465,21.5563,21.4577,21.4972,7700.0
2009-09-28 12:30:00,21.81,21.81,21.76,21.76,10700.0,21.507,21.507,21.4577,21.4577,10700.0
2009-09-28 13:00:00,21.77,21.81,21.76,21.81,12100.0,21.4676,21.507,21.4577,21.507,12100.0
2009-09-28 13:30:00,21.83,21.83,21.74,21.75,13400.0,21.5268,21.5268,21.438,21.4479,13400.0
2009-09-28 14:00:00,21.77,21.77,21.74,21.74,8900.0,21.4676,21.4676,21.438,21.438,8900.0
2009-09-28 14:30:00,21.75,21.75,21.72,21.73,9800.0,21.4479,21.4479,21.4183,21.4281,9800.0
2009-09-28 15:00:00,21.74,21.79,21.71,21.79,14400.0,21.438,21.4873,21.4084,21.4873,14400.0
2009-09-28 15:30:00,21.78,21.79,21.69,21.73,32000.0,21.4774,21.4873,21.3887,21.4281,32000.0
2009-09-29 09:30:00,21.68,21.8,21.6,21.69,23200.0,21.3788,21.4972,21.2999,21.3887,23200.0
2009-09-29 10:00:00,21.7,21.78,21.51,21.71,11400.0,21.3986,21.4774,21.2112,21.4084,11400.0
2009-09-29 10:30:00,21.69,21.75,21.64,21.71,22800.0,21.3887,21.4479,21.3394,21.4084,22800.0
2009-09-29 11:00:00,21.68,21.74,21.67,21.72,7300.0,21.3788,21.438,21.369,21.4183,7300.0
2009-09-29 11:30:00,21.74,21.78,21.65,21.67,7000.0,21.438,21.4774,21.3493,21.369,7000.0
2009-09-29 12:00:00,21.7,21.7,21.62,21.66,8900.0,21.3986,21.3986,21.3197,21.3591,8900.0
2009-09-29 12:30:00,21.66,21.82,21.64,21.8,15700.0,21.3591,21.5169,21.3394,21.4972,15700.0
2009-09-29 13:00:00,21.8,21.83,21.73,21.76,10300.0,21.4972,21.5268,21.4281,21.4577,10300.0
2009-09-29 13:30:00,21.75,21.77,21.65,21.7,31600.0,21.4479,21.4676,21.3493,21.3986,31600.0
2009-09-29 14:00:00,21.7,21.7,21.63,21.64,9700.0,21.3986,21.3986,21.3295,21.3394,9700.0
2009-09-29 14:30:00,21.65,21.67,21.59,21.59,26000.0,21.3493,21.369,21.2901,21.2901,26000.0
2009-09-29 15:00:00,21.6,21.63,21.59,21.6,33100.0,21.2999,21.3295,21.2901,21.2999,33100.0
2009-09-29 15:30:00,21.6,21.6,21.53,21.55,39900.0,21.2999,21.2999,21.2309,21.2506,39900.0
2009-09-30 09:30:00,21.63,21.68,21.23,21.4,33100.0,21.3295,21.3788,20.9351,21.1027,33100.0
2009-09-30 10:00:00,21.34,21.45,21.28,21.36,21900.0,21.0436,21.152,20.9844,21.0633,21900.0
2009-09-30 10:30:00,21.37,21.39,21.3,21.32,14600.0,21.0731,21.0929,21.0041,21.0238,14600.0
2009-09-30 11:00:00,21.36,21.37,21.3,21.31,7200.0,21.0633,21.0731,21.0041,21.014,7200.0
2009-09-30 11:30:00,21.34,21.41,21.32,21.41,11000.0,21.0436,21.1126,21.0238,21.1126,11000.0
2009-09-30 12:00:00,21.4,21.5,21.38,21.46,6300.0,21.1027,21.2013,21.083,21.1619,6300.0
2009-09-30 12:30:00,21.5,21.65,21.49,21.62,10200.0,21.2013,21.3493,21.1915,21.3197,10200.0
2009-09-30 13:00:00,21.65,21.77,21.61,21.64,13600.0,21.3493,21.4676,21.3098,21.3394,13600.0
2009-09-30 13:30:00,21.68,21.7,21.63,21.63,11600.0,21.3788,21.3986,21.3295,21.3295,11600.0
2009-09-30 14:00:00,21.67,21.71,21.61,21.67,22200.0,21.369,21.4084,21.3098,21.369,22200.0
2009-09-30 14:30:00,21.66,21.66,21.54,21.55,18800.0,21.3591,21.3591,21.2408,21.2506,18800.0
2009-09-30 15:00:00,21.5,21.55,21.4,21.51,29300.0,21.2013,21.2506,21.1027,21.2112,29300.0
2009-09-30 15:30:00,21.49,21.55,21.45,21.46,99400.0,21.1915,21.2506,21.152,21.1619,99400.0
2009-10-01 09:30:00,21.48,21.49,21.31,21.4,16700.0,21.1816,21.1915,21.014,21.1027,16700.0
2009-10-01 10:00:00,21.42,21.43,21.17,21.3,25000.0,21.1224,21.1323,20.8759,21.0041,25000.0
2009-10-01 10:30:00,21.28,21.31,21.24,21.31,11500.0,20.9844,21.014,20.9449,21.014,11500.0
2009-10-01 11:00:00,21.32,21.32,21.16,21.25,27000.0,21.0238,21.0238,20.8661,20.9548,27000.0
2009-10-01 11:30:00,21.24,21.35,21.2,21.33,36400.0,20.9449,21.0534,20.9055,21.0337,36400.0
2009-10-01 12:00:00,21.35,21.35,21.29,21.33,6000.0,21.0534,21.0534,20.9943,21.0337,6000.0
2009-10-01 12:30:00,21.32,21.35,21.31,21.32,4700.0,21.0238,21.0534,21.014,21.0238,4700.0
2009-10-01 13:00:00,21.31,21.33,21.23,21.25,16700.0,21.014,21.0337,20.9351,20.9548,16700.0
2009-10-01 13:30:00,21.25,21.33,21.25,21.33,8100.0,20.9548,21.0337,20.9548,21.0337,8100.0
2009-10-01 14:00:00,21.32,21.43,21.31,21.37,6000.0,21.0238,21.1323,21.014,21.0731,6000.0
2009-10-01 14:30:00,21.37,21.37,21.32,21.36,8100.0,21.0731,21.0731,21.0238,21.0633,8100.0
2009-10-01 15:00:00,21.36,21.36,21.27,21.27,18300.0,21.0633,21.0633,20.9745,20.9745,18300.0
2009-10-01 15:30:00,21.28,21.28,21.16,21.17,49600.0,20.9844,20.9844,20.8661,20.8759,49600.0
2009-10-02 09:30:00,21.01,21.29,21.01,21.22,17300.0,20.7181,20.9943,20.7181,20.9252,17300.0
2009-10-02 10:00:00,21.16,21.32,21.08,21.29,26000.0,20.8661,21.0238,20.7872,20.9943,26000.0
2009-10-02 10:30:00,21.27,21.32,21.16,21.19,27600.0,20.9745,21.0238,20.8661,20.8956,27600.0
2009-10-02 11:00:00,21.21,21.31,21.2,21.26,63400.0,20.9154,21.014,20.9055,20.9647,63400.0
2009-10-02 11:30:00,21.28,21.31,21.24,21.28,12400.0,20.9844,21.014,20.9449,20.9844,12400.0
2009-10-02 12:00:00,21.28,21.34,21.26,21.29,10000.0,20.9844,21.0436,20.9647,20.9943,10000.0
2009-10-02 12:30:00,21.29,21.38,21.24,21.38,10800.0,20.9943,21.083,20.9449,21.083,10800.0
2009-10-02 13:00:00,21.34,21.41,21.32,21.39,19700.0,21.0436,21.1126,21.0238,21.0929,19700.0
2009-10-02 13:30:00,21.41,21.44,21.39,21.42,17300.0,21.1126,21.1422,21.0929,21.1224,17300.0
2009-10-02 14:00:00,21.42,21.46,21.39,21.44,8300.0,21.1224,21.1619,21.0929,21.1422,8300.0
2009-10-02 14:30:00,21.45,21.46,21.4,21.4,8400.0,21.152,21.1619,21.1027,21.1027,8400.0
2009-10-02 15:00:00,21.43,21.44,21.37,21.4,18900.0,21.1323,21.1422,21.0731,21.1027,18900.0
2009-10-02 15:30:00,21.38,21.46,21.33,21.39,52700.0,21.083,21.1619,21.0337,21.0929,52700.0
2009-10-05 09:30:00,21.53,21.61,21.31,21.41,13700.0,21.2309,21.3098,21.014,21.1126,13700.0
2009-10-05 10:00:00,21.44,21.55,21.31,21.53,20500.0,21.1422,21.2506,21.014,21.2309,20500.0
2009-10-05 10:30:00,21.54,21.59,21.48,21.58,17400.0,21.2408,21.2901,21.1816,21.2802,17400.0
2009-10-05 11:00:00,21.58,21.58,21.46,21.49,6500.0,21.2802,21.2802,21.1619,21.1915,6500.0
2009-10-05 11:30:00,21.5,21.54,21.44,21.51,18600.0,21.2013,21.2408,21.1422,21.2112,18600.0
2009-10-05 12:00:00,21.51,21.53,21.49,21.5,9400.0,21.2112,21.2309,21.1915,21.2013,9400.0
2009-10-05 12:30:00,21.5,21.55,21.5,21.5,13300.0,21.2013,21.2506,21.2013,21.2013,13300.0
2009-10-05 13:00:00,21.5,21.52,21.46,21.5,19200.0,21.2013,21.2211,21.1619,21.2013,19200.0
2009-10-05 13:30:00,21.5,21.52,21.46,21.51,18700.0,21.2013,21.2211,21.1619,21.2112,18700.0
2009-10-05 14:00:00,21.5,21.54,21.48,21.52,17900.0,21.2013,21.2408,21.1816,21.2211,17900.0
2009-10-05 14:30:00,21.53,21.67,21.52,21.62,21000.0,21.2309,21.369,21.2211,21.3197,21000.0
2009-10-05 15:00:00,21.64,21.65,21.5,21.5,27500.0,21.3394,21.3493,21.2013,21.2013,27500.0
2009-10-05 15:30:00,21.53,21.54,21.47,21.51,54300.0,21.2309,21.2408,21.1718,21.2112,54300.0
2009-10-06 09:30:00,21.79,21.79,21.44,21.52,26300.0,21.4873,21.4873,21.1422,21.2211,26300.0
2009-10-06 10:00:00,21.55,21.58,21.5,21.51,8900.0,21.2506,21.2802,21.2013,21.2112,8900.0
2009-10-06 10:30:00,21.5,21.64,21.49,21.62,17900.0,21.2013,21.3394,21.1915,21.3197,17900.0
2009-10-06 11:00:00,21.62,21.68,21.61,21.64,6700.0,21.3197,21.3788,21.3098,21.3394,6700.0
2009-10-06 11:30:00,21.64,21.64,21.55,21.56,11300.0,21.3394,21.3394,21.2506,21.2605,11300.0
2009-10-06 12:00:00,21.56,21.6,21.55,21.59,5900.0,21.2605,21.2999,21.2506,21.2901,5900.0
2009-10-06 12:30:00,21.6,21.62,21.55,21.55,8700.0,21.2999,21.3197,21.2506,21.2506,8700.0
2009-10-06 13:00:00,21.55,21.57,21.47,21.48,18500.0,21.2506,21.2704,21.1718,21.1816,18500.0
2009-10-06 13:30:00,21.5,21.51,21.46,21.5,28500.0,21.2013,21.2112,21.1619,21.2013,28500.0
2009-10-06 14:00:00,21.49,21.52,21.44,21.48,17100.0,21.1915,21.2211,21.1422,21.1816,17100.0
2009-10-06 14:30:00,21.48,21.55,21.47,21.51,9700.0,21.1816,21.2506,21.1718,21.2112,9700.0
2009-10-06 15:00:00,21.52,21.63,21.51,21.6,18600.0,21.2211,21.3295,21.2112,21.2999,18600.0
2009-10-06 15:30:00,21.6,21.6,21.52,21.55,45500.0,21.2999,21.2999,21.2211,21.2506,45500.0
2009-10-07 09:30:00,21.58,21.62,21.45,21.55,10000.0,21.2802,21.3197,21.152,21.2506,10000.0
2009-10-07 10:00:00,21.55,21.55,21.41,21.5,20900.0,21.2506,21.2506,21.1126,21.2013,20900.0
2009-10-07 10:30:00,21.51,21.55,21.48,21.55,8200.0,21.2112,21.2506,21.1816,21.2506,8200.0
2009-10-07 11:00:00,21.55,21.62,21.55,21.6,14400.0,21.2506,21.3197,21.2506,21.2999,14400.0
2009-10-07 11:30:00,21.59,21.59,21.54,21.54,6000.0,21.2901,21.2901,21.2408,21.2408,6000.0
2009-10-07 12:00:00,21.54,21.58,21.52,21.53,7300.0,21.2408,21.2802,21.2211,21.2309,7300.0
2009-10-07 12:30:00,21.53,21.56,21.5,21.56,4200.0,21.2309,21.2605,21.2013,21.2605,4200.0
2009-10-07 13:00:00,21.57,21.57,21.54,21.56,4500.0,21.2704,21.2704,21.2408,21.2605,4500.0
2009-10-07 13:30:00,21.57,21.57,21.53,21.56,2000.0,21.2704,21.2704,21.2309,21.2605,2000.0
2009-10-07 14:00:00,21.56,21.57,21.51,21.55,17900.0,21.2605,21.2704,21.2112,21.2506,17900.0
2009-10-07 14:30:00,21.55,21.55,21.5,21.53,9300.0,21.2506,21.2506,21.2013,21.2309,9300.0
2009-10-07 15:00:00,21.52,21.55,21.49,21.54,20100.0,21.2211,21.2506,21.1915,21.2408,20100.0
2009-10-07 15:30:00,21.55,21.65,21.54,21.62,118400.0,21.2506,21.3493,21.2408,21.3197,118400.0
2009-10-08 09:30:00,21.9,21.9,21.6,21.65,22700.0,21.5958,21.5958,21.2999,21.3493,22700.0
2009-10-08 10:00:00,21.66,21.81,21.62,21.8,25800.0,21.3591,21.507,21.3197,21.4972,25800.0
2009-10-08 10:30:00,21.79,21.92,21.79,21.87,28700.0,21.4873,21.6155,21.4873,21.5662,28700.0
2009-10-08 11:00:00,21.85,21.95,21.83,21.87,21400.0,21.5465,21.6451,21.5268,21.5662,21400.0
2009-10-08 11:30:00,21.9,22.07,21.8,22.04,860800.0,21.5958,21.7634,21.4972,21.7338,860800.0
2009-10-08 12:00:00,22.06,22.25,22.06,22.21,22400.0,21.7536,21.9409,21.7536,21.9015,22400.0
2009-10-08 12:30:00,22.22,22.23,22.17,22.2,15500.0,21.9113,21.9212,21.862,21.8916,15500.0
2009-10-08 13:00:00,22.2,22.21,22.1,22.1,21000.0,21.8916,21.9015,21.793,21.793,21000.0
2009-10-08 13:30:00,22.12,22.12,22.03,22.06,10200.0,21.8127,21.8127,21.724,21.7536,10200.0
2009-10-08 14:00:00,22.06,22.12,22.06,22.11,13600.0,21.7536,21.8127,21.7536,21.8029,13600.0
2009-10-08 14:30:00,22.12,22.25,22.12,22.24,15200.0,21.8127,21.9409,21.8127,21.9311,15200.0
2009-10-08 15:00:00,22.23,22.29,22.23,22.27,14200.0,21.9212,21.9804,21.9212,21.9606,14200.0
2009-10-08 15:30:00,22.26,22.29,22.17,22.2,49400.0,21.9508,21.9804,21.862,21.8916,49400.0
2009-10-09 09:30:00,22.2,22.34,22.15,22.34,8500.0,21.8916,22.0297,21.8423,22.0297,8500.0
2009-10-09 10:00:00,22.32,22.34,22.21,22.31,7800.0,22.0099,22.0297,21.9015,22.0001,7800.0
2009-10-09 10:30:00,22.35,22.38,22.22,22.33,6600.0,22.0395,22.0691,21.9113,22.0198,6600.0
2009-10-09 11:00:00,22.34,22.45,22.34,22.4,7900.0,22.0297,22.1381,22.0297,22.0888,7900.0
2009-10-09 11:30:00,22.39,22.46,22.32,22.44,12500.0,22.079,22.148,22.0099,22.1283,12500.0
2009-10-09 12:00:00,22.44,22.46,22.4,22.45,8400.0,22.1283,22.148,22.0888,22.1381,8400.0
2009-10-09 12:30:00,22.46,22.47,22.44,22.46,4500.0,22.148,22.1579,22.1283,22.148,4500.0
2009-10-09 13:00:00,22.46,22.54,22.45,22.51,6900.0,22.148,22.2269,22.1381,22.1973,6900.0
2009-10-09 13:30:00,22.52,22.6,22.5,22.6,7900.0,22.2072,22.2861,22.1874,22.2861,7900.0
2009-10-09 14:00:00,22.58,22.58,22.52,22.56,11400.0,22.2663,22.2663,22.2072,22.2466,11400.0
2009-10-09 14:30:00,22.58,22.66,22.56,22.66,9100.0,22.2663,22.3452,22.2466,22.3452,9100.0
2009-10-09 15:00:00,22.64,22.79,22.64,22.72,21500.0,22.3255,22.4734,22.3255,22.4044,21500.0
2009-10-09 15:30:00,22.72,22.8,22.7,22.72,39600.0,22.4044,22.4833,22.3847,22.4044,39600.0
2009-10-12 09:30:00,22.89,23.08,22.85,23.05,10900.0,22.572,22.7594,22.5326,22.7298,10900.0
2009-10-12 10:00:00,23.02,23.05,22.97,23.02,5500.0,22.7002,22.7298,22.6509,22.7002,5500.0
2009-10-12 10:30:00,23.02,23.02,22.91,22.92,4700.0,22.7002,22.7002,22.5917,22.6016,4700.0
2009-10-12 11:00:00,22.92,22.92,22.88,22.9,4900.0,22.6016,22.6016,22.5622,22.5819,4900.0
2009-10-12 11:30:00,22.89,22.93,22.82,22.82,4800.0,22.572,22.6115,22.503,22.503,4800.0
2009-10-12 12:00:00,22.81,22.87,22.81,22.85,5600.0,22.4931,22.5523,22.4931,22.5326,5600.0
2009-10-12 12:30:00,22.85,22.89,22.85,22.89,8500.0,22.5326,22.572,22.5326,22.572,8500.0
2009-10-12 13:00:00,22.87,22.88,22.83,22.85,3800.0,22.5523,22.5622,22.5129,22.5326,3800.0
2009-10-12 13:30:00,22.84,22.85,22.8,22.8,4500.0,22.5227,22.5326,22.4833,22.4833,4500.0
2009-10-12 14:00:00,22.8,22.81,22.59,22.62,7300.0,22.4833,22.4931,22.2762,22.3058,7300.0
2009-10-12 14:30:00,22.59,22.65,22.53,22.64,5600.0,22.2762,22.3354,22.217,22.3255,5600.0
2009-10-12 15:00:00,22.66,22.68,22.62,22.66,7500.0,22.3452,22.3649,22.3058,22.3452,7500.0
2009-10-12 15:30:00,22.67,22.74,22.63,22.64,19200.0,22.3551,22.4241,22.3156,22.3255,19200.0
2009-10-13 09:30:00,22.72,22.77,22.57,22.57,4800.0,22.4044,22.4537,22.2565,22.2565,4800.0
2009-10-13 10:00:00,22.5,22.52,22.26,22.33,6800.0,22.1874,22.2072,21.9508,22.0198,6800.0
2009-10-13 10:30:00,22.37,22.44,22.35,22.42,4500.0,22.0592,22.1283,22.0395,22.1086,4500.0
2009-10-13 11:00:00,22.4,22.5,22.29,22.46,12700.0,22.0888,22.1874,21.9804,22.148,12700.0
2009-10-13 11:30:00,22.46,22.63,22.42,22.61,4600.0,22.148,22.3156,22.1086,22.2959,4600.0
2009-10-13 12:00:00,22.63,22.63,22.52,22.54,2600.0,22.3156,22.3156,22.2072,22.2269,2600.0
2009-10-13 12:30:00,22.47,22.51,22.41,22.48,5000.0,22.1579,22.1973,22.0987,22.1677,5000.0
2009-10-13 13:00:00,22.48,22.53,22.48,22.49,10500.0,22.1677,22.217,22.1677,22.1776,10500.0
2009-10-13 13:30:00,22.5,22.5,22.41,22.43,4100.0,22.1874,22.1874,22.0987,22.1184,4100.0
2009-10-13 14:00:00,22.43,22.44,22.37,22.44,14300.0,22.1184,22.1283,22.0592,22.1283,14300.0
2009-10-13 14:30:00,22.43,22.45,22.36,22.42,10200.0,22.1184,22.1381,22.0494,22.1086,10200.0
2009-10-13 15:00:00,22.44,22.44,22.29,22.31,50300.0,22.1283,22.1283,21.9804,22.0001,50300.0
2009-10-13 15:30:00,22.3,22.31,22.22,22.22,55500.0,21.9902,22.0001,21.9113,21.9113,55500.0
2009-10-14 09:30:00,22.59,22.59,22.3,22.4,11600.0,22.2762,22.2762,21.9902,22.0888,11600.0
2009-10-14 10:00:00,22.4,22.43,22.22,22.22,13700.0,22.0888,22.1184,21.9113,21.9113,13700.0
2009-10-14 10:30:00,22.22,22.35,22.22,22.35,9900.0,21.9113,22.0395,21.9113,22.0395,9900.0
2009-10-14 11:00:00,22.35,22.35,22.33,22.33,13300.0,22.0395,22.0395,22.0198,22.0198,13300.0
2009-10-14 11:30:00,22.34,22.34,22.33,22.34,6100.0,22.0297,22.0297,22.0198,22.0297,6100.0
2009-10-14 12:00:00,22.34,22.35,22.31,22.35,15500.0,22.0297,22.0395,22.0001,22.0395,15500.0
2009-10-14 12:30:00,22.35,22.35,22.34,22.35,6200.0,22.0395,22.0395,22.0297,22.0395,6200.0
2009-10-14 13:00:00,22.34,22.39,22.34,22.36,7900.0,22.0297,22.079,22.0297,22.0494,7900.0
2009-10-14 13:30:00,22.36,22.39,22.35,22.38,6300.0,22.0494,22.079,22.0395,22.0691,6300.0
2009-10-14 14:00:00,22.37,22.39,22.33,22.35,7500.0,22.0592,22.079,22.0198,22.0395,7500.0
2009-10-14 14:30:00,22.33,22.39,22.3,22.38,11500.0,22.0198,22.079,21.9902,22.0691,11500.0
2009-10-14 15:00:00,22.39,22.52,22.38,22.49,20000.0,22.079,22.2072,22.0691,22.1776,20000.0
2009-10-14 15:30:00,22.49,22.57,22.48,22.52,25100.0,22.1776,22.2565,22.1677,22.2072,25100.0
2009-10-15 09:30:00,22.42,22.54,22.39,22.53,4100.0,22.1086,22.2269,22.079,22.217,4100.0
2009-10-15 10:00:00,22.5,22.52,22.34,22.34,4800.0,22.1874,22.2072,22.0297,22.0297,4800.0
2009-10-15 10:30:00,22.35,22.42,22.29,22.34,19700.0,22.0395,22.1086,21.9804,22.0297,19700.0
2009-10-15 11:00:00,22.34,22.34,22.32,22.33,6400.0,22.0297,22.0297,22.0099,22.0198,6400.0
2009-10-15 11:30:00,22.34,22.34,22.32,22.34,8400.0,22.0297,22.0297,22.0099,22.0297,8400.0
2009-10-15 12:00:00,22.34,22.34,22.33,22.33,3400.0,22.0297,22.0297,22.0198,22.0198,3400.0
2009-10-15 12:30:00,22.33,22.38,22.33,22.37,19400.0,22.0198,22.0691,22.0198,22.0592,19400.0
2009-10-15 13:00:00,22.36,22.46,22.36,22.46,4900.0,22.0494,22.148,22.0494,22.148,4900.0
2009-10-15 13:30:00,22.45,22.49,22.44,22.45,7200.0,22.1381,22.1776,22.1283,22.1381,7200.0
2009-10-15 14:00:00,22.46,22.53,22.45,22.51,6400.0,22.148,22.217,22.1381,22.1973,6400.0
2009-10-15 14:30:00,22.52,22.61,22.52,22.59,8300.0,22.2072,22.2959,22.2072,22.2762,8300.0
2009-10-15 15:00:00,22.62,22.68,22.61,22.66,7000.0,22.3058,22.3649,22.2959,22.3452,7000.0
2009-10-15 15:30:00,22.66,22.66,22.52,22.55,22900.0,22.3452,22.3452,22.2072,22.2367,22900.0
2009-10-16 09:30:00,22.33,22.56,22.25,22.38,37400.0,22.0198,22.2466,21.9409,22.0691,37400.0
2009-10-16 10:00:00,22.32,22.32,21.98,21.98,9400.0,22.0099,22.0099,21.6747,21.6747,9400.0
2009-10-16 10:30:00,21.99,21.99,21.87,21.97,12600.0,21.6845,21.6845,21.5662,21.6648,12600.0
2009-10-16 11:00:00,21.98,22.13,21.95,22.03,13200.0,21.6747,21.8226,21.6451,21.724,13200.0
2009-10-16 11:30:00,22.05,22.05,21.96,22.05,10600.0,21.7437,21.7437,21.6549,21.7437,10600.0
2009-10-16 12:00:00,22.1,22.11,22.05,22.06,2600.0,21.793,21.8029,21.7437,21.7536,2600.0
2009-10-16 12:30:00,22.08,22.08,22.05,22.08,3000.0,21.7733,21.7733,21.7437,21.7733,3000.0
2009-10-16 13:00:00,22.07,22.22,22.05,22.22,5100.0,21.7634,21.9113,21.7437,21.9113,5100.0
2009-10-16 13:30:00,22.23,22.29,22.23,22.24,3300.0,21.9212,21.9804,21.9212,21.9311,3300.0
2009-10-16 14:00:00,22.24,22.34,22.22,22.34,8400.0,21.9311,22.0297,21.9113,22.0297,8400.0
2009-10-16 14:30:00,22.33,22.33,22.25,22.25,9000.0,22.0198,22.0198,21.9409,21.9409,9000.0
2009-10-16 15:00:00,22.25,22.26,22.2,22.23,8700.0,21.9409,21.9508,21.8916,21.9212,8700.0
2009-10-16 15:30:00,22.29,22.33,22.17,22.21,25400.0,21.9804,22.0198,21.862,21.9015,25400.0
2009-10-19 09:30:00,22.21,22.42,22.21,22.28,9100.0,21.9015,22.1086,21.9015,21.9705,9100.0
2009-10-19 10:00:00,22.27,22.3,22.12,22.25,15700.0,21.9606,21.9902,21.8127,21.9409,15700.0
2009-10-19 10:30:00,22.25,22.41,22.25,22.41,4400.0,21.9409,22.0987,21.9409,22.0987,4400.0
2009-10-19 11:00:00,22.38,22.56,22.38,22.54,17700.0,22.0691,22.2466,22.0691,22.2269,17700.0
2009-10-19 11:30:00,22.56,22.63,22.55,22.6,8900.0,22.2466,22.3156,22.2367,22.2861,8900.0
2009-10-19 12:00:00,22.6,22.63,22.59,22.59,10400.0,22.2861,22.3156,22.2762,22.2762,10400.0
2009-10-19 12:30:00,22.59,22.63,22.59,22.6,3000.0,22.2762,22.3156,22.2762,22.2861,3000.0
2009-10-19 13:00:00,22.61,22.65,22.6,22.65,6500.0,22.2959,22.3354,22.2861,22.3354,6500.0
2009-10-19 13:30:00,22.64,22.67,22.55,22.59,11900.0,22.3255,22.3551,22.2367,22.2762,11900.0
2009-10-19 14:00:00,22.59,22.69,22.58,22.67,8800.0,22.2762,22.3748,22.2663,22.3551,8800.0
2009-10-19 14:30:00,22.68,22.69,22.63,22.66,28500.0,22.3649,22.3748,22.3156,22.3452,28500.0
2009-10-19 15:00:00,22.65,22.68,22.62,22.62,9300.0,22.3354,22.3649,22.3058,22.3058,9300.0
2009-10-19 15:30:00,22.63,22.68,22.6,22.61,23500.0,22.3156,22.3649,22.2861,22.2959,23500.0
2009-10-20 09:30:00,22.61,22.61,22.23,22.25,9900.0,22.2959,22.2959,21.9212,21.9409,9900.0
2009-10-20 10:00:00,22.27,22.29,22.11,22.17,8400.0,21.9606,21.9804,21.8029,21.862,8400.0
2009-10-20 10:30:00,22.17,22.42,22.12,22.35,17900.0,21.862,22.1086,21.8127,22.0395,17900.0
2009-10-20 11:00:00,22.36,22.36,22.23,22.28,3500.0,22.0494,22.0494,21.9212,21.9705,3500.0
2009-10-20 11:30:00,22.31,22.31,22.12,22.18,10700.0,22.0001,22.0001,21.8127,21.8719,10700.0
2009-10-20 12:00:00,22.19,22.2,22.04,22.05,9000.0,21.8817,21.8916,21.7338,21.7437,9000.0
2009-10-20 12:30:00,22.04,22.05,21.94,21.96,7000.0,21.7338,21.7437,21.6352,21.6549,7000.0
2009-10-20 13:00:00,21.97,22.08,21.96,22.07,12400.0,21.6648,21.7733,21.6549,21.7634,12400.0
2009-10-20 13:30:00,22.08,22.08,21.96,21.97,5200.0,21.7733,21.7733,21.6549,21.6648,5200.0
2009-10-20 14:00:00,21.94,22.06,21.94,21.98,11200.0,21.6352,21.7536,21.6352,21.6747,11200.0
2009-10-20 14:30:00,21.99,22.08,21.99,22.07,7400.0,21.6845,21.7733,21.6845,21.7634,7400.0
2009-10-20 15:00:00,22.07,22.08,22.04,22.07,12100.0,21.7634,21.7733,21.7338,21.7634,12100.0
2009-10-20 15:30:00,22.08,22.13,22.08,22.12,20200.0,21.7733,21.8226,21.7733,21.8127,20200.0
2009-10-21 09:30:00,22.03,22.49,22.03,22.46,11900.0,21.724,22.1776,21.724,22.148,11900.0
2009-10-21 10:00:00,22.48,22.68,22.48,22.59,11200.0,22.1677,22.3649,22.1677,22.2762,11200.0
2009-10-21 10:30:00,22.59,22.74,22.51,22.67,12500.0,22.2762,22.4241,22.1973,22.3551,12500.0
2009-10-21 11:00:00,22.66,22.66,22.48,22.53,8800.0,22.3452,22.3452,22.1677,22.217,8800.0
2009-10-21 11:30:00,22.5,22.53,22.38,22.4,6200.0,22.1874,22.217,22.0691,22.0888,6200.0
2009-10-21 12:00:00,22.4,22.46,22.4,22.46,9400.0,22.0888,22.148,22.0888,22.148,9400.0
2009-10-21 12:30:00,22.49,22.57,22.47,22.54,4300.0,22.1776,22.2565,22.1579,22.2269,4300.0
2009-10-21 13:00:00,22.55,22.55,22.44,22.46,12900.0,22.2367,22.2367,22.1283,22.148,12900.0
2009-10-21 13:30:00,22.48,22.56,22.47,22.55,8000.0,22.1677,22.2466,22.1579,22.2367,8000.0
2009-10-21 14:00:00,22.55,22.57,22.48,22.49,10700.0,22.2367,22.2565,22.1677,22.1776,10700.0
2009-10-21 14:30:00,22.49,22.59,22.49,22.58,24400.0,22.1776,22.2762,22.1776,22.2663,24400.0
2009-10-21 15:00:00,22.56,22.57,22.44,22.48,27100.0,22.2466,22.2565,22.1283,22.1677,27100.0
2009-10-21 15:30:00,22.47,22.47,22.2,22.26,145100.0,22.1579,22.1579,21.8916,21.9508,145100.0
2009-10-22 09:30:00,22.15,22.22,22.06,22.1,20300.0,21.8423,21.9113,21.7536,21.793,20300.0
2009-10-22 10:00:00,22.1,22.17,22.06,22.16,13600.0,21.793,21.862,21.7536,21.8522,13600.0
2009-10-22 10:30:00,22.17,22.26,22.13,22.22,8700.0,21.862,21.9508,21.8226,21.9113,8700.0
2009-10-22 11:00:00,22.21,22.23,22.16,22.19,4900.0,21.9015,21.9212,21.8522,21.8817,4900.0
2009-10-22 11:30:00,22.18,22.19,22.13,22.19,6800.0,21.8719,21.8817,21.8226,21.8817,6800.0
2009-10-22 12:00:00,22.19,22.25,22.19,22.22,6600.0,21.8817,21.9409,21.8817,21.9113,6600.0
2009-10-22 12:30:00,22.22,22.28,22.21,22.21,5900.0,21.9113,21.9705,21.9015,21.9015,5900.0
2009-10-22 13:00:00,22.23,22.41,22.23,22.41,13200.0,21.9212,22.0987,21.9212,22.0987,13200.0
2009-10-22 13:30:00,22.39,22.4,22.33,22.35,5000.0,22.079,22.0888,22.0198,22.0395,5000.0
2009-10-22 14:00:00,22.36,22.63,22.36,22.6,11300.0,22.0494,22.3156,22.0494,22.2861,11300.0
2009-10-22 14:30:00,22.59,22.62,22.53,22.62,22200.0,22.2762,22.3058,22.217,22.3058,22200.0
2009-10-22 15:00:00,22.57,22.78,22.57,22.72,13500.0,22.2565,22.4636,22.2565,22.4044,13500.0
2009-10-22 15:30:00,22.73,22.74,22.58,22.62,21300.0,22.4142,22.4241,22.2663,22.3058,21300.0
2009-10-23 09:30:00,22.64,22.77,22.47,22.51,11600.0,22.3255,22.4537,22.1579,22.1973,11600.0
2009-10-23 10:00:00,22.59,22.6,22.16,22.2,21400.0,22.2762,22.2861,21.8522,21.8916,21400.0
2009-10-23 10:30:00,22.21,22.21,22.15,22.17,33700.0,21.9015,21.9015,21.8423,21.862,33700.0
2009-10-23 11:00:00,22.18,22.26,22.12,22.19,31600.0,21.8719,21.9508,21.8127,21.8817,31600.0
2009-10-23 11:30:00,22.2,22.22,22.16,22.18,5200.0,21.8916,21.9113,21.8522,21.8719,5200.0
2009-10-23 12:00:00,22.18,22.22,22.16,22.21,9100.0,21.8719,21.9113,21.8522,21.9015,9100.0
2009-10-23 12:30:00,22.19,22.24,22.18,22.2,6600.0,21.8817,21.9311,21.8719,21.8916,6600.0
2009-10-23 13:00:00,22.19,22.21,22.14,22.18,13400.0,21.8817,21.9015,21.8324,21.8719,13400.0
2009-10-23 13:30:00,22.2,22.22,22.12,22.2,21300.0,21.8916,21.9113,21.8127,21.8916,21300.0
2009-10-23 14:00:00,22.2,22.31,22.15,22.3,12500.0,21.8916,22.0001,21.8423,21.9902,12500.0
2009-10-23 14:30:00,22.28,22.29,22.2,22.2,7800.0,21.9705,21.9804,21.8916,21.8916,7800.0
2009-10-23 15:00:00,22.22,22.3,22.21,22.3,15600.0,21.9113,21.9902,21.9015,21.9902,15600.0
2009-10-23 15:30:00,22.3,22.31,22.24,22.29,39900.0,21.9902,22.0001,21.9311,21.9804,39900.0
2009-10-26 09:30:00,22.26,22.99,22.26,22.78,19400.0,21.9508,22.6706,21.9508,22.4636,19400.0
2009-10-26 10:00:00,22.83,22.83,22.62,22.62,10300.0,22.5129,22.5129,22.3058,22.3058,10300.0
2009-10-26 10:30:00,22.62,22.65,22.59,22.63,8800.0,22.3058,22.3354,22.2762,22.3156,8800.0
2009-10-26 11:00:00,22.63,22.65,22.49,22.51,16700.0,22.3156,22.3354,22.1776,22.1973,16700.0
2009-10-26 11:30:00,22.48,22.49,22.11,22.18,33800.0,22.1677,22.1776,21.8029,21.8719,33800.0
2009-10-26 12:00:00,22.1,22.47,22.0,22.47,63200.0,21.793,22.1579,21.6944,22.1579,63200.0
2009-10-26 12:30:00,22.47,22.59,22.42,22.52,13200.0,22.1579,22.2762,22.1086,22.2072,13200.0
2009-10-26 13:00:00,22.48,22.61,22.38,22.44,14900.0,22.1677,22.2959,22.0691,22.1283,14900.0
2009-10-26 13:30:00,22.43,22.44,22.31,22.34,6800.0,22.1184,22.1283,22.0001,22.0297,6800.0
2009-10-26 14:00:00,22.3,22.33,22.22,22.3,13600.0,21.9902,22.0198,21.9113,21.9902,13600.0
2009-10-26 14:30:00,22.3,22.35,22.2,22.25,14700.0,21.9902,22.0395,21.8916,21.9409,14700.0
2009-10-26 15:00:00,22.25,22.27,22.17,22.17,9300.0,21.9409,21.9606,21.862,21.862,9300.0
2009-10-26 15:30:00,22.17,22.3,22.12,22.2,28600.0,21.862,21.9902,21.8127,21.8916,28600.0
2009-10-27 09:30:00,22.23,22.59,22.23,22.54,8100.0,21.9212,22.2762,21.9212,22.2269,8100.0
2009-10-27 10:00:00,22.42,22.46,22.13,22.26,13700.0,22.1086,22.148,21.8226,21.9508,13700.0
2009-10-27 10:30:00,22.3,22.33,22.16,22.23,7500.0,21.9902,22.0198,21.8522,21.9212,7500.0
2009-10-27 11:00:00,22.24,22.24,22.07,22.08,4900.0,21.9311,21.9311,21.7634,21.7733,4900.0
2009-10-27 11:30:00,22.08,22.15,22.04,22.15,11400.0,21.7733,21.8423,21.7338,21.8423,11400.0
2009-10-27 12:00:00,22.13,22.16,22.13,22.16,2800.0,21.8226,21.8522,21.8226,21.8522,2800.0
2009-10-27 12:30:00,22.17,22.2,22.1,22.13,5500.0,21.862,21.8916,21.793,21.8226,5500.0
2009-10-27 13:00:00,22.09,22.13,21.98,21.98,18400.0,21.7831,21.8226,21.6747,21.6747,18400.0
2009-10-27 13:30:00,21.98,22.08,21.95,22.07,13300.0,21.6747,21.7733,21.6451,21.7634,13300.0
2009-10-27 14:00:00,22.07,22.14,22.01,22.12,10600.0,21.7634,21.8324,21.7042,21.8127,10600.0
2009-10-27 14:30:00,22.12,22.22,22.09,22.18,10200.0,21.8127,21.9113,21.7831,21.8719,10200.0
2009-10-27 15:00:00,22.18,22.18,22.08,22.12,15600.0,21.8719,21.8719,21.7733,21.8127,15600.0
2009-10-27 15:30:00,22.11,22.13,21.93,22.0,34500.0,21.8029,21.8226,21.6254,21.6944,34500.0
2009-10-28 09:30:00,21.98,22.12,21.87,21.98,7100.0,21.6747,21.8127,21.5662,21.6747,7100.0
2009-10-28 10:00:00,22.01,22.14,21.85,22.06,9200.0,21.7042,21.8324,21.5465,21.7536,9200.0
2009-10-28 10:30:00,22.04,22.07,21.74,21.76,5000.0,21.7338,21.7634,21.438,21.4577,5000.0
2009-10-28 11:00:00,21.79,21.99,21.74,21.99,6700.0,21.4873,21.6845,21.438,21.6845,6700.0
2009-10-28 11:30:00,22.01,22.01,21.87,21.91,7200.0,21.7042,21.7042,21.5662,21.6056,7200.0
2009-10-28 12:00:00,21.91,21.91,21.82,21.82,3200.0,21.6056,21.6056,21.5169,21.5169,3200.0
2009-10-28 12:30:00,21.83,21.85,21.69,21.7,6900.0,21.5268,21.5465,21.3887,21.3986,6900.0
2009-10-28 13:00:00,21.7,21.83,21.64,21.77,11500.0,21.3986,21.5268,21.3394,21.4676,11500.0
2009-10-28 13:30:00,21.74,21.76,21.66,21.7,3300.0,21.438,21.4577,21.3591,21.3986,3300.0
2009-10-28 14:00:00,21.69,21.71,21.54,21.61,9500.0,21.3887,21.4084,21.2408,21.3098,9500.0
2009-10-28 14:30:00,21.62,21.62,21.45,21.58,8500.0,21.3197,21.3197,21.152,21.2802,8500.0
2009-10-28 15:00:00,21.54,21.59,21.44,21.46,12800.0,21.2408,21.2901,21.1422,21.1619,12800.0
2009-10-28 15:30:00,21.45,21.49,21.34,21.39,37100.0,21.152,21.1915,21.0436,21.0929,37100.0
2009-10-29 09:30:00,21.65,21.7,21.29,21.44,15200.0,21.3493,21.3986,20.9943,21.1422,15200.0
2009-10-29 10:00:00,21.55,21.59,21.49,21.53,5900.0,21.2506,21.2901,21.1915,21.2309,5900.0
2009-10-29 10:30:00,21.51,21.51,21.4,21.43,9000.0,21.2112,21.2112,21.1027,21.1323,9000.0
2009-10-29 11:00:00,21.43,21.43,21.34,21.36,6500.0,21.1323,21.1323,21.0436,21.0633,6500.0
2009-10-29 11:30:00,21.36,21.39,21.32,21.32,6600.0,21.0633,21.0929,21.0238,21.0238,6600.0
2009-10-29 12:00:00,21.32,21.4,21.31,21.33,5400.0,21.0238,21.1027,21.014,21.0337,5400.0
2009-10-29 12:30:00,21.33,21.4,21.33,21.39,3800.0,21.0337,21.1027,21.0337,21.0929,3800.0
2009-10-29 13:00:00,21.4,21.4,21.31,21.32,5800.0,21.1027,21.1027,21.014,21.0238,5800.0
2009-10-29 13:30:00,21.33,21.37,21.3,21.33,5700.0,21.0337,21.0731,21.0041,21.0337,5700.0
2009-10-29 14:00:00,21.33,21.34,21.29,21.32,5500.0,21.0337,21.0436,20.9943,21.0238,5500.0
2009-10-29 14:30:00,21.32,21.4,21.31,21.38,5900.0,21.0238,21.1027,21.014,21.083,5900.0
2009-10-29 15:00:00,21.39,21.5,21.39,21.47,8800.0,21.0929,21.2013,21.0929,21.1718,8800.0
2009-10-29 15:30:00,21.45,21.45,21.33,21.42,27400.0,21.152,21.152,21.0337,21.1224,27400.0
2009-10-30 09:30:00,21.26,21.3,20.85,20.94,37500.0,20.9647,21.0041,20.5604,20.6491,37500.0
2009-10-30 10:00:00,21.05,21.12,20.85,20.96,24200.0,20.7576,20.8266,20.5604,20.6688,24200.0
2009-10-30 10:30:00,20.98,20.98,20.88,20.96,10900.0,20.6886,20.6886,20.5899,20.6688,10900.0
2009-10-30 11:00:00,20.98,21.1,20.84,20.84,12100.0,20.6886,20.8069,20.5505,20.5505,12100.0
2009-10-30 11:30:00,20.76,20.8,20.38,20.44,15700.0,20.4716,20.5111,20.0969,20.1561,15700.0
2009-10-30 12:00:00,20.48,20.52,20.3,20.35,10900.0,20.1955,20.2349,20.018,20.0673,10900.0
2009-10-30 12:30:00,20.34,20.46,20.19,20.31,23200.0,20.0574,20.1758,19.9095,20.0279,23200.0
2009-10-30 13:00:00,20.32,20.43,20.28,20.34,14300.0,20.0377,20.1462,19.9983,20.0574,14300.0
2009-10-30 13:30:00,20.35,20.48,20.25,20.48,12900.0,20.0673,20.1955,19.9687,20.1955,12900.0
2009-10-30 14:00:00,20.45,20.54,20.45,20.46,9400.0,20.1659,20.2547,20.1659,20.1758,9400.0
2009-10-30 14:30:00,20.47,20.48,20.35,20.41,15400.0,20.1856,20.1955,20.0673,20.1265,15400.0
2009-10-30 15:00:00,20.41,20.45,20.31,20.42,20500.0,20.1265,20.1659,20.0279,20.1363,20500.0
2009-10-30 15:30:00,20.44,20.52,20.28,20.33,77200.0,20.1561,20.2349,19.9983,20.0476,77200.0
2009-11-02 09:30:00,20.38,20.45,20.05,20.14,22400.0,20.0969,20.1659,19.7715,19.8602,22400.0
2009-11-02 10:00:00,20.16,20.45,20.16,20.3,15600.0,19.8799,20.1659,19.8799,20.018,15600.0
2009-11-02 10:30:00,20.3,20.41,20.09,20.09,24900.0,20.018,20.1265,19.8109,19.8109,24900.0
2009-11-02 11:00:00,20.13,20.33,20.13,20.26,18400.0,19.8504,20.0476,19.8504,19.9786,18400.0
2009-11-02 11:30:00,20.3,20.37,20.25,20.28,9600.0,20.018,20.087,19.9687,19.9983,9600.0
2009-11-02 12:00:00,20.28,20.3,20.2,20.25,12200.0,19.9983,20.018,19.9194,19.9687,12200.0
2009-11-02 12:30:00,20.25,20.25,19.88,19.93,16400.0,19.9687,19.9687,19.6038,19.6531,16400.0
2009-11-02 13:00:00,19.89,20.03,19.87,19.99,9000.0,19.6137,19.7518,19.594,19.7123,9000.0
2009-11-02 13:30:00,20.0,20.0,19.8,19.8,13000.0,19.7222,19.7222,19.5249,19.5249,13000.0
2009-11-02 14:00:00,19.83,19.96,19.71,19.95,14900.0,19.5545,19.6827,19.4362,19.6729,14900.0
2009-11-02 14:30:00,20.01,20.03,19.83,19.92,13200.0,19.732,19.7518,19.5545,19.6433,13200.0
2009-11-02 15:00:00,19.95,19.99,19.81,19.91,19400.0,19.6729,19.7123,19.5348,19.6334,19400.0
2009-11-02 15:30:00,19.94,20.04,19.91,20.0,38600.0,19.663,19.7616,19.6334,19.7222,38600.0
2009-11-03 09:30:00,19.84,20.15,19.82,20.13,12600.0,19.5644,19.8701,19.5447,19.8504,12600.0
2009-11-03 10:00:00,20.14,20.14,19.96,20.04,14300.0,19.8602,19.8602,19.6827,19.7616,14300.0
2009-11-03 10:30:00,20.01,20.11,19.95,19.97,10700.0,19.732,19.8306,19.6729,19.6926,10700.0
2009-11-03 11:00:00,19.96,20.01,19.9,19.92,9300.0,19.6827,19.732,19.6236,19.6433,9300.0
2009-11-03 11:30:00,19.89,19.94,19.8,19.9,6300.0,19.6137,19.663,19.5249,19.6236,6300.0
2009-11-03 12:00:00,19.9,19.93,19.81,19.86,5500.0,19.6236,19.6531,19.5348,19.5841,5500.0
2009-11-03 12:30:00,19.86,20.01,19.84,19.88,5800.0,19.5841,19.732,19.5644,19.6038,5800.0
2009-11-03 13:00:00,19.89,19.94,19.82,19.85,8700.0,19.6137,19.663,19.5447,19.5743,8700.0
2009-11-03 13:30:00,19.86,19.97,19.84,19.94,10900.0,19.5841,19.6926,19.5644,19.663,10900.0
2009-11-03 14:00:00,19.99,20.15,19.99,20.09,12600.0,19.7123,19.8701,19.7123,19.8109,12600.0
2009-11-03 14:30:00,20.1,20.15,20.02,20.08,16300.0,19.8208,19.8701,19.7419,19.8011,16300.0
2009-11-03 15:00:00,20.1,20.24,20.09,20.24,19000.0,19.8208,19.9588,19.8109,19.9588,19000.0
2009-11-03 15:30:00,20.25,20.36,20.25,20.27,41300.0,19.9687,20.0772,19.9687,19.9884,41300.0
2009-11-04 09:30:00,20.32,20.46,20.05,20.12,28300.0,20.0377,20.1758,19.7715,19.8405,28300.0
2009-11-04 10:00:00,20.12,20.13,20.0,20.07,12200.0,19.8405,19.8504,19.7222,19.7912,12200.0
2009-11-04 10:30:00,20.07,20.17,20.04,20.13,13100.0,19.7912,19.8898,19.7616,19.8504,13100.0
2009-11-04 11:00:00,20.13,20.16,19.98,19.98,25000.0,19.8504,19.8799,19.7024,19.7024,25000.0
2009-11-04 11:30:00,19.99,20.0,19.82,19.9,15500.0,19.7123,19.7222,19.5447,19.6236,15500.0
2009-11-04 12:00:00,19.89,19.9,19.68,19.81,23200.0,19.6137,19.6236,19.4066,19.5348,23200.0
2009-11-04 12:30:00,19.81,19.9,19.71,19.71,16400.0,19.5348,19.6236,19.4362,19.4362,16400.0
2009-11-04 13:00:00,19.71,19.76,19.64,19.67,8600.0,19.4362,19.4855,19.3672,19.3968,8600.0
2009-11-04 13:30:00,19.65,19.73,19.61,19.71,16900.0,19.377,19.4559,19.3376,19.4362,16900.0
2009-11-04 14:00:00,19.71,20.04,19.7,19.73,13600.0,19.4362,19.7616,19.4263,19.4559,13600.0
2009-11-04 14:30:00,19.7,19.97,19.66,19.92,17400.0,19.4263,19.6926,19.3869,19.6433,17400.0
2009-11-04 15:00:00,19.93,19.97,19.85,19.9,22200.0,19.6531,19.6926,19.5743,19.6236,22200.0
2009-11-04 15:30:00,19.86,19.88,19.5,19.5,73600.0,19.5841,19.6038,19.2291,19.2291,73600.0
2009-11-05 09:30:00,18.77,18.77,18.2,18.71,70100.0,18.5093,18.5093,17.9472,18.4501,70100.0
2009-11-05 10:00:00,18.73,18.73,18.34,18.43,44200.0,18.4698,18.4698,18.0852,18.174,44200.0
2009-11-05 10:30:00,18.43,18.6,18.37,18.57,33900.0,18.174,18.3416,18.1148,18.312,33900.0
2009-11-05 11:00:00,18.57,18.67,18.56,18.58,36600.0,18.312,18.4106,18.3022,18.3219,36600.0
2009-11-05 11:30:00,18.59,18.64,18.4,18.44,30900.0,18.3318,18.3811,18.1444,18.1838,30900.0
2009-11-05 12:00:00,18.44,18.51,18.43,18.46,22700.0,18.1838,18.2529,18.174,18.2036,22700.0
2009-11-05 12:30:00,18.46,18.49,18.28,18.32,29400.0,18.2036,18.2331,18.0261,18.0655,29400.0
2009-11-05 13:00:00,18.32,18.34,18.24,18.27,21800.0,18.0655,18.0852,17.9866,18.0162,21800.0
2009-11-05 13:30:00,18.26,18.33,18.25,18.25,27100.0,18.0063,18.0754,17.9965,17.9965,27100.0
2009-11-05 14:00:00,18.25,18.28,18.22,18.26,17400.0,17.9965,18.0261,17.9669,18.0063,17400.0
2009-11-05 14:30:00,18.27,18.39,18.24,18.33,23900.0,18.0162,18.1345,17.9866,18.0754,23900.0
2009-11-05 15:00:00,18.31,18.41,18.27,18.28,48000.0,18.0556,18.1543,18.0162,18.0261,48000.0
2009-11-05 15:30:00,18.28,18.61,18.27,18.55,104300.0,18.0261,18.3515,18.0162,18.2923,104300.0
2009-11-06 09:30:00,18.3,18.53,18.18,18.49,33200.0,18.0458,18.2726,17.9275,18.2331,33200.0
2009-11-06 10:00:00,18.49,18.55,18.33,18.33,19300.0,18.2331,18.2923,18.0754,18.0754,19300.0
2009-11-06 10:30:00,18.32,18.47,18.27,18.47,21700.0,18.0655,18.2134,18.0162,18.2134,21700.0
2009-11-06 11:00:00,18.46,18.55,18.44,18.48,13700.0,18.2036,18.2923,18.1838,18.2233,13700.0
2009-11-06 11:30:00,18.48,18.61,18.48,18.54,10500.0,18.2233,18.3515,18.2233,18.2825,10500.0
2009-11-06 12:00:00,18.54,18.65,18.54,18.65,14600.0,18.2825,18.3909,18.2825,18.3909,14600.0
2009-11-06 12:30:00,18.65,18.66,18.52,18.59,15600.0,18.3909,18.4008,18.2627,18.3318,15600.0
2009-11-06 13:00:00,18.59,18.66,18.54,18.65,13700.0,18.3318,18.4008,18.2825,18.3909,13700.0
2009-11-06 13:30:00,18.66,18.68,18.61,18.63,16800.0,18.4008,18.4205,18.3515,18.3712,16800.0
2009-11-06 14:00:00,18.63,18.69,18.56,18.66,32100.0,18.3712,18.4304,18.3022,18.4008,32100.0
2009-11-06 14:30:00,18.69,18.75,18.65,18.67,20400.0,18.4304,18.4895,18.3909,18.4106,20400.0
2009-11-06 15:00:00,18.67,18.72,18.62,18.71,7700.0,18.4106,18.46,18.3613,18.4501,7700.0
2009-11-06 15:30:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-09 09:30:00,18.75,18.99,18.74,18.99,27100.0,18.4895,18.7262,18.4797,18.7262,27100.0
2009-11-09 10:00:00,18.99,19.07,18.96,18.98,42700.0,18.7262,18.8051,18.6966,18.7163,42700.0
2009-11-09 10:30:00,18.98,19.01,18.98,18.99,19000.0,18.7163,18.7459,18.7163,18.7262,19000.0
2009-11-09 11:00:00,19.0,19.0,18.95,18.99,20500.0,18.7361,18.7361,18.6868,18.7262,20500.0
2009-11-09 11:30:00,19.0,19.0,18.99,19.0,15700.0,18.7361,18.7361,18.7262,18.7361,15700.0
2009-11-09 12:00:00,19.0,19.0,18.99,19.0,6300.0,18.7361,18.7361,18.7262,18.7361,6300.0
2009-11-09 12:30:00,19.0,19.0,18.99,18.99,8900.0,18.7361,18.7361,18.7262,18.7262,8900.0
2009-11-09 13:00:00,18.99,19.0,18.96,18.96,20200.0,18.7262,18.7361,18.6966,18.6966,20200.0
2009-11-09 13:30:00,18.98,19.0,18.98,18.99,16900.0,18.7163,18.7361,18.7163,18.7262,16900.0
2009-11-09 14:00:00,19.0,19.0,18.99,18.99,16400.0,18.7361,18.7361,18.7262,18.7262,16400.0
2009-11-09 14:30:00,19.0,19.03,18.99,18.99,35800.0,18.7361,18.7656,18.7262,18.7262,35800.0
2009-11-09 15:00:00,19.0,19.0,18.98,19.0,20000.0,18.7361,18.7361,18.7163,18.7361,20000.0
2009-11-09 15:30:00,18.99,19.0,18.94,18.98,49400.0,18.7262,18.7361,18.6769,18.7163,49400.0
2009-11-10 09:30:00,17.79,18.39,17.63,18.33,79800.0,17.5429,18.1345,17.3851,18.0754,79800.0
2009-11-10 10:00:00,18.33,18.73,18.31,18.61,46000.0,18.0754,18.4698,18.0556,18.3515,46000.0
2009-11-10 10:30:00,18.61,18.64,18.36,18.53,40800.0,18.3515,18.3811,18.105,18.2726,40800.0
2009-11-10 11:00:00,18.5,18.58,18.49,18.56,52300.0,18.243,18.3219,18.2331,18.3022,52300.0
2009-11-10 11:30:00,18.57,18.57,18.18,18.18,60600.0,18.312,18.312,17.9275,17.9275,60600.0
2009-11-10 12:00:00,18.18,18.27,18.13,18.16,53500.0,17.9275,18.0162,17.8781,17.9077,53500.0
2009-11-10 12:30:00,18.18,18.25,18.17,18.24,31400.0,17.9275,17.9965,17.9176,17.9866,31400.0
2009-11-10 13:00:00,18.24,18.26,18.15,18.15,25600.0,17.9866,18.0063,17.8979,17.8979,25600.0
2009-11-10 13:30:00,18.14,18.14,18.03,18.07,26600.0,17.888,17.888,17.7795,17.819,26600.0
2009-11-10 14:00:00,18.07,18.27,18.04,18.25,37100.0,17.819,18.0162,17.7894,17.9965,37100.0
2009-11-10 14:30:00,18.25,18.39,18.25,18.38,30400.0,17.9965,18.1345,17.9965,18.1247,30400.0
2009-11-10 15:00:00,18.39,18.39,18.28,18.28,35400.0,18.1345,18.1345,18.0261,18.0261,35400.0
2009-11-10 15:30:00,18.27,18.28,18.01,18.1,85900.0,18.0162,18.0261,17.7598,17.8486,85900.0
2009-11-11 09:30:00,18.27,18.32,18.05,18.07,18800.0,18.0162,18.0655,17.7993,17.819,18800.0
2009-11-11 10:00:00,18.07,18.35,18.07,18.32,25600.0,17.819,18.0951,17.819,18.0655,25600.0
2009-11-11 10:30:00,18.31,18.34,18.21,18.24,28400.0,18.0556,18.0852,17.957,17.9866,28400.0
2009-11-11 11:00:00,18.23,18.25,18.1,18.13,7700.0,17.9768,17.9965,17.8486,17.8781,7700.0
2009-11-11 11:30:00,18.15,18.17,18.05,18.08,6000.0,17.8979,17.9176,17.7993,17.8288,6000.0
2009-11-11 12:00:00,18.06,18.22,18.06,18.21,20100.0,17.8091,17.9669,17.8091,17.957,20100.0
2009-11-11 12:30:00,18.22,18.31,18.22,18.26,21100.0,17.9669,18.0556,17.9669,18.0063,21100.0
2009-11-11 13:00:00,18.26,18.37,18.24,18.28,32200.0,18.0063,18.1148,17.9866,18.0261,32200.0
2009-11-11 13:30:00,18.28,18.3,18.26,18.29,22900.0,18.0261,18.0458,18.0063,18.0359,22900.0
2009-11-11 14:00:00,18.27,18.27,18.25,18.26,17700.0,18.0162,18.0162,17.9965,18.0063,17700.0
2009-11-11 14:30:00,18.25,18.26,18.24,18.25,20400.0,17.9965,18.0063,17.9866,17.9965,20400.0
2009-11-11 15:00:00,18.25,18.37,18.25,18.37,31000.0,17.9965,18.1148,17.9965,18.1148,31000.0
2009-11-11 15:30:00,18.37,18.43,18.28,18.36,75600.0,18.1148,18.174,18.0261,18.105,75600.0
2009-11-12 09:30:00,18.36,18.43,18.23,18.43,9700.0,18.105,18.174,17.9768,18.174,9700.0
2009-11-12 10:00:00,18.42,18.45,18.35,18.35,12000.0,18.1641,18.1937,18.0951,18.0951,12000.0
2009-11-12 10:30:00,18.34,18.5,18.31,18.38,15400.0,18.0852,18.243,18.0556,18.1247,15400.0
2009-11-12 11:00:00,18.36,18.41,18.36,18.4,21900.0,18.105,18.1543,18.105,18.1444,21900.0
2009-11-12 11:30:00,18.4,18.41,18.27,18.32,16800.0,18.1444,18.1543,18.0162,18.0655,16800.0
2009-11-12 12:00:00,18.3,18.35,18.3,18.33,8200.0,18.0458,18.0951,18.0458,18.0754,8200.0
2009-11-12 12:30:00,18.33,18.35,18.33,18.35,9200.0,18.0754,18.0951,18.0754,18.0951,9200.0
2009-11-12 13:00:00,18.34,18.39,18.34,18.35,15300.0,18.0852,18.1345,18.0852,18.0951,15300.0
2009-11-12 13:30:00,18.34,18.37,18.33,18.36,35900.0,18.0852,18.1148,18.0754,18.105,35900.0
2009-11-12 14:00:00,18.36,18.36,18.31,18.35,27500.0,18.105,18.105,18.0556,18.0951,27500.0
2009-11-12 14:30:00,18.34,18.36,18.3,18.3,37600.0,18.0852,18.105,18.0458,18.0458,37600.0
2009-11-12 15:00:00,18.28,18.37,18.28,18.31,50500.0,18.0261,18.1148,18.0261,18.0556,50500.0
2009-11-12 15:30:00,18.32,18.37,18.26,18.28,74800.0,18.0655,18.1148,18.0063,18.0261,74800.0
2009-11-13 09:30:00,18.45,18.52,18.26,18.27,43100.0,18.1937,18.2627,18.0063,18.0162,43100.0
2009-11-13 10:00:00,18.27,18.58,18.27,18.56,28200.0,18.0162,18.3219,18.0162,18.3022,28200.0
2009-11-13 10:30:00,18.58,18.65,18.53,18.53,20200.0,18.3219,18.3909,18.2726,18.2726,20200.0
2009-11-13 11:00:00,18.53,18.55,18.47,18.51,7900.0,18.2726,18.2923,18.2134,18.2529,7900.0
2009-11-13 11:30:00,18.49,18.57,18.47,18.51,6700.0,18.2331,18.312,18.2134,18.2529,6700.0
2009-11-13 12:00:00,18.52,18.72,18.5,18.69,13100.0,18.2627,18.46,18.243,18.4304,13100.0
2009-11-13 12:30:00,18.7,18.73,18.66,18.66,17900.0,18.4402,18.4698,18.4008,18.4008,17900.0
2009-11-13 13:00:00,18.66,18.71,18.63,18.67,11200.0,18.4008,18.4501,18.3712,18.4106,11200.0
2009-11-13 13:30:00,18.67,18.68,18.56,18.58,13300.0,18.4106,18.4205,18.3022,18.3219,13300.0
2009-11-13 14:00:00,18.56,18.57,18.5,18.5,14400.0,18.3022,18.312,18.243,18.243,14400.0
2009-11-13 14:30:00,18.5,18.53,18.5,18.5,39300.0,18.243,18.2726,18.243,18.243,39300.0
2009-11-13 15:00:00,18.5,18.53,18.48,18.5,53200.0,18.243,18.2726,18.2233,18.243,53200.0
2009-11-13 15:30:00,18.5,18.65,18.5,18.64,57400.0,18.243,18.3909,18.243,18.3811,57400.0
2009-11-16 09:30:00,18.73,19.12,18.73,19.06,28100.0,18.4698,18.8544,18.4698,18.7952,28100.0
2009-11-16 10:00:00,19.08,19.25,19.08,19.11,32200.0,18.815,18.9826,18.815,18.8445,32200.0
2009-11-16 10:30:00,19.12,19.28,19.11,19.27,40600.0,18.8544,19.0122,18.8445,19.0023,40600.0
2009-11-16 11:00:00,19.28,19.38,19.26,19.36,21100.0,19.0122,19.1108,18.9925,19.0911,21100.0
2009-11-16 11:30:00,19.36,19.59,19.36,19.57,28400.0,19.0911,19.3179,19.0911,19.2981,28400.0
2009-11-16 12:00:00,19.57,19.58,19.38,19.42,32800.0,19.2981,19.308,19.1108,19.1502,32800.0
2009-11-16 12:30:00,19.41,19.45,19.38,19.41,17500.0,19.1404,19.1798,19.1108,19.1404,17500.0
2009-11-16 13:00:00,19.41,19.49,19.41,19.47,13600.0,19.1404,19.2193,19.1404,19.1995,13600.0
2009-11-16 13:30:00,19.47,19.59,19.47,19.55,11900.0,19.1995,19.3179,19.1995,19.2784,11900.0
2009-11-16 14:00:00,19.56,19.6,19.53,19.54,28700.0,19.2883,19.3277,19.2587,19.2686,28700.0
2009-11-16 14:30:00,19.56,19.59,19.54,19.56,34300.0,19.2883,19.3179,19.2686,19.2883,34300.0
2009-11-16 15:00:00,19.57,19.57,19.45,19.51,42700.0,19.2981,19.2981,19.1798,19.239,42700.0
2009-11-16 15:30:00,19.5,19.54,19.42,19.46,51900.0,19.2291,19.2686,19.1502,19.1897,51900.0
2009-11-17 09:30:00,19.35,19.35,19.14,19.17,8800.0,19.0812,19.0812,18.8741,18.9037,8800.0
2009-11-17 10:00:00,19.15,19.19,18.93,18.97,12800.0,18.884,18.9234,18.667,18.7065,12800.0
2009-11-17 10:30:00,18.98,18.99,18.86,18.97,11900.0,18.7163,18.7262,18.598,18.7065,11900.0
2009-11-17 11:00:00,18.96,19.0,18.93,18.99,8600.0,18.6966,18.7361,18.667,18.7262,8600.0
2009-11-17 11:30:00,19.04,19.06,18.97,18.99,2900.0,18.7755,18.7952,18.7065,18.7262,2900.0
2009-11-17 12:00:00,18.97,19.07,18.97,19.03,4600.0,18.7065,18.8051,18.7065,18.7656,4600.0
2009-11-17 12:30:00,19.03,19.1,19.0,19.06,6700.0,18.7656,18.8347,18.7361,18.7952,6700.0
2009-11-17 13:00:00,19.05,19.05,18.96,19.05,9400.0,18.7854,18.7854,18.6966,18.7854,9400.0
2009-11-17 13:30:00,19.04,19.08,19.02,19.05,6500.0,18.7755,18.815,18.7558,18.7854,6500.0
2009-11-17 14:00:00,19.05,19.05,18.94,18.96,7900.0,18.7854,18.7854,18.6769,18.6966,7900.0
2009-11-17 14:30:00,18.97,19.01,18.93,18.93,6900.0,18.7065,18.7459,18.667,18.667,6900.0
2009-11-17 15:00:00,18.93,19.03,18.93,19.01,10700.0,18.667,18.7656,18.667,18.7459,10700.0
2009-11-17 15:30:00,19.0,19.01,18.94,18.94,25600.0,18.7361,18.7459,18.6769,18.6769,25600.0
2009-11-18 09:30:00,18.65,18.82,18.05,18.17,35100.0,18.3909,18.5586,17.7993,17.9176,35100.0
2009-11-18 10:00:00,18.23,18.34,18.1,18.26,27000.0,17.9768,18.0852,17.8486,18.0063,27000.0
2009-11-18 10:30:00,18.28,18.44,18.25,18.42,10600.0,18.0261,18.1838,17.9965,18.1641,10600.0
2009-11-18 11:00:00,18.45,18.55,18.42,18.51,52700.0,18.1937,18.2923,18.1641,18.2529,52700.0
2009-11-18 11:30:00,18.51,18.62,18.5,18.6,21800.0,18.2529,18.3613,18.243,18.3416,21800.0
2009-11-18 12:00:00,18.59,18.68,18.51,18.54,21900.0,18.3318,18.4205,18.2529,18.2825,21900.0
2009-11-18 12:30:00,18.55,18.62,18.53,18.58,5000.0,18.2923,18.3613,18.2726,18.3219,5000.0
2009-11-18 13:00:00,18.6,18.68,18.59,18.6,10400.0,18.3416,18.4205,18.3318,18.3416,10400.0
2009-11-18 13:30:00,18.6,18.65,18.6,18.64,10100.0,18.3416,18.3909,18.3416,18.3811,10100.0
2009-11-18 14:00:00,18.64,18.72,18.64,18.69,19100.0,18.3811,18.46,18.3811,18.4304,19100.0
2009-11-18 14:30:00,18.67,18.69,18.63,18.65,9700.0,18.4106,18.4304,18.3712,18.3909,9700.0
2009-11-18 15:00:00,18.64,18.66,18.6,18.65,35500.0,18.3811,18.4008,18.3416,18.3909,35500.0
2009-11-18 15:30:00,18.66,18.83,18.63,18.78,62100.0,18.4008,18.5684,18.3712,18.5191,62100.0
2009-11-19 09:30:00,18.98,19.0,18.58,18.73,72900.0,18.7163,18.7361,18.3219,18.4698,72900.0
2009-11-19 10:00:00,18.72,18.72,18.55,18.66,37500.0,18.46,18.46,18.2923,18.4008,37500.0
2009-11-19 10:30:00,18.67,18.68,18.57,18.6,40500.0,18.4106,18.4205,18.312,18.3416,40500.0
2009-11-19 11:00:00,18.6,18.61,18.56,18.6,24400.0,18.3416,18.3515,18.3022,18.3416,24400.0
2009-11-19 11:30:00,18.6,18.65,18.59,18.64,19300.0,18.3416,18.3909,18.3318,18.3811,19300.0
2009-11-19 12:00:00,18.63,18.74,18.63,18.74,19200.0,18.3712,18.4797,18.3712,18.4797,19200.0
2009-11-19 12:30:00,18.74,18.79,18.73,18.76,19500.0,18.4797,18.529,18.4698,18.4994,19500.0
2009-11-19 13:00:00,18.76,18.76,18.69,18.69,14100.0,18.4994,18.4994,18.4304,18.4304,14100.0
2009-11-19 13:30:00,18.69,18.74,18.68,18.74,19700.0,18.4304,18.4797,18.4205,18.4797,19700.0
2009-11-19 14:00:00,18.75,18.75,18.67,18.69,19900.0,18.4895,18.4895,18.4106,18.4304,19900.0
2009-11-19 14:30:00,18.68,18.72,18.66,18.72,17100.0,18.4205,18.46,18.4008,18.46,17100.0
2009-11-19 15:00:00,18.72,18.81,18.72,18.76,25400.0,18.46,18.5487,18.46,18.4994,25400.0
2009-11-19 15:30:00,18.76,18.84,18.76,18.77,59600.0,18.4994,18.5783,18.4994,18.5093,59600.0
2009-11-20 09:30:00,18.63,18.83,18.63,18.74,48300.0,18.3712,18.5684,18.3712,18.4797,48300.0
2009-11-20 10:00:00,18.73,18.77,18.64,18.68,15300.0,18.4698,18.5093,18.3811,18.4205,15300.0
2009-11-20 10:30:00,18.67,18.8,18.67,18.78,16600.0,18.4106,18.5388,18.4106,18.5191,16600.0
2009-11-20 11:00:00,18.78,18.8,18.7,18.74,12200.0,18.5191,18.5388,18.4402,18.4797,12200.0
2009-11-20 11:30:00,18.75,18.76,18.74,18.76,7900.0,18.4895,18.4994,18.4797,18.4994,7900.0
2009-11-20 12:00:00,18.75,18.76,18.65,18.66,8100.0,18.4895,18.4994,18.3909,18.4008,8100.0
2009-11-20 12:30:00,18.66,18.74,18.66,18.71,13600.0,18.4008,18.4797,18.4008,18.4501,13600.0
2009-11-20 13:00:00,18.71,18.73,18.7,18.7,9800.0,18.4501,18.4698,18.4402,18.4402,9800.0
2009-11-20 13:30:00,18.71,18.71,18.54,18.62,47700.0,18.4501,18.4501,18.2825,18.3613,47700.0
2009-11-20 14:00:00,18.62,18.64,18.55,18.63,20300.0,18.3613,18.3811,18.2923,18.3712,20300.0
2009-11-20 14:30:00,18.63,18.69,18.62,18.66,9300.0,18.3712,18.4304,18.3613,18.4008,9300.0
2009-11-20 15:00:00,18.65,18.73,18.65,18.72,11700.0,18.3909,18.4698,18.3909,18.46,11700.0
2009-11-20 15:30:00,18.73,18.77,18.7,18.71,29700.0,18.4698,18.5093,18.4402,18.4501,29700.0
2009-11-23 09:30:00,18.96,19.49,18.87,19.27,18500.0,18.6966,19.2193,18.6079,19.0023,18500.0
2009-11-23 10:00:00,19.22,19.38,19.22,19.3,17100.0,18.953,19.1108,18.953,19.0319,17100.0
2009-11-23 10:30:00,19.31,19.43,19.31,19.39,10500.0,19.0418,19.1601,19.0418,19.1206,10500.0
2009-11-23 11:00:00,19.42,19.43,19.26,19.28,20800.0,19.1502,19.1601,18.9925,19.0122,20800.0
2009-11-23 11:30:00,19.27,19.36,19.27,19.31,6200.0,19.0023,19.0911,19.0023,19.0418,6200.0
2009-11-23 12:00:00,19.31,19.37,19.3,19.37,12400.0,19.0418,19.1009,19.0319,19.1009,12400.0
2009-11-23 12:30:00,19.37,19.44,19.21,19.41,21600.0,19.1009,19.17,18.9431,19.1404,21600.0
2009-11-23 13:00:00,19.41,19.49,19.38,19.48,11000.0,19.1404,19.2193,19.1108,19.2094,11000.0
2009-11-23 13:30:00,19.48,19.5,19.42,19.44,11100.0,19.2094,19.2291,19.1502,19.17,11100.0
2009-11-23 14:00:00,19.44,19.45,19.29,19.33,16400.0,19.17,19.1798,19.022,19.0615,16400.0
2009-11-23 14:30:00,19.35,19.42,19.35,19.41,17200.0,19.0812,19.1502,19.0812,19.1404,17200.0
2009-11-23 15:00:00,19.42,19.46,19.41,19.46,25900.0,19.1502,19.1897,19.1404,19.1897,25900.0
2009-11-23 15:30:00,19.46,19.46,19.31,19.34,55700.0,19.1897,19.1897,19.0418,19.0713,55700.0
2009-11-24 09:30:00,19.48,19.48,18.98,19.07,9000.0,19.2094,19.2094,18.7163,18.8051,9000.0
2009-11-24 10:00:00,19.05,19.11,18.96,19.11,6700.0,18.7854,18.8445,18.6966,18.8445,6700.0
2009-11-24 10:30:00,19.12,19.36,19.12,19.28,18300.0,18.8544,19.0911,18.8544,19.0122,18300.0
2009-11-24 11:00:00,19.27,19.27,19.16,19.2,12000.0,19.0023,19.0023,18.8938,18.9333,12000.0
2009-11-24 11:30:00,19.17,19.35,19.16,19.33,11900.0,18.9037,19.0812,18.8938,19.0615,11900.0
2009-11-24 12:00:00,19.33,19.41,19.24,19.41,17800.0,19.0615,19.1404,18.9727,19.1404,17800.0
2009-11-24 12:30:00,19.41,19.44,19.34,19.41,16300.0,19.1404,19.17,19.0713,19.1404,16300.0
2009-11-24 13:00:00,19.36,19.4,19.32,19.36,20100.0,19.0911,19.1305,19.0516,19.0911,20100.0
2009-11-24 13:30:00,19.32,19.38,19.32,19.35,11400.0,19.0516,19.1108,19.0516,19.0812,11400.0
2009-11-24 14:00:00,19.35,19.43,19.32,19.38,25300.0,19.0812,19.1601,19.0516,19.1108,25300.0
2009-11-24 14:30:00,19.38,19.5,19.35,19.47,20400.0,19.1108,19.2291,19.0812,19.1995,20400.0
2009-11-24 15:00:00,19.44,19.51,19.42,19.51,20400.0,19.17,19.239,19.1502,19.239,20400.0
2009-11-24 15:30:00,19.51,19.51,19.37,19.42,49200.0,19.239,19.239,19.1009,19.1502,49200.0
2009-11-25 09:30:00,19.49,19.49,19.18,19.28,14300.0,19.2193,19.2193,18.9136,19.0122,14300.0
2009-11-25 10:00:00,19.31,19.35,19.21,19.21,8300.0,19.0418,19.0812,18.9431,18.9431,8300.0
2009-11-25 10:30:00,19.24,19.42,19.24,19.36,7100.0,18.9727,19.1502,18.9727,19.0911,7100.0
2009-11-25 11:00:00,19.34,19.39,19.33,19.38,4200.0,19.0713,19.1206,19.0615,19.1108,4200.0
2009-11-25 11:30:00,19.38,19.46,19.36,19.38,12200.0,19.1108,19.1897,19.0911,19.1108,12200.0
2009-11-25 12:00:00,19.39,19.42,19.38,19.39,8900.0,19.1206,19.1502,19.1108,19.1206,8900.0
2009-11-25 12:30:00,19.39,19.39,19.33,19.38,8400.0,19.1206,19.1206,19.0615,19.1108,8400.0
2009-11-25 13:00:00,19.37,19.43,19.35,19.35,8600.0,19.1009,19.1601,19.0812,19.0812,8600.0
2009-11-25 13:30:00,19.35,19.38,19.32,19.35,7900.0,19.0812,19.1108,19.0516,19.0812,7900.0
2009-11-25 14:00:00,19.35,19.37,19.35,19.35,5100.0,19.0812,19.1009,19.0812,19.0812,5100.0
2009-11-25 14:30:00,19.34,19.37,19.32,19.35,8900.0,19.0713,19.1009,19.0516,19.0812,8900.0
2009-11-25 15:00:00,19.34,19.34,19.28,19.3,12700.0,19.0713,19.0713,19.0122,19.0319,12700.0
2009-11-25 15:30:00,19.31,19.32,19.26,19.27,29000.0,19.0418,19.0516,18.9925,19.0023,29000.0
2009-11-27 09:30:00,18.63,18.76,18.52,18.75,13500.0,18.3712,18.4994,18.2627,18.4895,13500.0
2009-11-27 10:00:00,18.72,18.79,18.65,18.73,10900.0,18.46,18.529,18.3909,18.4698,10900.0
2009-11-27 10:30:00,18.73,18.81,18.73,18.81,5400.0,18.4698,18.5487,18.4698,18.5487,5400.0
2009-11-27 11:00:00,18.81,18.89,18.75,18.76,6100.0,18.5487,18.6276,18.4895,18.4994,6100.0
2009-11-27 11:30:00,18.76,18.82,18.76,18.77,4600.0,18.4994,18.5586,18.4994,18.5093,4600.0
2009-11-27 12:00:00,18.78,18.78,18.75,18.75,5100.0,18.5191,18.5191,18.4895,18.4895,5100.0
2009-11-27 12:30:00,18.76,18.8,18.67,18.7,27700.0,18.4994,18.5388,18.4106,18.4402,27700.0
2009-11-30 09:30:00,18.49,18.57,17.7,17.91,92100.0,18.2331,18.312,17.4541,17.6612,92100.0
2009-11-30 10:00:00,17.92,18.16,17.92,18.11,28000.0,17.6711,17.9077,17.6711,17.8584,28000.0
2009-11-30 10:30:00,18.12,18.12,17.99,18.01,36800.0,17.8683,17.8683,17.7401,17.7598,36800.0
2009-11-30 11:00:00,18.01,18.04,17.95,18.0,28600.0,17.7598,17.7894,17.7006,17.75,28600.0
2009-11-30 11:30:00,17.99,17.99,17.82,17.89,20900.0,17.7401,17.7401,17.5725,17.6415,20900.0
2009-11-30 12:00:00,17.9,17.9,17.84,17.87,18700.0,17.6513,17.6513,17.5922,17.6218,18700.0
2009-11-30 12:30:00,17.86,17.87,17.78,17.79,16100.0,17.6119,17.6218,17.533,17.5429,16100.0
2009-11-30 13:00:00,17.79,17.91,17.79,17.91,11400.0,17.5429,17.6612,17.5429,17.6612,11400.0
2009-11-30 13:30:00,17.93,17.95,17.86,17.89,13500.0,17.6809,17.7006,17.6119,17.6415,13500.0
2009-11-30 14:00:00,17.88,17.93,17.87,17.92,9200.0,17.6316,17.6809,17.6218,17.6711,9200.0
2009-11-30 14:30:00,17.91,17.92,17.85,17.89,14100.0,17.6612,17.6711,17.602,17.6415,14100.0
2009-11-30 15:00:00,17.88,18.03,17.87,18.03,22400.0,17.6316,17.7795,17.6218,17.7795,22400.0
2009-11-30 15:30:00,18.05,18.3,18.05,18.22,66600.0,17.7993,18.0458,17.7993,17.9669,66600.0
2009-12-01 09:30:00,18.42,18.53,18.24,18.45,13900.0,18.1641,18.2726,17.9866,18.1937,13900.0
2009-12-01 10:00:00,18.43,18.43,18.32,18.37,15300.0,18.174,18.174,18.0655,18.1148,15300.0
2009-12-01 10:30:00,18.37,18.44,18.37,18.4,17400.0,18.1148,18.1838,18.1148,18.1444,17400.0
2009-12-01 11:00:00,18.4,18.4,18.27,18.3,42300.0,18.1444,18.1444,18.0162,18.0458,42300.0
2009-12-01 11:30:00,18.32,18.32,18.29,18.31,14300.0,18.0655,18.0655,18.0359,18.0556,14300.0
2009-12-01 12:00:00,18.33,18.39,18.28,18.28,32700.0,18.0754,18.1345,18.0261,18.0261,32700.0
2009-12-01 12:30:00,18.29,18.29,18.23,18.23,5400.0,18.0359,18.0359,17.9768,17.9768,5400.0
2009-12-01 13:00:00,18.23,18.24,18.21,18.22,14800.0,17.9768,17.9866,17.957,17.9669,14800.0
2009-12-01 13:30:00,18.22,18.26,18.21,18.25,23400.0,17.9669,18.0063,17.957,17.9965,23400.0
2009-12-01 14:00:00,18.25,18.25,18.1,18.24,17400.0,17.9965,17.9965,17.8486,17.9866,17400.0
2009-12-01 14:30:00,18.24,18.28,18.08,18.12,68400.0,17.9866,18.0261,17.8288,17.8683,68400.0
2009-12-01 15:00:00,18.11,18.2,18.11,18.2,18300.0,17.8584,17.9472,17.8584,17.9472,18300.0
2009-12-01 15:30:00,18.2,18.33,18.07,18.16,128300.0,17.9472,18.0754,17.819,17.9077,128300.0
2009-12-02 09:30:00,18.19,18.63,18.1,18.63,34400.0,17.9566,18.391,17.8678,18.391,34400.0
2009-12-02 10:00:00,18.63,18.91,18.59,18.91,42500.0,18.391,18.6674,18.3515,18.6674,42500.0
2009-12-02 10:30:00,18.9,18.91,18.81,18.81,49100.0,18.6575,18.6674,18.5686,18.5686,49100.0
2009-12-02 11:00:00,18.81,18.81,18.65,18.66,33400.0,18.5686,18.5686,18.4107,18.4206,33400.0
2009-12-02 11:30:00,18.7,18.7,18.48,18.5,44400.0,18.4601,18.4601,18.2429,18.2626,44400.0
2009-12-02 12:00:00,18.5,18.5,18.4,18.48,25000.0,18.2626,18.2626,18.1639,18.2429,25000.0
2009-12-02 12:30:00,18.49,18.5,18.45,18.48,15900.0,18.2528,18.2626,18.2133,18.2429,15900.0
2009-12-02 13:00:00,18.48,18.6,18.48,18.6,21900.0,18.2429,18.3613,18.2429,18.3613,21900.0
2009-12-02 13:30:00,18.6,18.63,18.52,18.63,10300.0,18.3613,18.391,18.2824,18.391,10300.0
2009-12-02 14:00:00,18.65,18.67,18.5,18.53,18300.0,18.4107,18.4304,18.2626,18.2922,18300.0
2009-12-02 14:30:00,18.54,18.65,18.54,18.63,9200.0,18.3021,18.4107,18.3021,18.391,9200.0
2009-12-02 15:00:00,18.63,18.63,18.53,18.61,38000.0,18.391,18.391,18.2922,18.3712,38000.0
2009-12-02 15:30:00,18.6,18.61,18.55,18.6,35200.0,18.3613,18.3712,18.312,18.3613,35200.0
2009-12-03 09:30:00,18.69,18.91,18.57,18.77,6800.0,18.4502,18.6674,18.3317,18.5292,6800.0
2009-12-03 10:00:00,18.76,18.79,18.61,18.74,21500.0,18.5193,18.5489,18.3712,18.4995,21500.0
2009-12-03 10:30:00,18.74,18.8,18.54,18.75,28500.0,18.4995,18.5588,18.3021,18.5094,28500.0
2009-12-03 11:00:00,18.77,18.77,18.68,18.72,20800.0,18.5292,18.5292,18.4403,18.4798,20800.0
2009-12-03 11:30:00,18.72,18.77,18.71,18.74,7900.0,18.4798,18.5292,18.4699,18.4995,7900.0
2009-12-03 12:00:00,18.73,18.73,18.65,18.67,14100.0,18.4897,18.4897,18.4107,18.4304,14100.0
2009-12-03 12:30:00,18.69,18.7,18.63,18.69,17000.0,18.4502,18.4601,18.391,18.4502,17000.0
2009-12-03 13:00:00,18.69,18.76,18.65,18.71,22700.0,18.4502,18.5193,18.4107,18.4699,22700.0
2009-12-03 13:30:00,18.72,18.8,18.71,18.79,14900.0,18.4798,18.5588,18.4699,18.5489,14900.0
2009-12-03 14:00:00,18.8,18.81,18.79,18.79,17100.0,18.5588,18.5686,18.5489,18.5489,17100.0
2009-12-03 14:30:00,18.8,18.8,18.74,18.74,14700.0,18.5588,18.5588,18.4995,18.4995,14700.0
2009-12-03 15:00:00,18.74,18.75,18.62,18.65,31700.0,18.4995,18.5094,18.3811,18.4107,31700.0
2009-12-03 15:30:00,18.62,18.63,18.23,18.24,54900.0,18.3811,18.391,17.9961,18.006,54900.0
2009-12-04 09:30:00,18.56,19.08,18.47,18.87,18400.0,18.3219,18.8352,18.233,18.6279,18400.0
2009-12-04 10:00:00,18.87,19.1,18.87,19.1,21000.0,18.6279,18.8549,18.6279,18.8549,21000.0
2009-12-04 10:30:00,19.09,19.09,19.0,19.03,55000.0,18.8451,18.8451,18.7562,18.7858,55000.0
2009-12-04 11:00:00,19.01,19.1,18.99,19.04,17200.0,18.7661,18.8549,18.7463,18.7957,17200.0
2009-12-04 11:30:00,19.0,19.03,18.68,18.87,21700.0,18.7562,18.7858,18.4403,18.6279,21700.0
2009-12-04 12:00:00,18.87,19.03,18.87,19.03,18800.0,18.6279,18.7858,18.6279,18.7858,18800.0
2009-12-04 12:30:00,19.04,19.07,19.01,19.05,8800.0,18.7957,18.8253,18.7661,18.8056,8800.0
2009-12-04 13:00:00,19.06,19.12,19.03,19.03,12300.0,18.8154,18.8747,18.7858,18.7858,12300.0
2009-12-04 13:30:00,19.06,19.1,19.0,19.01,11900.0,18.8154,18.8549,18.7562,18.7661,11900.0
2009-12-04 14:00:00,19.0,19.06,19.0,19.05,25600.0,18.7562,18.8154,18.7562,18.8056,25600.0
2009-12-04 14:30:00,19.05,19.09,19.01,19.08,17900.0,18.8056,18.8451,18.7661,18.8352,17900.0
2009-12-04 15:00:00,19.08,19.15,19.01,19.01,24000.0,18.8352,18.9043,18.7661,18.7661,24000.0
2009-12-04 15:30:00,19.01,19.08,18.98,19.06,38600.0,18.7661,18.8352,18.7365,18.8154,38600.0
2009-12-07 09:30:00,18.98,19.22,18.98,19.22,15400.0,18.7365,18.9734,18.7365,18.9734,15400.0
2009-12-07 10:00:00,19.23,19.28,19.06,19.16,13300.0,18.9833,19.0326,18.8154,18.9142,13300.0
2009-12-07 10:30:00,19.18,19.22,19.03,19.04,6600.0,18.9339,18.9734,18.7858,18.7957,6600.0
2009-12-07 11:00:00,19.03,19.06,18.99,19.0,5100.0,18.7858,18.8154,18.7463,18.7562,5100.0
2009-12-07 11:30:00,19.0,19.09,18.99,19.07,6200.0,18.7562,18.8451,18.7463,18.8253,6200.0
2009-12-07 12:00:00,19.1,19.16,19.03,19.13,9300.0,18.8549,18.9142,18.7858,18.8845,9300.0
2009-12-07 12:30:00,19.12,19.22,19.12,19.17,6700.0,18.8747,18.9734,18.8747,18.924,6700.0
2009-12-07 13:00:00,19.2,19.31,19.15,19.25,17000.0,18.9536,19.0622,18.9043,19.003,17000.0
2009-12-07 13:30:00,19.25,19.25,19.18,19.25,16600.0,19.003,19.003,18.9339,19.003,16600.0
2009-12-07 14:00:00,19.23,19.28,19.21,19.24,14300.0,18.9833,19.0326,18.9635,18.9931,14300.0
2009-12-07 14:30:00,19.22,19.22,19.11,19.15,17400.0,18.9734,18.9734,18.8648,18.9043,17400.0
2009-12-07 15:00:00,19.15,19.15,19.09,19.09,21200.0,18.9043,18.9043,18.8451,18.8451,21200.0
2009-12-07 15:30:00,19.1,19.16,19.09,19.11,40100.0,18.8549,18.9142,18.8451,18.8648,40100.0
2009-12-08 09:30:00,18.87,18.91,18.49,18.67,16800.0,18.6279,18.6674,18.2528,18.4304,16800.0
2009-12-08 10:00:00,18.68,19.11,18.68,19.03,19100.0,18.4403,18.8648,18.4403,18.7858,19100.0
2009-12-08 10:30:00,19.03,19.06,18.95,19.02,8800.0,18.7858,18.8154,18.7069,18.776,8800.0
2009-12-08 11:00:00,19.01,19.19,19.01,19.13,20100.0,18.7661,18.9438,18.7661,18.8845,20100.0
2009-12-08 11:30:00,19.15,19.23,19.1,19.11,9400.0,18.9043,18.9833,18.8549,18.8648,9400.0
2009-12-08 12:00:00,19.11,19.15,19.1,19.13,11900.0,18.8648,18.9043,18.8549,18.8845,11900.0
2009-12-08 12:30:00,19.14,19.27,19.13,19.22,18100.0,18.8944,19.0227,18.8845,18.9734,18100.0
2009-12-08 13:00:00,19.22,19.26,19.02,19.04,20600.0,18.9734,19.0129,18.776,18.7957,20600.0
2009-12-08 13:30:00,19.05,19.17,19.05,19.1,21400.0,18.8056,18.924,18.8056,18.8549,21400.0
2009-12-08 14:00:00,19.1,19.15,19.06,19.08,19300.0,18.8549,18.9043,18.8154,18.8352,19300.0
2009-12-08 14:30:00,19.09,19.18,19.07,19.09,23000.0,18.8451,18.9339,18.8253,18.8451,23000.0
2009-12-08 15:00:00,19.1,19.22,19.1,19.17,29700.0,18.8549,18.9734,18.8549,18.924,29700.0
2009-12-08 15:30:00,19.16,19.26,19.12,19.14,54200.0,18.9142,19.0129,18.8747,18.8944,54200.0
2009-12-09 09:30:00,19.02,19.02,18.58,18.62,17000.0,18.776,18.776,18.3416,18.3811,17000.0
2009-12-09 10:00:00,18.68,18.77,18.63,18.77,17400.0,18.4403,18.5292,18.391,18.5292,17400.0
2009-12-09 10:30:00,18.77,18.97,18.69,18.95,25900.0,18.5292,18.7266,18.4502,18.7069,25900.0
2009-12-09 11:00:00,18.94,18.97,18.83,18.97,18200.0,18.697,18.7266,18.5884,18.7266,18200.0
2009-12-09 11:30:00,18.97,18.98,18.8,18.8,11700.0,18.7266,18.7365,18.5588,18.5588,11700.0
2009-12-09 12:00:00,18.8,18.8,18.63,18.72,34700.0,18.5588,18.5588,18.391,18.4798,34700.0
2009-12-09 12:30:00,18.72,18.78,18.7,18.78,15200.0,18.4798,18.539,18.4601,18.539,15200.0
2009-12-09 13:00:00,18.79,18.8,18.69,18.75,20700.0,18.5489,18.5588,18.4502,18.5094,20700.0
2009-12-09 13:30:00,18.75,18.83,18.75,18.79,14600.0,18.5094,18.5884,18.5094,18.5489,14600.0
2009-12-09 14:00:00,18.79,18.8,18.75,18.78,22800.0,18.5489,18.5588,18.5094,18.539,22800.0
2009-12-09 14:30:00,18.77,18.79,18.75,18.79,22700.0,18.5292,18.5489,18.5094,18.5489,22700.0
2009-12-09 15:00:00,18.76,19.06,18.76,19.02,60900.0,18.5193,18.8154,18.5193,18.776,60900.0
2009-12-09 15:30:00,19.0,19.04,18.91,18.95,36300.0,18.7562,18.7957,18.6674,18.7069,36300.0
2009-12-10 09:30:00,19.1,19.28,18.93,19.05,6600.0,18.8549,19.0326,18.6871,18.8056,6600.0
2009-12-10 10:00:00,19.05,19.2,18.99,19.13,14600.0,18.8056,18.9536,18.7463,18.8845,14600.0
2009-12-10 10:30:00,19.13,19.19,19.03,19.13,18400.0,18.8845,18.9438,18.7858,18.8845,18400.0
2009-12-10 11:00:00,19.12,19.22,19.03,19.16,17300.0,18.8747,18.9734,18.7858,18.9142,17300.0
2009-12-10 11:30:00,19.16,19.16,19.01,19.11,13700.0,18.9142,18.9142,18.7661,18.8648,13700.0
2009-12-10 12:00:00,19.12,19.26,19.12,19.16,9500.0,18.8747,19.0129,18.8747,18.9142,9500.0
2009-12-10 12:30:00,19.16,19.22,19.1,19.2,12000.0,18.9142,18.9734,18.8549,18.9536,12000.0
2009-12-10 13:00:00,19.2,19.2,18.89,18.99,20200.0,18.9536,18.9536,18.6476,18.7463,20200.0
2009-12-10 13:30:00,18.99,19.01,18.82,18.83,27000.0,18.7463,18.7661,18.5785,18.5884,27000.0
2009-12-10 14:00:00,18.83,18.84,18.71,18.71,21600.0,18.5884,18.5983,18.4699,18.4699,21600.0
2009-12-10 14:30:00,18.71,18.73,18.62,18.66,29500.0,18.4699,18.4897,18.3811,18.4206,29500.0
2009-12-10 15:00:00,18.66,18.71,18.45,18.45,48300.0,18.4206,18.4699,18.2133,18.2133,48300.0
2009-12-10 15:30:00,18.46,18.63,18.46,18.58,48300.0,18.2231,18.391,18.2231,18.3416,48300.0
2009-12-11 09:30:00,18.57,18.88,18.55,18.88,9100.0,18.3317,18.6377,18.312,18.6377,9100.0
2009-12-11 10:00:00,18.85,19.03,18.76,19.0,14800.0,18.6081,18.7858,18.5193,18.7562,14800.0
2009-12-11 10:30:00,19.0,19.14,18.94,19.08,16400.0,18.7562,18.8944,18.697,18.8352,16400.0
2009-12-11 11:00:00,19.06,19.06,18.85,18.85,12100.0,18.8154,18.8154,18.6081,18.6081,12100.0
2009-12-11 11:30:00,18.87,18.96,18.8,18.94,17800.0,18.6279,18.7167,18.5588,18.697,17800.0
2009-12-11 12:00:00,18.93,19.05,18.93,19.05,8400.0,18.6871,18.8056,18.6871,18.8056,8400.0
2009-12-11 12:30:00,19.06,19.06,18.99,19.06,8000.0,18.8154,18.8154,18.7463,18.8154,8000.0
2009-12-11 13:00:00,19.06,19.14,19.05,19.14,3200.0,18.8154,18.8944,18.8056,18.8944,3200.0
2009-12-11 13:30:00,19.13,19.28,19.13,19.28,17900.0,18.8845,19.0326,18.8845,19.0326,17900.0
2009-12-11 14:00:00,19.26,19.29,19.16,19.26,25100.0,19.0129,19.0425,18.9142,19.0129,25100.0
2009-12-11 14:30:00,19.27,19.34,19.26,19.29,42800.0,19.0227,19.0918,19.0129,19.0425,42800.0
2009-12-11 15:00:00,19.28,19.35,19.26,19.34,73100.0,19.0326,19.1017,19.0129,19.0918,73100.0
2009-12-11 15:30:00,19.34,19.36,19.3,19.35,51400.0,19.0918,19.1116,19.0524,19.1017,51400.0
2009-12-14 09:30:00,19.42,19.54,19.35,19.51,20700.0,19.1708,19.2893,19.1017,19.2597,20700.0
2009-12-14 10:00:00,19.52,19.58,19.42,19.52,38300.0,19.2695,19.3288,19.1708,19.2695,38300.0
2009-12-14 10:30:00,19.55,19.73,19.5,19.73,12200.0,19.2992,19.4768,19.2498,19.4768,12200.0
2009-12-14 11:00:00,19.7,19.83,19.68,19.8,12500.0,19.4472,19.5756,19.4275,19.5459,12500.0
2009-12-14 11:30:00,19.79,19.87,19.77,19.77,16100.0,19.5361,19.615,19.5163,19.5163,16100.0
2009-12-14 12:00:00,19.77,19.92,19.77,19.89,19200.0,19.5163,19.6644,19.5163,19.6348,19200.0
2009-12-14 12:30:00,19.89,19.91,19.8,19.83,26100.0,19.6348,19.6545,19.5459,19.5756,26100.0
2009-12-14 13:00:00,19.83,19.87,19.77,19.87,19700.0,19.5756,19.615,19.5163,19.615,19700.0
2009-12-14 13:30:00,19.87,19.97,19.87,19.95,32800.0,19.615,19.7138,19.615,19.694,32800.0
2009-12-14 14:00:00,19.95,19.98,19.93,19.94,26400.0,19.694,19.7236,19.6743,19.6841,26400.0
2009-12-14 14:30:00,19.94,20.0,19.93,19.98,28000.0,19.6841,19.7434,19.6743,19.7236,28000.0
2009-12-14 15:00:00,19.97,20.02,19.96,20.01,26100.0,19.7138,19.7631,19.7039,19.7532,26100.0
2009-12-14 15:30:00,20.0,20.04,19.99,20.04,50300.0,19.7434,19.7829,19.7335,19.7829,50300.0
2009-12-15 09:30:00,19.02,19.58,19.02,19.56,57300.0,18.776,19.3288,18.776,19.309,57300.0
2009-12-15 10:00:00,19.55,19.72,19.54,19.68,20900.0,19.2992,19.467,19.2893,19.4275,20900.0
2009-12-15 10:30:00,19.68,19.83,19.68,19.79,33700.0,19.4275,19.5756,19.4275,19.5361,33700.0
2009-12-15 11:00:00,19.79,19.79,19.65,19.7,24900.0,19.5361,19.5361,19.3979,19.4472,24900.0
2009-12-15 11:30:00,19.7,19.88,19.7,19.87,22700.0,19.4472,19.6249,19.4472,19.615,22700.0
2009-12-15 12:00:00,19.89,20.01,19.88,20.01,24000.0,19.6348,19.7532,19.6249,19.7532,24000.0
2009-12-15 12:30:00,19.99,19.99,19.87,19.95,19000.0,19.7335,19.7335,19.615,19.694,19000.0
2009-12-15 13:00:00,19.95,20.01,19.9,20.0,20200.0,19.694,19.7532,19.6447,19.7434,20200.0
2009-12-15 13:30:00,19.99,20.06,19.98,20.03,18200.0,19.7335,19.8026,19.7236,19.773,18200.0
2009-12-15 14:00:00,20.03,20.05,20.0,20.02,12200.0,19.773,19.7927,19.7434,19.7631,12200.0
2009-12-15 14:30:00,20.01,20.01,19.92,19.92,18100.0,19.7532,19.7532,19.6644,19.6644,18100.0
2009-12-15 15:00:00,19.92,19.95,19.89,19.89,50200.0,19.6644,19.694,19.6348,19.6348,50200.0
2009-12-15 15:30:00,19.89,19.9,19.74,19.78,97900.0,19.6348,19.6447,19.4867,19.5262,97900.0
2009-12-16 09:30:00,19.91,20.0,19.84,19.96,16800.0,19.6545,19.7434,19.5854,19.7039,16800.0
2009-12-16 10:00:00,19.97,20.0,19.94,19.95,17400.0,19.7138,19.7434,19.6841,19.694,17400.0
2009-12-16 10:30:00,19.95,20.04,19.95,20.02,114100.0,19.694,19.7829,19.694,19.7631,114100.0
2009-12-16 11:00:00,20.04,20.08,19.98,20.04,14500.0,19.7829,19.8224,19.7236,19.7829,14500.0
2009-12-16 11:30:00,20.04,20.04,19.99,20.02,24900.0,19.7829,19.7829,19.7335,19.7631,24900.0
2009-12-16 12:00:00,19.99,20.02,19.99,20.01,19500.0,19.7335,19.7631,19.7335,19.7532,19500.0
2009-12-16 12:30:00,20.01,20.09,20.01,20.07,17300.0,19.7532,19.8322,19.7532,19.8125,17300.0
2009-12-16 13:00:00,20.06,20.15,20.05,20.14,22200.0,19.8026,19.8915,19.7927,19.8816,22200.0
2009-12-16 13:30:00,20.16,20.24,20.15,20.22,22600.0,19.9013,19.9803,19.8915,19.9606,22600.0
2009-12-16 14:00:00,20.22,20.25,20.18,20.22,27600.0,19.9606,19.9902,19.9211,19.9606,27600.0
2009-12-16 14:30:00,20.21,20.25,20.19,20.24,34700.0,19.9507,19.9902,19.9309,19.9803,34700.0
2009-12-16 15:00:00,20.23,20.23,20.04,20.04,39000.0,19.9704,19.9704,19.7829,19.7829,39000.0
2009-12-16 15:30:00,20.02,20.2,20.02,20.18,69400.0,19.7631,19.9408,19.7631,19.9211,69400.0
2009-12-17 09:30:00,20.17,20.25,19.94,20.0,34400.0,19.9112,19.9902,19.6841,19.7434,34400.0
2009-12-17 10:00:00,20.0,20.1,20.0,20.05,49700.0,19.7434,19.8421,19.7434,19.7927,49700.0
2009-12-17 10:30:00,20.06,20.07,19.99,20.07,59500.0,19.8026,19.8125,19.7335,19.8125,59500.0
2009-12-17 11:00:00,20.1,20.14,20.06,20.08,6700.0,19.8421,19.8816,19.8026,19.8224,6700.0
2009-12-17 11:30:00,20.07,20.07,19.99,20.0,115800.0,19.8125,19.8125,19.7335,19.7434,115800.0
2009-12-17 12:00:00,20.0,20.02,19.99,20.01,73300.0,19.7434,19.7631,19.7335,19.7532,73300.0
2009-12-17 12:30:00,20.01,20.04,19.94,19.95,23000.0,19.7532,19.7829,19.6841,19.694,23000.0
2009-12-17 13:00:00,19.96,19.98,19.95,19.95,17400.0,19.7039,19.7236,19.694,19.694,17400.0
2009-12-17 13:30:00,19.95,20.03,19.95,20.01,22200.0,19.694,19.773,19.694,19.7532,22200.0
2009-12-17 14:00:00,20.01,20.02,20.0,20.0,40000.0,19.7532,19.7631,19.7434,19.7434,40000.0
2009-12-17 14:30:00,20.0,20.04,20.0,20.02,19500.0,19.7434,19.7829,19.7434,19.7631,19500.0
2009-12-17 15:00:00,20.03,20.07,20.0,20.01,18100.0,19.773,19.8125,19.7434,19.7532,18100.0
2009-12-17 15:30:00,20.01,20.08,20.0,20.05,30800.0,19.7532,19.8224,19.7434,19.7927,30800.0
2009-12-18 09:30:00,20.23,20.35,20.12,20.26,189500.0,19.9704,20.0889,19.8618,20.0,189500.0
2009-12-18 10:00:00,20.25,20.26,20.19,20.22,10400.0,19.9902,20.0,19.9309,19.9606,10400.0
2009-12-18 10:30:00,20.25,20.27,20.19,20.22,16600.0,19.9902,20.0099,19.9309,19.9606,16600.0
2009-12-18 11:00:00,20.23,20.28,20.22,20.28,12300.0,19.9704,20.0198,19.9606,20.0198,12300.0
2009-12-18 11:30:00,20.26,20.32,20.23,20.28,14400.0,20.0,20.0593,19.9704,20.0198,14400.0
2009-12-18 12:00:00,20.29,20.36,20.28,20.36,12500.0,20.0297,20.0988,20.0198,20.0988,12500.0
2009-12-18 12:30:00,20.38,20.56,20.37,20.54,10800.0,20.1185,20.2962,20.1086,20.2764,10800.0
2009-12-18 13:00:00,20.56,20.73,20.53,20.73,20300.0,20.2962,20.464,20.2666,20.464,20300.0
2009-12-18 13:30:00,20.74,20.74,20.55,20.55,9900.0,20.4739,20.4739,20.2863,20.2863,9900.0
2009-12-18 14:00:00,20.55,20.55,20.51,20.53,16500.0,20.2863,20.2863,20.2468,20.2666,16500.0
2009-12-18 14:30:00,20.53,20.56,20.51,20.54,9600.0,20.2666,20.2962,20.2468,20.2764,9600.0
2009-12-18 15:00:00,20.54,20.54,20.32,20.32,22400.0,20.2764,20.2764,20.0593,20.0593,22400.0
2009-12-18 15:30:00,20.32,20.33,20.25,20.3,69500.0,20.0593,20.0691,19.9902,20.0395,69500.0
2009-12-21 09:30:00,20.25,20.83,20.18,20.8,25300.0,19.9902,20.5627,19.9211,20.5331,25300.0
2009-12-21 10:00:00,20.82,20.85,20.75,20.81,11500.0,20.5529,20.5825,20.4838,20.543,11500.0
2009-12-21 10:30:00,20.79,20.83,20.68,20.83,25000.0,20.5232,20.5627,20.4147,20.5627,25000.0
2009-12-21 11:00:00,20.83,21.04,20.82,21.04,18400.0,20.5627,20.77,20.5529,20.77,18400.0
2009-12-21 11:30:00,21.02,21.11,21.02,21.08,9900.0,20.7503,20.8391,20.7503,20.8095,9900.0
2009-12-21 12:00:00,21.08,21.1,21.08,21.09,10500.0,20.8095,20.8293,20.8095,20.8194,10500.0
2009-12-21 12:30:00,21.1,21.1,21.05,21.09,12800.0,20.8293,20.8293,20.7799,20.8194,12800.0
2009-12-21 13:00:00,21.09,21.1,21.08,21.1,11700.0,20.8194,20.8293,20.8095,20.8293,11700.0
2009-12-21 13:30:00,21.1,21.15,21.08,21.14,11900.0,20.8293,20.8786,20.8095,20.8688,11900.0
2009-12-21 14:00:00,21.14,21.15,21.07,21.14,13600.0,20.8688,20.8786,20.7996,20.8688,13600.0
2009-12-21 14:30:00,21.13,21.14,21.06,21.06,12200.0,20.8589,20.8688,20.7898,20.7898,12200.0
2009-12-21 15:00:00,21.06,21.06,20.95,21.0,78700.0,20.7898,20.7898,20.6812,20.7305,78700.0
2009-12-21 15:30:00,21.0,21.05,20.99,21.02,45100.0,20.7305,20.7799,20.7207,20.7503,45100.0
2009-12-22 09:30:00,21.16,21.16,20.87,20.99,37600.0,20.8885,20.8885,20.6022,20.7207,37600.0
2009-12-22 10:00:00,20.99,21.05,20.99,21.03,14100.0,20.7207,20.7799,20.7207,20.7602,14100.0
2009-12-22 10:30:00,21.02,21.04,20.88,20.97,16500.0,20.7503,20.77,20.6121,20.7009,16500.0
2009-12-22 11:00:00,20.97,21.03,20.86,20.9,18200.0,20.7009,20.7602,20.5923,20.6318,18200.0
2009-12-22 11:30:00,20.89,21.0,20.89,20.95,19800.0,20.622,20.7305,20.622,20.6812,19800.0
2009-12-22 12:00:00,20.93,21.01,20.92,20.93,13100.0,20.6614,20.7404,20.6516,20.6614,13100.0
2009-12-22 12:30:00,20.94,20.98,20.93,20.96,9200.0,20.6713,20.7108,20.6614,20.6911,9200.0
2009-12-22 13:00:00,20.96,21.0,20.94,20.97,11800.0,20.6911,20.7305,20.6713,20.7009,11800.0
2009-12-22 13:30:00,20.97,21.05,20.97,20.97,12900.0,20.7009,20.7799,20.7009,20.7009,12900.0
2009-12-22 14:00:00,20.97,20.98,20.92,20.94,11600.0,20.7009,20.7108,20.6516,20.6713,11600.0
2009-12-22 14:30:00,20.94,20.97,20.92,20.93,10700.0,20.6713,20.7009,20.6516,20.6614,10700.0
2009-12-22 15:00:00,20.94,20.99,20.9,20.97,18000.0,20.6713,20.7207,20.6318,20.7009,18000.0
2009-12-22 15:30:00,20.97,21.0,20.93,20.99,33000.0,20.7009,20.7305,20.6614,20.7207,33000.0
2009-12-23 09:30:00,20.93,21.25,20.88,21.24,24000.0,20.6614,20.9773,20.6121,20.9675,24000.0
2009-12-23 10:00:00,21.24,21.24,21.01,21.05,17800.0,20.9675,20.9675,20.7404,20.7799,17800.0
2009-12-23 10:30:00,21.09,21.1,21.03,21.05,18000.0,20.8194,20.8293,20.7602,20.7799,18000.0
2009-12-23 11:00:00,21.04,21.05,20.99,21.03,15300.0,20.77,20.7799,20.7207,20.7602,15300.0
2009-12-23 11:30:00,21.05,21.05,20.99,21.0,13200.0,20.7799,20.7799,20.7207,20.7305,13200.0
2009-12-23 12:00:00,21.0,21.02,21.0,21.0,10100.0,20.7305,20.7503,20.7305,20.7305,10100.0
2009-12-23 12:30:00,21.01,21.04,21.0,21.0,12900.0,20.7404,20.77,20.7305,20.7305,12900.0
2009-12-23 13:00:00,21.01,21.02,21.01,21.01,12100.0,20.7404,20.7503,20.7404,20.7404,12100.0
2009-12-23 13:30:00,21.02,21.05,21.01,21.03,16500.0,20.7503,20.7799,20.7404,20.7602,16500.0
2009-12-23 14:00:00,21.03,21.04,21.0,21.04,18600.0,20.7602,20.77,20.7305,20.77,18600.0
2009-12-23 14:30:00,21.04,21.23,21.03,21.23,15100.0,20.77,20.9576,20.7602,20.9576,15100.0
2009-12-23 15:00:00,21.24,21.24,21.17,21.17,20900.0,20.9675,20.9675,20.8984,20.8984,20900.0
2009-12-23 15:30:00,21.18,21.19,21.05,21.1,66400.0,20.9082,20.9181,20.7799,20.8293,66400.0
2009-12-24 09:30:00,21.14,21.14,20.95,21.09,16500.0,20.8688,20.8688,20.6812,20.8194,16500.0
2009-12-24 10:00:00,21.1,21.13,21.04,21.12,16900.0,20.8293,20.8589,20.77,20.849,16900.0
2009-12-24 10:30:00,21.12,21.25,21.0,21.24,12300.0,20.849,20.9773,20.7305,20.9675,12300.0
2009-12-24 11:00:00,21.2,21.38,21.17,21.37,12700.0,20.928,21.1057,20.8984,21.0958,12700.0
2009-12-24 11:30:00,21.38,21.42,21.33,21.42,6000.0,21.1057,21.1452,21.0563,21.1452,6000.0
2009-12-24 12:00:00,21.42,21.5,21.38,21.43,17300.0,21.1452,21.2241,21.1057,21.155,17300.0
2009-12-24 12:30:00,21.43,21.5,21.42,21.49,19900.0,21.155,21.2241,21.1452,21.2143,19900.0
2009-12-28 09:30:00,21.49,21.5,21.35,21.36,15700.0,21.2143,21.2241,21.0761,21.0859,15700.0
2009-12-28 10:00:00,21.36,21.4,21.29,21.33,23500.0,21.0859,21.1254,21.0168,21.0563,23500.0
2009-12-28 10:30:00,21.32,21.35,21.29,21.31,15800.0,21.0464,21.0761,21.0168,21.0366,15800.0
2009-12-28 11:00:00,21.31,21.37,21.3,21.31,10700.0,21.0366,21.0958,21.0267,21.0366,10700.0
2009-12-28 11:30:00,21.32,21.32,21.3,21.32,12400.0,21.0464,21.0464,21.0267,21.0464,12400.0
2009-12-28 12:00:00,21.32,21.4,21.31,21.39,16600.0,21.0464,21.1254,21.0366,21.1155,16600.0
2009-12-28 12:30:00,21.36,21.37,21.33,21.35,5500.0,21.0859,21.0958,21.0563,21.0761,5500.0
2009-12-28 13:00:00,21.35,21.36,21.33,21.35,10500.0,21.0761,21.0859,21.0563,21.0761,10500.0
2009-12-28 13:30:00,21.34,21.35,21.3,21.34,20100.0,21.0662,21.0761,21.0267,21.0662,20100.0
2009-12-28 14:00:00,21.34,21.35,21.3,21.3,15400.0,21.0662,21.0761,21.0267,21.0267,15400.0
2009-12-28 14:30:00,21.31,21.38,21.3,21.37,23100.0,21.0366,21.1057,21.0267,21.0958,23100.0
2009-12-28 15:00:00,21.38,21.4,21.3,21.32,14500.0,21.1057,21.1254,21.0267,21.0464,14500.0
2009-12-28 15:30:00,21.33,21.39,21.31,21.36,33500.0,21.0563,21.1155,21.0366,21.0859,33500.0
2009-12-29 09:30:00,21.37,21.49,21.18,21.47,8600.0,21.0958,21.2143,20.9082,21.1945,8600.0
2009-12-29 10:00:00,21.47,21.58,21.43,21.57,11100.0,21.1945,21.3031,21.155,21.2932,11100.0
2009-12-29 10:30:00,21.58,21.58,21.53,21.53,3800.0,21.3031,21.3031,21.2537,21.2537,3800.0
2009-12-29 11:00:00,21.54,21.55,21.42,21.48,18000.0,21.2636,21.2735,21.1452,21.2044,18000.0
2009-12-29 11:30:00,21.47,21.55,21.47,21.5,7700.0,21.1945,21.2735,21.1945,21.2241,7700.0
2009-12-29 12:00:00,21.49,21.51,21.49,21.49,6400.0,21.2143,21.234,21.2143,21.2143,6400.0
2009-12-29 12:30:00,21.49,21.54,21.49,21.5,7900.0,21.2143,21.2636,21.2143,21.2241,7900.0
2009-12-29 13:00:00,21.5,21.52,21.49,21.49,6300.0,21.2241,21.2439,21.2143,21.2143,6300.0
2009-12-29 13:30:00,21.49,21.51,21.47,21.5,3500.0,21.2143,21.234,21.1945,21.2241,3500.0
2009-12-29 14:00:00,21.5,21.54,21.5,21.53,6600.0,21.2241,21.2636,21.2241,21.2537,6600.0
2009-12-29 14:30:00,21.52,21.6,21.52,21.55,9700.0,21.2439,21.3228,21.2439,21.2735,9700.0
2009-12-29 15:00:00,21.55,21.59,21.54,21.58,9500.0,21.2735,21.313,21.2636,21.3031,9500.0
2009-12-29 15:30:00,21.59,21.59,21.47,21.48,29800.0,21.313,21.313,21.1945,21.2044,29800.0
2009-12-30 09:30:00,21.37,21.59,21.27,21.46,11500.0,21.0958,21.313,20.9971,21.1846,11500.0
2009-12-30 10:00:00,21.43,21.48,21.3,21.41,13800.0,21.155,21.2044,21.0267,21.1353,13800.0
2009-12-30 10:30:00,21.41,21.42,21.3,21.36,10100.0,21.1353,21.1452,21.0267,21.0859,10100.0
2009-12-30 11:00:00,21.37,21.38,21.32,21.38,6400.0,21.0958,21.1057,21.0464,21.1057,6400.0
2009-12-30 11:30:00,21.39,21.6,21.37,21.59,16100.0,21.1155,21.3228,21.0958,21.313,16100.0
2009-12-30 12:00:00,21.59,21.64,21.53,21.53,11100.0,21.313,21.3623,21.2537,21.2537,11100.0
2009-12-30 12:30:00,21.53,21.58,21.48,21.48,8900.0,21.2537,21.3031,21.2044,21.2044,8900.0
2009-12-30 13:00:00,21.46,21.5,21.33,21.33,5800.0,21.1846,21.2241,21.0563,21.0563,5800.0
2009-12-30 13:30:00,21.34,21.36,21.3,21.35,9100.0,21.0662,21.0859,21.0267,21.0761,9100.0
2009-12-30 14:00:00,21.36,21.41,21.36,21.4,6600.0,21.0859,21.1353,21.0859,21.1254,6600.0
2009-12-30 14:30:00,21.4,21.43,21.4,21.4,6000.0,21.1254,21.155,21.1254,21.1254,6000.0
2009-12-30 15:00:00,21.4,21.41,21.37,21.39,7000.0,21.1254,21.1353,21.0958,21.1155,7000.0
2009-12-30 15:30:00,21.39,21.53,21.39,21.5,41700.0,21.1155,21.2537,21.1155,21.2241,41700.0
2009-12-31 09:30:00,21.55,21.7,21.52,21.56,7500.0,21.2735,21.4216,21.2439,21.2834,7500.0
2009-12-31 10:00:00,21.58,21.63,21.49,21.49,6200.0,21.3031,21.3525,21.2143,21.2143,6200.0
2009-12-31 10:30:00,21.49,21.56,21.41,21.53,7700.0,21.2143,21.2834,21.1353,21.2537,7700.0
2009-12-31 11:00:00,21.54,21.56,21.47,21.51,10700.0,21.2636,21.2834,21.1945,21.234,10700.0
2009-12-31 11:30:00,21.52,21.56,21.49,21.51,7500.0,21.2439,21.2834,21.2143,21.234,7500.0
2009-12-31 12:00:00,21.53,21.54,21.47,21.49,10200.0,21.2537,21.2636,21.1945,21.2143,10200.0
2009-12-31 12:30:00,21.47,21.51,21.47,21.5,10200.0,21.1945,21.234,21.1945,21.2241,10200.0
2009-12-31 13:00:00,21.5,21.5,21.44,21.48,9100.0,21.2241,21.2241,21.1649,21.2044,9100.0
2009-12-31 13:30:00,21.48,21.52,21.48,21.5,6500.0,21.2044,21.2439,21.2044,21.2241,6500.0
2009-12-31 14:00:00,21.5,21.5,21.47,21.48,13400.0,21.2241,21.2241,21.1945,21.2044,13400.0
2009-12-31 14:30:00,21.48,21.49,21.48,21.49,10400.0,21.2044,21.2143,21.2044,21.2143,10400.0
2009-12-31 15:00:00,21.49,21.5,21.47,21.48,10600.0,21.2143,21.2241,21.1945,21.2044,10600.0
2009-12-31 15:30:00,21.48,21.49,21.31,21.33,111000.0,21.2044,21.2143,21.0366,21.0563,111000.0
2010-01-04 09:30:00,21.38,21.76,21.38,21.47,28900.0,21.1057,21.4808,21.1057,21.1945,28900.0
2010-01-04 10:00:00,21.51,21.6,21.49,21.6,22700.0,21.234,21.3228,21.2143,21.3228,22700.0
2010-01-04 10:30:00,21.6,21.66,21.57,21.58,15300.0,21.3228,21.3821,21.2932,21.3031,15300.0
2010-01-04 11:00:00,21.61,21.61,21.51,21.53,10900.0,21.3327,21.3327,21.234,21.2537,10900.0
2010-01-04 11:30:00,21.53,21.77,21.53,21.76,20500.0,21.2537,21.4907,21.2537,21.4808,20500.0
2010-01-04 12:00:00,21.77,21.77,21.65,21.7,26300.0,21.4907,21.4907,21.3722,21.4216,26300.0
2010-01-04 12:30:00,21.69,21.75,21.67,21.68,14300.0,21.4117,21.4709,21.392,21.4018,14300.0
2010-01-04 13:00:00,21.67,21.68,21.53,21.55,16500.0,21.392,21.4018,21.2537,21.2735,16500.0
2010-01-04 13:30:00,21.54,21.55,21.49,21.53,14400.0,21.2636,21.2735,21.2143,21.2537,14400.0
2010-01-04 14:00:00,21.53,21.53,21.48,21.5,10200.0,21.2537,21.2537,21.2044,21.2241,10200.0
2010-01-04 14:30:00,21.5,21.54,21.47,21.5,47800.0,21.2241,21.2636,21.1945,21.2241,47800.0
2010-01-04 15:00:00,21.5,21.55,21.5,21.55,15800.0,21.2241,21.2735,21.2241,21.2735,15800.0
2010-01-04 15:30:00,21.55,21.65,21.51,21.65,34900.0,21.2735,21.3722,21.234,21.3722,34900.0
2010-01-05 09:30:00,21.55,21.6,21.48,21.5,13700.0,21.2735,21.3228,21.2044,21.2241,13700.0
2010-01-05 10:00:00,21.5,21.58,21.49,21.55,18300.0,21.2241,21.3031,21.2143,21.2735,18300.0
2010-01-05 10:30:00,21.54,21.55,21.5,21.53,11200.0,21.2636,21.2735,21.2241,21.2537,11200.0
2010-01-05 11:00:00,21.52,21.54,21.5,21.51,12400.0,21.2439,21.2636,21.2241,21.234,12400.0
2010-01-05 11:30:00,21.5,21.52,21.5,21.5,7200.0,21.2241,21.2439,21.2241,21.2241,7200.0
2010-01-05 12:00:00,21.52,21.57,21.5,21.51,10500.0,21.2439,21.2932,21.2241,21.234,10500.0
2010-01-05 12:30:00,21.53,21.56,21.5,21.53,16100.0,21.2537,21.2834,21.2241,21.2537,16100.0
2010-01-05 13:00:00,21.53,21.55,21.5,21.5,12300.0,21.2537,21.2735,21.2241,21.2241,12300.0
2010-01-05 13:30:00,21.5,21.53,21.49,21.5,25400.0,21.2241,21.2537,21.2143,21.2241,25400.0
2010-01-05 14:00:00,21.51,21.53,21.5,21.52,10700.0,21.234,21.2537,21.2241,21.2439,10700.0
2010-01-05 14:30:00,21.52,21.53,21.5,21.51,3900.0,21.2439,21.2537,21.2241,21.234,3900.0
2010-01-05 15:00:00,21.51,21.51,21.49,21.5,13100.0,21.234,21.234,21.2143,21.2241,13100.0
2010-01-05 15:30:00,21.5,21.55,21.45,21.46,37000.0,21.2241,21.2735,21.1748,21.1846,37000.0
2010-01-06 09:30:00,21.45,21.6,21.43,21.52,16200.0,21.1748,21.3228,21.155,21.2439,16200.0
2010-01-06 10:00:00,21.52,21.57,21.5,21.5,9300.0,21.2439,21.2932,21.2241,21.2241,9300.0
2010-01-06 10:30:00,21.5,21.52,21.5,21.52,8900.0,21.2241,21.2439,21.2241,21.2439,8900.0
2010-01-06 11:00:00,21.51,21.6,21.5,21.6,23100.0,21.234,21.3228,21.2241,21.3228,23100.0
2010-01-06 11:30:00,21.6,21.68,21.59,21.65,15000.0,21.3228,21.4018,21.313,21.3722,15000.0
2010-01-06 12:00:00,21.65,21.65,21.5,21.5,5700.0,21.3722,21.3722,21.2241,21.2241,5700.0
2010-01-06 12:30:00,21.51,21.59,21.51,21.58,6300.0,21.234,21.313,21.234,21.3031,6300.0
2010-01-06 13:00:00,21.59,21.65,21.55,21.55,5100.0,21.313,21.3722,21.2735,21.2735,5100.0
2010-01-06 13:30:00,21.55,21.55,21.5,21.51,10700.0,21.2735,21.2735,21.2241,21.234,10700.0
2010-01-06 14:00:00,21.52,21.55,21.5,21.5,9300.0,21.2439,21.2735,21.2241,21.2241,9300.0
2010-01-06 14:30:00,21.51,21.53,21.5,21.51,11900.0,21.234,21.2537,21.2241,21.234,11900.0
2010-01-06 15:00:00,21.51,21.52,21.5,21.51,18700.0,21.234,21.2439,21.2241,21.234,18700.0
2010-01-06 15:30:00,21.51,21.53,21.48,21.5,54200.0,21.234,21.2537,21.2044,21.2241,54200.0
2010-01-07 09:30:00,21.5,21.6,21.49,21.5,17600.0,21.2241,21.3228,21.2143,21.2241,17600.0
2010-01-07 10:00:00,21.51,21.54,21.5,21.53,13100.0,21.234,21.2636,21.2241,21.2537,13100.0
2010-01-07 10:30:00,21.52,21.55,21.5,21.54,14600.0,21.2439,21.2735,21.2241,21.2636,14600.0
2010-01-07 11:00:00,21.54,21.55,21.5,21.5,5600.0,21.2636,21.2735,21.2241,21.2241,5600.0
2010-01-07 11:30:00,21.51,21.54,21.5,21.51,66200.0,21.234,21.2636,21.2241,21.234,66200.0
2010-01-07 12:00:00,21.51,21.61,21.5,21.59,8600.0,21.234,21.3327,21.2241,21.313,8600.0
2010-01-07 12:30:00,21.59,21.59,21.52,21.53,5200.0,21.313,21.313,21.2439,21.2537,5200.0
2010-01-07 13:00:00,21.54,21.55,21.51,21.53,3000.0,21.2636,21.2735,21.234,21.2537,3000.0
2010-01-07 13:30:00,21.52,21.52,21.5,21.52,3100.0,21.2439,21.2439,21.2241,21.2439,3100.0
2010-01-07 14:00:00,21.51,21.52,21.5,21.51,8200.0,21.234,21.2439,21.2241,21.234,8200.0
2010-01-07 14:30:00,21.51,21.55,21.51,21.53,6300.0,21.234,21.2735,21.234,21.2537,6300.0
2010-01-07 15:00:00,21.52,21.55,21.51,21.55,7900.0,21.2439,21.2735,21.234,21.2735,7900.0
2010-01-07 15:30:00,21.54,21.61,21.53,21.56,14100.0,21.2636,21.3327,21.2537,21.2834,14100.0
2010-01-08 09:30:00,21.55,21.63,21.44,21.6,6000.0,21.2735,21.3525,21.1649,21.3228,6000.0
2010-01-08 10:00:00,21.6,21.66,21.57,21.58,4800.0,21.3228,21.3821,21.2932,21.3031,4800.0
2010-01-08 10:30:00,21.58,21.64,21.5,21.52,7900.0,21.3031,21.3623,21.2241,21.2439,7900.0
2010-01-08 11:00:00,21.57,21.65,21.52,21.58,13000.0,21.2932,21.3722,21.2439,21.3031,13000.0
2010-01-08 11:30:00,21.58,21.6,21.54,21.58,6200.0,21.3031,21.3228,21.2636,21.3031,6200.0
2010-01-08 12:00:00,21.57,21.61,21.48,21.5,19300.0,21.2932,21.3327,21.2044,21.2241,19300.0
2010-01-08 12:30:00,21.51,21.52,21.49,21.51,8800.0,21.234,21.2439,21.2143,21.234,8800.0
2010-01-08 13:00:00,21.51,21.52,21.5,21.51,5300.0,21.234,21.2439,21.2241,21.234,5300.0
2010-01-08 13:30:00,21.51,21.52,21.5,21.5,21500.0,21.234,21.2439,21.2241,21.2241,21500.0
2010-01-08 14:00:00,21.5,21.52,21.5,21.5,8700.0,21.2241,21.2439,21.2241,21.2241,8700.0
2010-01-08 14:30:00,21.5,21.51,21.5,21.51,6800.0,21.2241,21.234,21.2241,21.234,6800.0
2010-01-08 15:00:00,21.51,21.51,21.5,21.5,12000.0,21.234,21.234,21.2241,21.2241,12000.0
2010-01-08 15:30:00,21.51,21.52,21.5,21.52,98200.0,21.234,21.2439,21.2241,21.2439,98200.0
2010-01-11 09:30:00,21.6,21.61,21.47,21.48,10600.0,21.3228,21.3327,21.1945,21.2044,10600.0
2010-01-11 10:00:00,21.48,21.72,21.47,21.66,10200.0,21.2044,21.4413,21.1945,21.3821,10200.0
2010-01-11 10:30:00,21.65,21.7,21.55,21.59,10000.0,21.3722,21.4216,21.2735,21.313,10000.0
2010-01-11 11:00:00,21.58,21.59,21.46,21.51,7600.0,21.3031,21.313,21.1846,21.234,7600.0
2010-01-11 11:30:00,21.51,21.62,21.5,21.62,5300.0,21.234,21.3426,21.2241,21.3426,5300.0
2010-01-11 12:00:00,21.61,21.61,21.6,21.6,2400.0,21.3327,21.3327,21.3228,21.3228,2400.0
2010-01-11 12:30:00,21.61,21.61,21.52,21.59,5700.0,21.3327,21.3327,21.2439,21.313,5700.0
2010-01-11 13:00:00,21.59,21.61,21.55,21.56,4400.0,21.313,21.3327,21.2735,21.2834,4400.0
2010-01-11 13:30:00,21.54,21.57,21.51,21.56,10100.0,21.2636,21.2932,21.234,21.2834,10100.0
2010-01-11 14:00:00,21.58,21.6,21.56,21.56,7400.0,21.3031,21.3228,21.2834,21.2834,7400.0
2010-01-11 14:30:00,21.57,21.59,21.55,21.58,3800.0,21.2932,21.313,21.2735,21.3031,3800.0
2010-01-11 15:00:00,21.59,21.62,21.57,21.61,9500.0,21.313,21.3426,21.2932,21.3327,9500.0
2010-01-11 15:30:00,21.6,21.62,21.47,21.5,33900.0,21.3228,21.3426,21.1945,21.2241,33900.0
2010-01-12 09:30:00,21.4,21.54,21.36,21.48,14700.0,21.1254,21.2636,21.0859,21.2044,14700.0
2010-01-12 10:00:00,21.49,21.56,21.47,21.5,10800.0,21.2143,21.2834,21.1945,21.2241,10800.0
2010-01-12 10:30:00,21.52,21.58,21.51,21.52,7900.0,21.2439,21.3031,21.234,21.2439,7900.0
2010-01-12 11:00:00,21.52,21.52,21.45,21.5,21100.0,21.2439,21.2439,21.1748,21.2241,21100.0
2010-01-12 11:30:00,21.5,21.52,21.49,21.5,8700.0,21.2241,21.2439,21.2143,21.2241,8700.0
2010-01-12 12:00:00,21.5,21.51,21.49,21.5,25300.0,21.2241,21.234,21.2143,21.2241,25300.0
2010-01-12 12:30:00,21.5,21.51,21.48,21.5,60400.0,21.2241,21.234,21.2044,21.2241,60400.0
2010-01-12 13:00:00,21.5,21.51,21.49,21.5,16600.0,21.2241,21.234,21.2143,21.2241,16600.0
2010-01-12 13:30:00,21.5,21.51,21.49,21.5,11100.0,21.2241,21.234,21.2143,21.2241,11100.0
2010-01-12 14:00:00,21.5,21.61,21.48,21.58,51900.0,21.2241,21.3327,21.2044,21.3031,51900.0
2010-01-12 14:30:00,21.58,21.59,21.5,21.54,9400.0,21.3031,21.313,21.2241,21.2636,9400.0
2010-01-12 15:00:00,21.54,21.54,21.5,21.5,10100.0,21.2636,21.2636,21.2241,21.2241,10100.0
2010-01-12 15:30:00,21.5,21.55,21.49,21.55,91900.0,21.2241,21.2735,21.2143,21.2735,91900.0
2010-01-13 09:30:00,21.55,21.67,21.5,21.62,11700.0,21.2735,21.392,21.2241,21.3426,11700.0
2010-01-13 10:00:00,21.59,21.59,21.49,21.5,71500.0,21.313,21.313,21.2143,21.2241,71500.0
2010-01-13 10:30:00,21.51,21.56,21.41,21.55,17100.0,21.234,21.2834,21.1353,21.2735,17100.0
2010-01-13 11:00:00,21.55,21.6,21.53,21.53,10500.0,21.2735,21.3228,21.2537,21.2537,10500.0
2010-01-13 11:30:00,21.53,21.58,21.53,21.54,14000.0,21.2537,21.3031,21.2537,21.2636,14000.0
2010-01-13 12:00:00,21.54,21.75,21.53,21.73,14800.0,21.2636,21.4709,21.2537,21.4512,14800.0
2010-01-13 12:30:00,21.76,21.91,21.72,21.88,24200.0,21.4808,21.6289,21.4413,21.5993,24200.0
2010-01-13 13:00:00,21.83,21.84,21.55,21.82,41900.0,21.5499,21.5598,21.2735,21.54,41900.0
2010-01-13 13:30:00,21.82,21.89,21.81,21.89,16200.0,21.54,21.6091,21.5302,21.6091,16200.0
2010-01-13 14:00:00,21.92,21.92,21.84,21.87,7900.0,21.6387,21.6387,21.5598,21.5894,7900.0
2010-01-13 14:30:00,21.88,22.11,21.88,22.11,18300.0,21.5993,21.8263,21.5993,21.8263,18300.0
2010-01-13 15:00:00,22.11,22.11,21.98,22.01,17800.0,21.8263,21.8263,21.698,21.7276,17800.0
2010-01-13 15:30:00,21.99,22.01,21.91,21.92,33000.0,21.7078,21.7276,21.6289,21.6387,33000.0
2010-01-14 09:30:00,21.89,21.93,21.86,21.88,4800.0,21.6091,21.6486,21.5795,21.5993,4800.0
2010-01-14 10:00:00,21.89,22.03,21.86,21.98,8600.0,21.6091,21.7473,21.5795,21.698,8600.0
2010-01-14 10:30:00,21.97,22.03,21.87,21.87,9100.0,21.6881,21.7473,21.5894,21.5894,9100.0
2010-01-14 11:00:00,21.84,21.9,21.82,21.83,7500.0,21.5598,21.619,21.54,21.5499,7500.0
2010-01-14 11:30:00,21.85,21.99,21.85,21.96,3700.0,21.5696,21.7078,21.5696,21.6782,3700.0
2010-01-14 12:00:00,21.95,22.0,21.89,21.92,12000.0,21.6684,21.7177,21.6091,21.6387,12000.0
2010-01-14 12:30:00,21.93,21.99,21.85,21.85,4700.0,21.6486,21.7078,21.5696,21.5696,4700.0
2010-01-14 13:00:00,21.86,21.88,21.84,21.88,2500.0,21.5795,21.5993,21.5598,21.5993,2500.0
2010-01-14 13:30:00,21.89,22.01,21.89,21.99,4300.0,21.6091,21.7276,21.6091,21.7078,4300.0
2010-01-14 14:00:00,22.0,22.03,21.89,22.0,18300.0,21.7177,21.7473,21.6091,21.7177,18300.0
2010-01-14 14:30:00,22.0,22.07,21.99,22.05,6600.0,21.7177,21.7868,21.7078,21.7671,6600.0
2010-01-14 15:00:00,22.05,22.13,22.05,22.12,13000.0,21.7671,21.846,21.7671,21.8362,13000.0
2010-01-14 15:30:00,22.12,22.13,21.94,22.01,30000.0,21.8362,21.846,21.6585,21.7276,30000.0
2010-01-15 09:30:00,22.13,22.18,21.76,21.82,64300.0,21.846,21.8954,21.4808,21.54,64300.0
2010-01-15 10:00:00,21.82,21.87,21.68,21.76,21200.0,21.54,21.5894,21.4018,21.4808,21200.0
2010-01-15 10:30:00,21.76,21.77,21.69,21.74,8000.0,21.4808,21.4907,21.4117,21.4611,8000.0
2010-01-15 11:00:00,21.74,21.77,21.69,21.75,6900.0,21.4611,21.4907,21.4117,21.4709,6900.0
2010-01-15 11:30:00,21.74,21.79,21.7,21.79,22300.0,21.4611,21.5104,21.4216,21.5104,22300.0
2010-01-15 12:00:00,21.77,21.77,21.7,21.74,27500.0,21.4907,21.4907,21.4216,21.4611,27500.0
2010-01-15 12:30:00,21.73,21.78,21.7,21.76,25200.0,21.4512,21.5005,21.4216,21.4808,25200.0
2010-01-15 13:00:00,21.76,21.79,21.75,21.79,13400.0,21.4808,21.5104,21.4709,21.5104,13400.0
2010-01-15 13:30:00,21.81,21.81,21.75,21.75,9400.0,21.5302,21.5302,21.4709,21.4709,9400.0
2010-01-15 14:00:00,21.77,21.77,21.75,21.76,16000.0,21.4907,21.4907,21.4709,21.4808,16000.0
2010-01-15 14:30:00,21.75,21.79,21.75,21.79,21100.0,21.4709,21.5104,21.4709,21.5104,21100.0
2010-01-15 15:00:00,21.79,21.86,21.78,21.85,18300.0,21.5104,21.5795,21.5005,21.5696,18300.0
2010-01-15 15:30:00,21.86,22.14,21.84,22.05,85500.0,21.5795,21.8559,21.5598,21.7671,85500.0
2010-01-19 09:30:00,21.99,22.47,21.99,22.36,66200.0,21.7078,22.1817,21.7078,22.0731,66200.0
2010-01-19 10:00:00,22.37,22.58,22.37,22.57,10800.0,22.083,22.2903,22.083,22.2804,10800.0
2010-01-19 10:30:00,22.57,22.6,22.51,22.6,14300.0,22.2804,22.31,22.2212,22.31,14300.0
2010-01-19 11:00:00,22.58,22.59,22.5,22.52,28600.0,22.2903,22.3001,22.2113,22.231,28600.0
2010-01-19 11:30:00,22.52,22.53,22.49,22.52,16100.0,22.231,22.2409,22.2014,22.231,16100.0
2010-01-19 12:00:00,22.51,22.72,22.51,22.7,13500.0,22.2212,22.4285,22.2212,22.4087,13500.0
2010-01-19 12:30:00,22.71,22.72,22.64,22.68,12800.0,22.4186,22.4285,22.3495,22.389,12800.0
2010-01-19 13:00:00,22.67,22.72,22.66,22.7,13700.0,22.3791,22.4285,22.3692,22.4087,13700.0
2010-01-19 13:30:00,22.69,22.71,22.66,22.68,21900.0,22.3989,22.4186,22.3692,22.389,21900.0
2010-01-19 14:00:00,22.7,22.77,22.68,22.74,18200.0,22.4087,22.4778,22.389,22.4482,18200.0
2010-01-19 14:30:00,22.74,22.75,22.69,22.7,19600.0,22.4482,22.4581,22.3989,22.4087,19600.0
2010-01-19 15:00:00,22.69,22.77,22.63,22.77,54300.0,22.3989,22.4778,22.3396,22.4778,54300.0
2010-01-19 15:30:00,22.76,22.77,22.66,22.75,62100.0,22.468,22.4778,22.3692,22.4581,62100.0
2010-01-20 09:30:00,22.58,22.58,22.24,22.3,42100.0,22.2903,22.2903,21.9546,22.0139,42100.0
2010-01-20 10:00:00,22.3,22.4,22.23,22.23,51000.0,22.0139,22.1126,21.9448,21.9448,51000.0
2010-01-20 10:30:00,22.23,22.38,22.22,22.31,43900.0,21.9448,22.0928,21.9349,22.0237,43900.0
2010-01-20 11:00:00,22.3,22.31,22.11,22.16,27200.0,22.0139,22.0237,21.8263,21.8757,27200.0
2010-01-20 11:30:00,22.17,22.27,22.17,22.22,20500.0,21.8855,21.9843,21.8855,21.9349,20500.0
2010-01-20 12:00:00,22.23,22.38,22.22,22.37,20900.0,21.9448,22.0928,21.9349,22.083,20900.0
2010-01-20 12:30:00,22.38,22.43,22.36,22.39,21300.0,22.0928,22.1422,22.0731,22.1027,21300.0
2010-01-20 13:00:00,22.39,22.46,22.39,22.46,25100.0,22.1027,22.1718,22.1027,22.1718,25100.0
2010-01-20 13:30:00,22.45,22.51,22.4,22.4,35600.0,22.1619,22.2212,22.1126,22.1126,35600.0
2010-01-20 14:00:00,22.41,22.49,22.39,22.43,17900.0,22.1225,22.2014,22.1027,22.1422,17900.0
2010-01-20 14:30:00,22.42,22.53,22.41,22.46,61900.0,22.1323,22.2409,22.1225,22.1718,61900.0
2010-01-20 15:00:00,22.46,22.61,22.44,22.6,54200.0,22.1718,22.3199,22.1521,22.31,54200.0
2010-01-20 15:30:00,22.6,22.69,22.6,22.63,56600.0,22.31,22.3989,22.31,22.3396,56600.0
2010-01-21 09:30:00,22.59,22.87,22.59,22.79,4600.0,22.3001,22.5766,22.3001,22.4976,4600.0
2010-01-21 10:00:00,22.78,22.93,22.38,22.43,24400.0,22.4877,22.6358,22.0928,22.1422,24400.0
2010-01-21 10:30:00,22.38,22.48,22.28,22.42,24900.0,22.0928,22.1916,21.9941,22.1323,24900.0
2010-01-21 11:00:00,22.42,22.43,22.27,22.36,25200.0,22.1323,22.1422,21.9843,22.0731,25200.0
2010-01-21 11:30:00,22.36,22.4,22.13,22.19,39800.0,22.0731,22.1126,21.846,21.9053,39800.0
2010-01-21 12:00:00,22.23,22.32,22.23,22.23,17200.0,21.9448,22.0336,21.9448,21.9448,17200.0
2010-01-21 12:30:00,22.23,22.26,22.21,22.26,8700.0,21.9448,21.9744,21.925,21.9744,8700.0
2010-01-21 13:00:00,22.26,22.3,22.22,22.26,16500.0,21.9744,22.0139,21.9349,21.9744,16500.0
2010-01-21 13:30:00,22.26,22.28,22.24,22.24,22200.0,21.9744,21.9941,21.9546,21.9546,22200.0
2010-01-21 14:00:00,22.23,22.32,22.21,22.32,18100.0,21.9448,22.0336,21.925,22.0336,18100.0
2010-01-21 14:30:00,22.33,22.35,22.26,22.29,10900.0,22.0435,22.0632,21.9744,22.004,10900.0
2010-01-21 15:00:00,22.3,22.3,22.16,22.21,23600.0,22.0139,22.0139,21.8757,21.925,23600.0
2010-01-21 15:30:00,22.21,22.24,22.03,22.05,47700.0,21.925,21.9546,21.7473,21.7671,47700.0
2010-01-22 09:30:00,22.07,22.22,21.93,22.15,7900.0,21.7868,21.9349,21.6486,21.8658,7900.0
2010-01-22 10:00:00,22.17,22.35,22.14,22.35,11600.0,21.8855,22.0632,21.8559,22.0632,11600.0
2010-01-22 10:30:00,22.37,22.53,22.22,22.32,17800.0,22.083,22.2409,21.9349,22.0336,17800.0
2010-01-22 11:00:00,22.37,22.45,22.19,22.21,9000.0,22.083,22.1619,21.9053,21.925,9000.0
2010-01-22 11:30:00,22.29,22.29,22.14,22.15,10900.0,22.004,22.004,21.8559,21.8658,10900.0
2010-01-22 12:00:00,22.15,22.28,22.12,22.28,6300.0,21.8658,21.9941,21.8362,21.9941,6300.0
2010-01-22 12:30:00,22.27,22.27,22.1,22.19,6400.0,21.9843,21.9843,21.8164,21.9053,6400.0
2010-01-22 13:00:00,22.2,22.21,22.13,22.2,9100.0,21.9151,21.925,21.846,21.9151,9100.0
2010-01-22 13:30:00,22.19,22.22,22.07,22.07,12300.0,21.9053,21.9349,21.7868,21.7868,12300.0
2010-01-22 14:00:00,22.09,22.15,22.0,22.03,11200.0,21.8066,21.8658,21.7177,21.7473,11200.0
2010-01-22 14:30:00,22.01,22.01,21.89,21.94,11700.0,21.7276,21.7276,21.6091,21.6585,11700.0
2010-01-22 15:00:00,21.94,21.98,21.69,21.8,26200.0,21.6585,21.698,21.4117,21.5203,26200.0
2010-01-22 15:30:00,21.8,21.95,21.77,21.86,71200.0,21.5203,21.6684,21.4907,21.5795,71200.0
2010-01-25 09:30:00,22.05,22.15,21.99,22.0,22800.0,21.7671,21.8658,21.7078,21.7177,22800.0
2010-01-25 10:00:00,21.99,22.1,21.96,22.07,53500.0,21.7078,21.8164,21.6782,21.7868,53500.0
2010-01-25 10:30:00,22.08,22.13,22.04,22.08,43100.0,21.7967,21.846,21.7572,21.7967,43100.0
2010-01-25 11:00:00,22.07,22.14,22.05,22.11,53000.0,21.7868,21.8559,21.7671,21.8263,53000.0
2010-01-25 11:30:00,22.11,22.23,22.08,22.18,16300.0,21.8263,21.9448,21.7967,21.8954,16300.0
2010-01-25 12:00:00,22.17,22.27,22.15,22.17,11600.0,21.8855,21.9843,21.8658,21.8855,11600.0
2010-01-25 12:30:00,22.15,22.2,22.15,22.18,9800.0,21.8658,21.9151,21.8658,21.8954,9800.0
2010-01-25 13:00:00,22.18,22.22,22.17,22.21,19400.0,21.8954,21.9349,21.8855,21.925,19400.0
2010-01-25 13:30:00,22.2,22.23,22.18,22.22,17800.0,21.9151,21.9448,21.8954,21.9349,17800.0
2010-01-25 14:00:00,22.22,22.23,22.2,22.23,8100.0,21.9349,21.9448,21.9151,21.9448,8100.0
2010-01-25 14:30:00,22.22,22.32,22.2,22.31,11700.0,21.9349,22.0336,21.9151,22.0237,11700.0
2010-01-25 15:00:00,22.32,22.34,22.26,22.3,14800.0,22.0336,22.0534,21.9744,22.0139,14800.0
2010-01-25 15:30:00,22.3,22.4,22.28,22.4,84700.0,22.0139,22.1126,21.9941,22.1126,84700.0
2010-01-26 09:30:00,22.35,22.5,22.2,22.45,56600.0,22.0632,22.2113,21.9151,22.1619,56600.0
2010-01-26 10:00:00,22.46,22.77,22.42,22.59,74200.0,22.1718,22.4778,22.1323,22.3001,74200.0
2010-01-26 10:30:00,22.58,22.77,22.57,22.77,49700.0,22.2903,22.4778,22.2804,22.4778,49700.0
2010-01-26 11:00:00,22.77,22.96,22.69,22.71,41800.0,22.4778,22.6654,22.3989,22.4186,41800.0
2010-01-26 11:30:00,22.72,22.77,22.65,22.71,24500.0,22.4285,22.4778,22.3594,22.4186,24500.0
2010-01-26 12:00:00,22.72,22.77,22.7,22.74,16500.0,22.4285,22.4778,22.4087,22.4482,16500.0
2010-01-26 12:30:00,22.74,22.91,22.73,22.9,62600.0,22.4482,22.616,22.4383,22.6062,62600.0
2010-01-26 13:00:00,22.91,22.91,22.74,22.74,16200.0,22.616,22.616,22.4482,22.4482,16200.0
2010-01-26 13:30:00,22.75,23.19,22.75,23.12,110200.0,22.4581,22.8924,22.4581,22.8233,110200.0
2010-01-26 14:00:00,23.13,23.13,22.98,22.98,42500.0,22.8332,22.8332,22.6851,22.6851,42500.0
2010-01-26 14:30:00,22.98,23.03,22.94,22.99,51200.0,22.6851,22.7345,22.6457,22.695,51200.0
2010-01-26 15:00:00,22.97,23.04,22.76,22.79,103600.0,22.6753,22.7444,22.468,22.4976,103600.0
2010-01-26 15:30:00,22.79,23.04,22.77,22.94,128800.0,22.4976,22.7444,22.4778,22.6457,128800.0
2010-01-27 09:30:00,22.93,23.19,22.72,22.92,115700.0,22.6358,22.8924,22.4285,22.6259,115700.0
2010-01-27 10:00:00,22.92,22.94,22.61,22.77,31800.0,22.6259,22.6457,22.3199,22.4778,31800.0
2010-01-27 10:30:00,22.75,22.75,22.49,22.6,26100.0,22.4581,22.4581,22.2014,22.31,26100.0
2010-01-27 11:00:00,22.65,22.71,22.61,22.65,12700.0,22.3594,22.4186,22.3199,22.3594,12700.0
2010-01-27 11:30:00,22.65,22.68,22.63,22.66,18100.0,22.3594,22.389,22.3396,22.3692,18100.0
2010-01-27 12:00:00,22.62,22.66,22.44,22.49,18100.0,22.3298,22.3692,22.1521,22.2014,18100.0
2010-01-27 12:30:00,22.49,22.56,22.42,22.44,9300.0,22.2014,22.2705,22.1323,22.1521,9300.0
2010-01-27 13:00:00,22.44,22.45,22.29,22.3,7600.0,22.1521,22.1619,22.004,22.0139,7600.0
2010-01-27 13:30:00,22.29,22.36,22.23,22.23,16100.0,22.004,22.0731,21.9448,21.9448,16100.0
2010-01-27 14:00:00,22.24,22.61,22.24,22.51,15500.0,21.9546,22.3199,21.9546,22.2212,15500.0
2010-01-27 14:30:00,22.47,22.76,22.46,22.6,25600.0,22.1817,22.468,22.1718,22.31,25600.0
2010-01-27 15:00:00,22.6,22.63,22.41,22.6,16000.0,22.31,22.3396,22.1225,22.31,16000.0
2010-01-27 15:30:00,22.6,22.78,22.58,22.65,65000.0,22.31,22.4877,22.2903,22.3594,65000.0
2010-01-28 09:30:00,22.7,22.7,22.35,22.4,30200.0,22.4087,22.4087,22.0632,22.1126,30200.0
2010-01-28 10:00:00,22.45,22.5,22.13,22.23,29900.0,22.1619,22.2113,21.846,21.9448,29900.0
2010-01-28 10:30:00,22.19,22.29,22.0,22.05,21700.0,21.9053,22.004,21.7177,21.7671,21700.0
2010-01-28 11:00:00,22.04,22.2,21.99,22.12,30100.0,21.7572,21.9151,21.7078,21.8362,30100.0
2010-01-28 11:30:00,22.11,22.13,21.86,22.07,29100.0,21.8263,21.846,21.5795,21.7868,29100.0
2010-01-28 12:00:00,22.07,22.32,22.06,22.21,20000.0,21.7868,22.0336,21.7769,21.925,20000.0
2010-01-28 12:30:00,22.23,22.48,22.19,22.47,16300.0,21.9448,22.1916,21.9053,22.1817,16300.0
2010-01-28 13:00:00,22.47,22.47,22.23,22.27,12200.0,22.1817,22.1817,21.9448,21.9843,12200.0
2010-01-28 13:30:00,22.27,22.35,22.25,22.3,12800.0,21.9843,22.0632,21.9645,22.0139,12800.0
2010-01-28 14:00:00,22.3,22.31,22.16,22.28,14300.0,22.0139,22.0237,21.8757,21.9941,14300.0
2010-01-28 14:30:00,22.27,22.34,22.19,22.32,13500.0,21.9843,22.0534,21.9053,22.0336,13500.0
2010-01-28 15:00:00,22.3,22.38,22.23,22.34,17500.0,22.0139,22.0928,21.9448,22.0534,17500.0
2010-01-28 15:30:00,22.34,22.42,22.21,22.21,67700.0,22.0534,22.1323,21.925,21.925,67700.0
2010-01-29 09:30:00,22.37,22.5,22.22,22.5,20200.0,22.083,22.2113,21.9349,22.2113,20200.0
2010-01-29 10:00:00,22.48,22.62,22.33,22.62,18500.0,22.1916,22.3298,22.0435,22.3298,18500.0
2010-01-29 10:30:00,22.6,22.65,22.3,22.41,13900.0,22.31,22.3594,22.0139,22.1225,13900.0
2010-01-29 11:00:00,22.41,22.41,22.17,22.18,22500.0,22.1225,22.1225,21.8855,21.8954,22500.0
2010-01-29 11:30:00,22.18,22.21,22.1,22.14,41300.0,21.8954,21.925,21.8164,21.8559,41300.0
2010-01-29 12:00:00,22.14,22.3,22.14,22.29,34600.0,21.8559,22.0139,21.8559,22.004,34600.0
2010-01-29 12:30:00,22.3,22.33,22.22,22.32,24400.0,22.0139,22.0435,21.9349,22.0336,24400.0
2010-01-29 13:00:00,22.32,22.35,22.3,22.32,12400.0,22.0336,22.0632,22.0139,22.0336,12400.0
2010-01-29 13:30:00,22.31,22.33,22.11,22.16,14400.0,22.0237,22.0435,21.8263,21.8757,14400.0
2010-01-29 14:00:00,22.17,22.22,22.08,22.11,23000.0,21.8855,21.9349,21.7967,21.8263,23000.0
2010-01-29 14:30:00,22.12,22.13,21.95,21.99,26700.0,21.8362,21.846,21.6684,21.7078,26700.0
2010-01-29 15:00:00,21.99,22.02,21.93,22.01,36100.0,21.7078,21.7375,21.6486,21.7276,36100.0
2010-01-29 15:30:00,22.01,22.06,21.94,21.94,91600.0,21.7276,21.7769,21.6585,21.6585,91600.0
2010-02-01 09:30:00,22.2,22.2,21.61,21.85,28200.0,21.9151,21.9151,21.3327,21.5696,28200.0
2010-02-01 10:00:00,21.87,22.0,21.82,21.86,27900.0,21.5894,21.7177,21.54,21.5795,27900.0
2010-02-01 10:30:00,21.91,21.97,21.81,21.81,23700.0,21.6289,21.6881,21.5302,21.5302,23700.0
2010-02-01 11:00:00,21.8,22.12,21.79,22.12,14200.0,21.5203,21.8362,21.5104,21.8362,14200.0
2010-02-01 11:30:00,22.11,22.13,21.96,21.96,8800.0,21.8263,21.846,21.6782,21.6782,8800.0
2010-02-01 12:00:00,21.97,22.14,21.95,22.12,10800.0,21.6881,21.8559,21.6684,21.8362,10800.0
2010-02-01 12:30:00,22.12,22.15,22.03,22.15,10300.0,21.8362,21.8658,21.7473,21.8658,10300.0
2010-02-01 13:00:00,22.13,22.18,22.12,22.14,10000.0,21.846,21.8954,21.8362,21.8559,10000.0
2010-02-01 13:30:00,22.14,22.18,22.09,22.14,19600.0,21.8559,21.8954,21.8066,21.8559,19600.0
2010-02-01 14:00:00,22.15,22.2,22.1,22.16,21300.0,21.8658,21.9151,21.8164,21.8757,21300.0
2010-02-01 14:30:00,22.16,22.18,22.05,22.05,9700.0,21.8757,21.8954,21.7671,21.7671,9700.0
2010-02-01 15:00:00,22.06,22.08,21.99,22.04,20900.0,21.7769,21.7967,21.7078,21.7572,20900.0
2010-02-01 15:30:00,22.04,22.06,21.94,21.99,53700.0,21.7572,21.7769,21.6585,21.7078,53700.0
2010-02-02 09:30:00,22.0,22.17,21.6,21.65,30600.0,21.7177,21.8855,21.3228,21.3722,30600.0
2010-02-02 10:00:00,21.7,22.03,21.65,22.03,13800.0,21.4216,21.7473,21.3722,21.7473,13800.0
2010-02-02 10:30:00,22.05,22.07,21.88,21.92,9500.0,21.7671,21.7868,21.5993,21.6387,9500.0
2010-02-02 11:00:00,21.92,21.93,21.79,21.88,8600.0,21.6387,21.6486,21.5104,21.5993,8600.0
2010-02-02 11:30:00,21.88,21.91,21.76,21.78,12100.0,21.5993,21.6289,21.4808,21.5005,12100.0
2010-02-02 12:00:00,21.76,21.92,21.75,21.92,10100.0,21.4808,21.6387,21.4709,21.6387,10100.0
2010-02-02 12:30:00,21.9,21.9,21.85,21.88,4900.0,21.619,21.619,21.5696,21.5993,4900.0
2010-02-02 13:00:00,21.88,21.88,21.77,21.79,7000.0,21.5993,21.5993,21.4907,21.5104,7000.0
2010-02-02 13:30:00,21.79,21.83,21.73,21.74,8500.0,21.5104,21.5499,21.4512,21.4611,8500.0
2010-02-02 14:00:00,21.75,21.75,21.61,21.62,14800.0,21.4709,21.4709,21.3327,21.3426,14800.0
2010-02-02 14:30:00,21.63,21.72,21.6,21.71,11100.0,21.3525,21.4413,21.3228,21.4314,11100.0
2010-02-02 15:00:00,21.72,21.89,21.69,21.8,17600.0,21.4413,21.6091,21.4117,21.5203,17600.0
2010-02-02 15:30:00,21.81,21.84,21.75,21.79,31100.0,21.5302,21.5598,21.4709,21.5104,31100.0
2010-02-03 09:30:00,21.63,22.01,21.63,22.01,13400.0,21.3525,21.7276,21.3525,21.7276,13400.0
2010-02-03 10:00:00,22.0,22.05,21.87,21.88,13200.0,21.7177,21.7671,21.5894,21.5993,13200.0
2010-02-03 10:30:00,21.87,21.89,21.75,21.81,10200.0,21.5894,21.6091,21.4709,21.5302,10200.0
2010-02-03 11:00:00,21.81,21.84,21.7,21.71,8900.0,21.5302,21.5598,21.4216,21.4314,8900.0
2010-02-03 11:30:00,21.72,21.73,21.53,21.58,14600.0,21.4413,21.4512,21.2537,21.3031,14600.0
2010-02-03 12:00:00,21.61,21.74,21.61,21.69,5500.0,21.3327,21.4611,21.3327,21.4117,5500.0
2010-02-03 12:30:00,21.68,21.74,21.64,21.68,14500.0,21.4018,21.4611,21.3623,21.4018,14500.0
2010-02-03 13:00:00,21.67,21.75,21.66,21.68,18400.0,21.392,21.4709,21.3821,21.4018,18400.0
2010-02-03 13:30:00,21.67,21.7,21.63,21.63,15400.0,21.392,21.4216,21.3525,21.3525,15400.0
2010-02-03 14:00:00,21.63,21.65,21.55,21.56,12100.0,21.3525,21.3722,21.2735,21.2834,12100.0
2010-02-03 14:30:00,21.56,21.58,21.5,21.55,20700.0,21.2834,21.3031,21.2241,21.2735,20700.0
2010-02-03 15:00:00,21.55,21.59,21.52,21.56,19700.0,21.2735,21.313,21.2439,21.2834,19700.0
2010-02-03 15:30:00,21.55,21.6,21.54,21.55,33500.0,21.2735,21.3228,21.2636,21.2735,33500.0
2010-02-04 09:30:00,21.33,21.53,21.06,21.1,14800.0,21.0563,21.2537,20.7898,20.8293,14800.0
2010-02-04 10:00:00,21.12,21.33,21.11,21.16,20400.0,20.849,21.0563,20.8391,20.8885,20400.0
2010-02-04 10:30:00,21.14,21.24,21.03,21.04,13600.0,20.8688,20.9675,20.7602,20.77,13600.0
2010-02-04 11:00:00,21.04,21.27,21.03,21.27,10100.0,20.77,20.9971,20.7602,20.9971,10100.0
2010-02-04 11:30:00,21.34,21.34,21.16,21.26,10400.0,21.0662,21.0662,20.8885,20.9872,10400.0
2010-02-04 12:00:00,21.25,21.32,21.23,21.31,22000.0,20.9773,21.0464,20.9576,21.0366,22000.0
2010-02-04 12:30:00,21.31,21.4,21.18,21.2,10400.0,21.0366,21.1254,20.9082,20.928,10400.0
2010-02-04 13:00:00,21.2,21.2,21.13,21.13,6400.0,20.928,20.928,20.8589,20.8589,6400.0
2010-02-04 13:30:00,21.13,21.13,20.85,20.87,43900.0,20.8589,20.8589,20.5825,20.6022,43900.0
2010-02-04 14:00:00,20.88,20.91,20.77,20.85,35500.0,20.6121,20.6417,20.5035,20.5825,35500.0
2010-02-04 14:30:00,20.83,20.88,20.77,20.87,37700.0,20.5627,20.6121,20.5035,20.6022,37700.0
2010-02-04 15:00:00,20.86,20.86,20.68,20.72,38500.0,20.5923,20.5923,20.4147,20.4541,38500.0
2010-02-04 15:30:00,20.71,20.72,20.6,20.62,70600.0,20.4443,20.4541,20.3357,20.3554,70600.0
2010-02-05 09:30:00,20.59,20.62,19.84,19.84,39700.0,20.3258,20.3554,19.5854,19.5854,39700.0
2010-02-05 10:00:00,19.85,20.14,19.85,20.04,44300.0,19.5953,19.8816,19.5953,19.7829,44300.0
2010-02-05 10:30:00,20.08,20.1,20.02,20.02,58300.0,19.8224,19.8421,19.7631,19.7631,58300.0
2010-02-05 11:00:00,20.02,20.18,20.0,20.02,45100.0,19.7631,19.9211,19.7434,19.7631,45100.0
2010-02-05 11:30:00,20.02,20.09,19.82,20.05,64100.0,19.7631,19.8322,19.5657,19.7927,64100.0
2010-02-05 12:00:00,20.05,20.28,20.05,20.23,15500.0,19.7927,20.0198,19.7927,19.9704,15500.0
2010-02-05 12:30:00,20.25,20.28,20.14,20.28,6500.0,19.9902,20.0198,19.8816,20.0198,6500.0
2010-02-05 13:00:00,20.25,20.28,20.05,20.05,11700.0,19.9902,20.0198,19.7927,19.7927,11700.0
2010-02-05 13:30:00,20.05,20.06,19.91,19.92,26100.0,19.7927,19.8026,19.6545,19.6644,26100.0
2010-02-05 14:00:00,19.91,20.11,19.91,20.08,23900.0,19.6545,19.852,19.6545,19.8224,23900.0
2010-02-05 14:30:00,20.07,20.13,19.99,20.11,13200.0,19.8125,19.8717,19.7335,19.852,13200.0
2010-02-05 15:00:00,20.13,20.51,20.13,20.35,34200.0,19.8717,20.2468,19.8717,20.0889,34200.0
2010-02-05 15:30:00,20.37,20.5,20.36,20.49,57900.0,20.1086,20.237,20.0988,20.2271,57900.0
2010-02-08 09:30:00,20.32,20.32,19.9,19.94,30800.0,20.0593,20.0593,19.6447,19.6841,30800.0
2010-02-08 10:00:00,19.95,20.07,19.85,19.91,20000.0,19.694,19.8125,19.5953,19.6545,20000.0
2010-02-08 10:30:00,19.91,19.94,19.81,19.87,12200.0,19.6545,19.6841,19.5558,19.615,12200.0
2010-02-08 11:00:00,19.88,19.93,19.79,19.81,16600.0,19.6249,19.6743,19.5361,19.5558,16600.0
2010-02-08 11:30:00,19.77,19.84,19.76,19.8,15800.0,19.5163,19.5854,19.5065,19.5459,15800.0
2010-02-08 12:00:00,19.8,19.89,19.77,19.85,16500.0,19.5459,19.6348,19.5163,19.5953,16500.0
2010-02-08 12:30:00,19.85,19.86,19.76,19.8,11200.0,19.5953,19.6052,19.5065,19.5459,11200.0
2010-02-08 13:00:00,19.77,19.78,19.63,19.68,18100.0,19.5163,19.5262,19.3781,19.4275,18100.0
2010-02-08 13:30:00,19.69,19.69,19.54,19.57,19200.0,19.4374,19.4374,19.2893,19.3189,19200.0
2010-02-08 14:00:00,19.58,19.78,19.58,19.76,25800.0,19.3288,19.5262,19.3288,19.5065,25800.0
2010-02-08 14:30:00,19.76,19.87,19.75,19.81,68200.0,19.5065,19.615,19.4966,19.5558,68200.0
2010-02-08 15:00:00,19.85,19.85,19.77,19.83,48000.0,19.5953,19.5953,19.5163,19.5756,48000.0
2010-02-08 15:30:00,19.83,19.97,19.78,19.95,152600.0,19.5756,19.7138,19.5262,19.694,152600.0
2010-02-09 09:30:00,20.23,20.35,20.05,20.3,17000.0,19.9704,20.0889,19.7927,20.0395,17000.0
2010-02-09 10:00:00,20.3,20.61,20.23,20.59,40800.0,20.0395,20.3456,19.9704,20.3258,40800.0
2010-02-09 10:30:00,20.59,20.86,20.55,20.73,26600.0,20.3258,20.5923,20.2863,20.464,26600.0
2010-02-09 11:00:00,20.74,20.74,20.49,20.52,21500.0,20.4739,20.4739,20.2271,20.2567,21500.0
2010-02-09 11:30:00,20.5,20.91,20.46,20.8,35200.0,20.237,20.6417,20.1975,20.5331,35200.0
2010-02-09 12:00:00,20.79,21.07,20.79,20.92,29000.0,20.5232,20.7996,20.5232,20.6516,29000.0
2010-02-09 12:30:00,20.92,20.97,20.71,20.86,14400.0,20.6516,20.7009,20.4443,20.5923,14400.0
2010-02-09 13:00:00,20.89,20.95,20.81,20.85,6000.0,20.622,20.6812,20.543,20.5825,6000.0
2010-02-09 13:30:00,20.85,20.86,20.78,20.83,9400.0,20.5825,20.5923,20.5134,20.5627,9400.0
2010-02-09 14:00:00,20.83,20.85,20.79,20.8,6000.0,20.5627,20.5825,20.5232,20.5331,6000.0
2010-02-09 14:30:00,20.85,20.88,20.69,20.74,20900.0,20.5825,20.6121,20.4245,20.4739,20900.0
2010-02-09 15:00:00,20.72,20.82,20.7,20.8,26600.0,20.4541,20.5529,20.4344,20.5331,26600.0
2010-02-09 15:30:00,20.8,20.88,20.77,20.85,56800.0,20.5331,20.6121,20.5035,20.5825,56800.0
2010-02-10 09:30:00,20.81,20.95,20.7,20.82,9000.0,20.543,20.6812,20.4344,20.5529,9000.0
2010-02-10 10:00:00,20.81,20.83,20.65,20.66,41400.0,20.543,20.5627,20.385,20.3949,41400.0
2010-02-10 10:30:00,20.65,20.75,20.59,20.73,10300.0,20.385,20.4838,20.3258,20.464,10300.0
2010-02-10 11:00:00,20.75,20.91,20.69,20.89,37400.0,20.4838,20.6417,20.4245,20.622,37400.0
2010-02-10 11:30:00,20.87,20.89,20.75,20.75,9600.0,20.6022,20.622,20.4838,20.4838,9600.0
2010-02-10 12:00:00,20.76,20.88,20.75,20.88,11000.0,20.4936,20.6121,20.4838,20.6121,11000.0
2010-02-10 12:30:00,20.87,20.88,20.8,20.85,7900.0,20.6022,20.6121,20.5331,20.5825,7900.0
2010-02-10 13:00:00,20.86,20.88,20.84,20.86,4500.0,20.5923,20.6121,20.5726,20.5923,4500.0
2010-02-10 13:30:00,20.86,20.88,20.81,20.83,5400.0,20.5923,20.6121,20.543,20.5627,5400.0
2010-02-10 14:00:00,20.83,20.89,20.79,20.83,4500.0,20.5627,20.622,20.5232,20.5627,4500.0
2010-02-10 14:30:00,20.84,20.84,20.75,20.78,7900.0,20.5726,20.5726,20.4838,20.5134,7900.0
2010-02-10 15:00:00,20.77,20.82,20.75,20.8,20200.0,20.5035,20.5529,20.4838,20.5331,20200.0
2010-02-10 15:30:00,20.78,20.78,20.66,20.72,37200.0,20.5134,20.5134,20.3949,20.4541,37200.0
2010-02-11 09:30:00,20.62,20.76,20.49,20.6,21800.0,20.3554,20.4936,20.2271,20.3357,21800.0
2010-02-11 10:00:00,20.62,20.71,20.53,20.67,10300.0,20.3554,20.4443,20.2666,20.4048,10300.0
2010-02-11 10:30:00,20.7,20.71,20.57,20.57,17400.0,20.4344,20.4443,20.3061,20.3061,17400.0
2010-02-11 11:00:00,20.59,20.82,20.57,20.82,13300.0,20.3258,20.5529,20.3061,20.5529,13300.0
2010-02-11 11:30:00,20.84,21.0,20.8,20.95,19100.0,20.5726,20.7305,20.5331,20.6812,19100.0
2010-02-11 12:00:00,20.95,21.02,20.95,21.0,48700.0,20.6812,20.7503,20.6812,20.7305,48700.0
2010-02-11 12:30:00,21.0,21.03,20.96,20.96,14100.0,20.7305,20.7602,20.6911,20.6911,14100.0
2010-02-11 13:00:00,20.94,21.0,20.94,21.0,3200.0,20.6713,20.7305,20.6713,20.7305,3200.0
2010-02-11 13:30:00,21.0,21.0,20.94,20.98,4900.0,20.7305,20.7305,20.6713,20.7108,4900.0
2010-02-11 14:00:00,20.96,21.0,20.94,20.99,8500.0,20.6911,20.7305,20.6713,20.7207,8500.0
2010-02-11 14:30:00,21.0,21.0,20.93,20.96,12800.0,20.7305,20.7305,20.6614,20.6911,12800.0
2010-02-11 15:00:00,20.95,21.0,20.95,20.99,14900.0,20.6812,20.7305,20.6812,20.7207,14900.0
2010-02-11 15:30:00,20.98,21.0,20.95,21.0,52500.0,20.7108,20.7305,20.6812,20.7305,52500.0
2010-02-12 09:30:00,20.8,20.98,20.74,20.91,10900.0,20.5331,20.7108,20.4739,20.6417,10900.0
2010-02-12 10:00:00,20.86,21.01,20.82,20.84,20900.0,20.5923,20.7404,20.5529,20.5726,20900.0
2010-02-12 10:30:00,20.84,20.91,20.82,20.9,4900.0,20.5726,20.6417,20.5529,20.6318,4900.0
2010-02-12 11:00:00,20.92,21.02,20.88,21.0,6800.0,20.6516,20.7503,20.6121,20.7305,6800.0
2010-02-12 11:30:00,21.02,21.03,20.98,20.98,17500.0,20.7503,20.7602,20.7108,20.7108,17500.0
2010-02-12 12:00:00,21.0,21.11,21.0,21.02,7500.0,20.7305,20.8391,20.7305,20.7503,7500.0
2010-02-12 12:30:00,21.01,21.04,20.97,21.01,9100.0,20.7404,20.77,20.7009,20.7404,9100.0
2010-02-12 13:00:00,21.02,21.05,20.94,20.96,4300.0,20.7503,20.7799,20.6713,20.6911,4300.0
2010-02-12 13:30:00,20.94,21.05,20.94,21.04,7200.0,20.6713,20.7799,20.6713,20.77,7200.0
2010-02-12 14:00:00,21.04,21.14,21.03,21.11,14400.0,20.77,20.8688,20.7602,20.8391,14400.0
2010-02-12 14:30:00,21.13,21.14,21.0,21.0,10600.0,20.8589,20.8688,20.7305,20.7305,10600.0
2010-02-12 15:00:00,21.0,21.03,20.94,20.97,15000.0,20.7305,20.7602,20.6713,20.7009,15000.0
2010-02-12 15:30:00,20.95,21.09,20.92,21.06,47400.0,20.6812,20.8194,20.6516,20.7898,47400.0
2010-02-16 09:30:00,21.19,21.29,20.85,20.97,10800.0,20.9181,21.0168,20.5825,20.7009,10800.0
2010-02-16 10:00:00,20.97,21.02,20.9,21.0,11500.0,20.7009,20.7503,20.6318,20.7305,11500.0
2010-02-16 10:30:00,20.99,21.16,20.99,21.1,12800.0,20.7207,20.8885,20.7207,20.8293,12800.0
2010-02-16 11:00:00,21.1,21.13,21.04,21.11,4700.0,20.8293,20.8589,20.77,20.8391,4700.0
2010-02-16 11:30:00,21.11,21.17,21.09,21.15,2800.0,20.8391,20.8984,20.8194,20.8786,2800.0
2010-02-16 12:00:00,21.16,21.19,21.05,21.16,14600.0,20.8885,20.9181,20.7799,20.8885,14600.0
2010-02-16 12:30:00,21.18,21.18,21.12,21.16,4500.0,20.9082,20.9082,20.849,20.8885,4500.0
2010-02-16 13:00:00,21.17,21.17,21.07,21.12,8400.0,20.8984,20.8984,20.7996,20.849,8400.0
2010-02-16 13:30:00,21.14,21.16,21.09,21.16,4500.0,20.8688,20.8885,20.8194,20.8885,4500.0
2010-02-16 14:00:00,21.16,21.27,21.16,21.26,11700.0,20.8885,20.9971,20.8885,20.9872,11700.0
2010-02-16 14:30:00,21.27,21.39,21.27,21.37,11200.0,20.9971,21.1155,20.9971,21.0958,11200.0
2010-02-16 15:00:00,21.36,21.36,21.3,21.3,6500.0,21.0859,21.0859,21.0267,21.0267,6500.0
2010-02-16 15:30:00,21.3,21.46,21.3,21.43,27300.0,21.0267,21.1846,21.0267,21.155,27300.0
2010-02-17 09:30:00,21.5,21.67,21.4,21.57,23300.0,21.2436,21.4116,21.1448,21.3128,23300.0
2010-02-17 10:00:00,21.57,21.78,21.57,21.7,9500.0,21.3128,21.5203,21.3128,21.4412,9500.0
2010-02-17 10:30:00,21.7,21.8,21.7,21.77,5600.0,21.4412,21.54,21.4412,21.5104,5600.0
2010-02-17 11:00:00,21.75,21.75,21.66,21.66,6800.0,21.4906,21.4906,21.4017,21.4017,6800.0
2010-02-17 11:30:00,21.66,21.79,21.65,21.76,9800.0,21.4017,21.5301,21.3918,21.5005,9800.0
2010-02-17 12:00:00,21.77,21.82,21.74,21.8,4600.0,21.5104,21.5598,21.4807,21.54,4600.0
2010-02-17 12:30:00,21.81,21.82,21.71,21.76,8000.0,21.5499,21.5598,21.4511,21.5005,8000.0
2010-02-17 13:00:00,21.78,21.85,21.74,21.85,4500.0,21.5203,21.5894,21.4807,21.5894,4500.0
2010-02-17 13:30:00,21.84,21.85,21.78,21.81,7000.0,21.5795,21.5894,21.5203,21.5499,7000.0
2010-02-17 14:00:00,21.83,21.86,21.71,21.75,10100.0,21.5697,21.5993,21.4511,21.4906,10100.0
2010-02-17 14:30:00,21.76,21.77,21.71,21.71,6400.0,21.5005,21.5104,21.4511,21.4511,6400.0
2010-02-17 15:00:00,21.71,21.73,21.68,21.7,10600.0,21.4511,21.4709,21.4215,21.4412,10600.0
2010-02-17 15:30:00,21.7,21.81,21.66,21.8,31600.0,21.4412,21.5499,21.4017,21.54,31600.0
2010-02-18 09:30:00,21.98,22.18,21.89,22.15,19800.0,21.7179,21.9155,21.629,21.8859,19800.0
2010-02-18 10:00:00,22.13,22.25,22.11,22.15,13400.0,21.8661,21.9847,21.8463,21.8859,13400.0
2010-02-18 10:30:00,22.15,22.22,22.14,22.17,6200.0,21.8859,21.955,21.876,21.9056,6200.0
2010-02-18 11:00:00,22.16,22.19,22.1,22.11,4900.0,21.8957,21.9254,21.8364,21.8463,4900.0
2010-02-18 11:30:00,22.11,22.13,22.07,22.09,5100.0,21.8463,21.8661,21.8068,21.8266,5100.0
2010-02-18 12:00:00,22.1,22.11,22.06,22.07,4800.0,21.8364,21.8463,21.7969,21.8068,4800.0
2010-02-18 12:30:00,22.07,22.19,22.07,22.19,29100.0,21.8068,21.9254,21.8068,21.9254,29100.0
2010-02-18 13:00:00,22.2,22.22,22.18,22.2,8500.0,21.9353,21.955,21.9155,21.9353,8500.0
2010-02-18 13:30:00,22.18,22.24,22.18,22.23,7100.0,21.9155,21.9748,21.9155,21.9649,7100.0
2010-02-18 14:00:00,22.22,22.29,22.22,22.26,5800.0,21.955,22.0242,21.955,21.9945,5800.0
2010-02-18 14:30:00,22.26,22.34,22.25,22.33,14600.0,21.9945,22.0736,21.9847,22.0637,14600.0
2010-02-18 15:00:00,22.34,22.36,22.32,22.34,19500.0,22.0736,22.0933,22.0538,22.0736,19500.0
2010-02-18 15:30:00,22.34,22.42,22.3,22.4,45900.0,22.0736,22.1526,22.0341,22.1329,45900.0
2010-02-19 09:30:00,22.42,22.65,22.33,22.55,39900.0,22.1526,22.3799,22.0637,22.2811,39900.0
2010-02-19 10:00:00,22.54,22.81,22.54,22.79,24600.0,22.2712,22.538,22.2712,22.5182,24600.0
2010-02-19 10:30:00,22.77,22.79,22.71,22.73,8400.0,22.4985,22.5182,22.4392,22.4589,8400.0
2010-02-19 11:00:00,22.72,22.74,22.65,22.7,10500.0,22.4491,22.4688,22.3799,22.4293,10500.0
2010-02-19 11:30:00,22.69,22.82,22.68,22.82,8200.0,22.4194,22.5479,22.4095,22.5479,8200.0
2010-02-19 12:00:00,22.81,22.91,22.81,22.87,8800.0,22.538,22.6368,22.538,22.5973,8800.0
2010-02-19 12:30:00,22.87,22.88,22.81,22.83,9400.0,22.5973,22.6071,22.538,22.5577,9400.0
2010-02-19 13:00:00,22.84,22.85,22.7,22.71,5100.0,22.5676,22.5775,22.4293,22.4392,5100.0
2010-02-19 13:30:00,22.72,22.72,22.58,22.65,17000.0,22.4491,22.4491,22.3107,22.3799,17000.0
2010-02-19 14:00:00,22.65,22.71,22.63,22.7,6200.0,22.3799,22.4392,22.3601,22.4293,6200.0
2010-02-19 14:30:00,22.7,22.74,22.65,22.69,7500.0,22.4293,22.4688,22.3799,22.4194,7500.0
2010-02-19 15:00:00,22.68,22.74,22.66,22.69,12700.0,22.4095,22.4688,22.3898,22.4194,12700.0
2010-02-19 15:30:00,22.69,22.75,22.67,22.7,36400.0,22.4194,22.4787,22.3997,22.4293,36400.0
2010-02-22 09:30:00,22.68,22.96,22.68,22.83,75900.0,22.4095,22.6862,22.4095,22.5577,75900.0
2010-02-22 10:00:00,22.85,22.87,22.75,22.86,35400.0,22.5775,22.5973,22.4787,22.5874,35400.0
2010-02-22 10:30:00,22.85,22.91,22.85,22.88,5800.0,22.5775,22.6368,22.5775,22.6071,5800.0
2010-02-22 11:00:00,22.89,22.9,22.74,22.74,27100.0,22.617,22.6269,22.4688,22.4688,27100.0
2010-02-22 11:30:00,22.76,22.8,22.74,22.78,6000.0,22.4886,22.5281,22.4688,22.5083,6000.0
2010-02-22 12:00:00,22.76,22.78,22.76,22.78,4700.0,22.4886,22.5083,22.4886,22.5083,4700.0
2010-02-22 12:30:00,22.8,22.81,22.79,22.81,7200.0,22.5281,22.538,22.5182,22.538,7200.0
2010-02-22 13:00:00,22.81,22.82,22.78,22.79,6700.0,22.538,22.5479,22.5083,22.5182,6700.0
2010-02-22 13:30:00,22.8,22.83,22.76,22.79,15400.0,22.5281,22.5577,22.4886,22.5182,15400.0
2010-02-22 14:00:00,22.8,22.9,22.8,22.86,11700.0,22.5281,22.6269,22.5281,22.5874,11700.0
2010-02-22 14:30:00,22.85,22.9,22.84,22.9,11400.0,22.5775,22.6269,22.5676,22.6269,11400.0
2010-02-22 15:00:00,22.89,22.9,22.86,22.87,28800.0,22.617,22.6269,22.5874,22.5973,28800.0
2010-02-22 15:30:00,22.87,22.89,22.8,22.88,51700.0,22.5973,22.617,22.5281,22.6071,51700.0
2010-02-23 09:30:00,22.79,22.97,22.79,22.87,5600.0,22.5182,22.6961,22.5182,22.5973,5600.0
2010-02-23 10:00:00,22.86,22.86,22.63,22.69,4300.0,22.5874,22.5874,22.3601,22.4194,4300.0
2010-02-23 10:30:00,22.7,22.8,22.7,22.77,6000.0,22.4293,22.5281,22.4293,22.4985,6000.0
2010-02-23 11:00:00,22.77,22.85,22.71,22.76,8300.0,22.4985,22.5775,22.4392,22.4886,8300.0
2010-02-23 11:30:00,22.76,22.81,22.73,22.75,5200.0,22.4886,22.538,22.4589,22.4787,5200.0
2010-02-23 12:00:00,22.72,22.75,22.62,22.62,8200.0,22.4491,22.4787,22.3502,22.3502,8200.0
2010-02-23 12:30:00,22.62,22.7,22.62,22.67,3700.0,22.3502,22.4293,22.3502,22.3997,3700.0
2010-02-23 13:00:00,22.66,22.7,22.64,22.7,3000.0,22.3898,22.4293,22.37,22.4293,3000.0
2010-02-23 13:30:00,22.72,22.72,22.67,22.7,3400.0,22.4491,22.4491,22.3997,22.4293,3400.0
2010-02-23 14:00:00,22.69,22.73,22.65,22.71,3700.0,22.4194,22.4589,22.3799,22.4392,3700.0
2010-02-23 14:30:00,22.69,22.78,22.69,22.76,2900.0,22.4194,22.5083,22.4194,22.4886,2900.0
2010-02-23 15:00:00,22.75,22.82,22.74,22.74,6200.0,22.4787,22.5479,22.4688,22.4688,6200.0
2010-02-23 15:30:00,22.75,22.75,22.58,22.61,25600.0,22.4787,22.4787,22.3107,22.3404,25600.0
2010-02-24 09:30:00,22.62,22.89,22.62,22.86,10400.0,22.3502,22.617,22.3502,22.5874,10400.0
2010-02-24 10:00:00,22.85,22.91,22.77,22.83,11700.0,22.5775,22.6368,22.4985,22.5577,11700.0
2010-02-24 10:30:00,22.81,23.2,22.81,23.1,17700.0,22.538,22.9233,22.538,22.8245,17700.0
2010-02-24 11:00:00,23.14,23.22,23.07,23.09,8600.0,22.864,22.9431,22.7949,22.8146,8600.0
2010-02-24 11:30:00,23.09,23.15,23.04,23.07,9700.0,22.8146,22.8739,22.7652,22.7949,9700.0
2010-02-24 12:00:00,23.06,23.07,22.97,22.97,7500.0,22.785,22.7949,22.6961,22.6961,7500.0
2010-02-24 12:30:00,22.98,23.02,22.97,23.02,3200.0,22.706,22.7455,22.6961,22.7455,3200.0
2010-02-24 13:00:00,23.0,23.12,23.0,23.08,6600.0,22.7257,22.8443,22.7257,22.8048,6600.0
2010-02-24 13:30:00,23.08,23.15,23.08,23.15,13800.0,22.8048,22.8739,22.8048,22.8739,13800.0
2010-02-24 14:00:00,23.14,23.15,23.06,23.07,7800.0,22.864,22.8739,22.785,22.7949,7800.0
2010-02-24 14:30:00,23.06,23.06,22.95,22.99,10000.0,22.785,22.785,22.6763,22.7158,10000.0
2010-02-24 15:00:00,22.95,22.96,22.89,22.95,14200.0,22.6763,22.6862,22.617,22.6763,14200.0
2010-02-24 15:30:00,22.96,23.06,22.94,23.03,27200.0,22.6862,22.785,22.6664,22.7554,27200.0
2010-02-25 09:30:00,22.64,22.71,22.49,22.68,6400.0,22.37,22.4392,22.2218,22.4095,6400.0
2010-02-25 10:00:00,22.66,22.81,22.66,22.8,4400.0,22.3898,22.538,22.3898,22.5281,4400.0
2010-02-25 10:30:00,22.78,22.8,22.65,22.65,5700.0,22.5083,22.5281,22.3799,22.3799,5700.0
2010-02-25 11:00:00,22.64,22.74,22.6,22.69,8700.0,22.37,22.4688,22.3305,22.4194,8700.0
2010-02-25 11:30:00,22.67,22.69,22.56,22.56,4200.0,22.3997,22.4194,22.291,22.291,4200.0
2010-02-25 12:00:00,22.56,22.63,22.52,22.62,4400.0,22.291,22.3601,22.2514,22.3502,4400.0
2010-02-25 12:30:00,22.62,22.7,22.61,22.7,5000.0,22.3502,22.4293,22.3404,22.4293,5000.0
2010-02-25 13:00:00,22.7,22.7,22.62,22.64,2800.0,22.4293,22.4293,22.3502,22.37,2800.0
2010-02-25 13:30:00,22.63,22.92,22.62,22.91,4700.0,22.3601,22.6467,22.3502,22.6368,4700.0
2010-02-25 14:00:00,22.92,22.95,22.77,22.85,4700.0,22.6467,22.6763,22.4985,22.5775,4700.0
2010-02-25 14:30:00,22.85,22.88,22.81,22.81,4100.0,22.5775,22.6071,22.538,22.538,4100.0
2010-02-25 15:00:00,22.82,22.97,22.77,22.97,13800.0,22.5479,22.6961,22.4985,22.6961,13800.0
2010-02-25 15:30:00,22.95,23.02,22.9,22.99,19600.0,22.6763,22.7455,22.6269,22.7158,19600.0
2010-02-26 09:30:00,23.05,23.05,22.84,22.91,1600.0,22.7751,22.7751,22.5676,22.6368,1600.0
2010-02-26 10:00:00,22.88,22.88,22.66,22.78,5200.0,22.6071,22.6071,22.3898,22.5083,5200.0
2010-02-26 10:30:00,22.82,22.85,22.65,22.77,11200.0,22.5479,22.5775,22.3799,22.4985,11200.0
2010-02-26 11:00:00,22.74,22.74,22.69,22.71,11000.0,22.4688,22.4688,22.4194,22.4392,11000.0
2010-02-26 11:30:00,22.71,22.73,22.7,22.7,10400.0,22.4392,22.4589,22.4293,22.4293,10400.0
2010-02-26 12:00:00,22.71,22.77,22.7,22.75,12800.0,22.4392,22.4985,22.4293,22.4787,12800.0
2010-02-26 12:30:00,22.75,22.8,22.75,22.75,8500.0,22.4787,22.5281,22.4787,22.4787,8500.0
2010-02-26 13:00:00,22.75,22.88,22.73,22.88,6500.0,22.4787,22.6071,22.4589,22.6071,6500.0
2010-02-26 13:30:00,22.88,22.9,22.8,22.82,5400.0,22.6071,22.6269,22.5281,22.5479,5400.0
2010-02-26 14:00:00,22.83,22.84,22.73,22.74,16300.0,22.5577,22.5676,22.4589,22.4688,16300.0
2010-02-26 14:30:00,22.75,22.82,22.74,22.81,12300.0,22.4787,22.5479,22.4688,22.538,12300.0
2010-02-26 15:00:00,22.82,22.98,22.8,22.96,24300.0,22.5479,22.706,22.5281,22.6862,24300.0
2010-02-26 15:30:00,22.98,23.0,22.86,22.94,61000.0,22.706,22.7257,22.5874,22.6664,61000.0
2010-03-01 09:30:00,23.24,23.75,23.24,23.48,38100.0,22.9629,23.4668,22.9629,23.2,38100.0
2010-03-01 10:00:00,23.5,23.67,23.48,23.59,46900.0,23.2198,23.3877,23.2,23.3087,46900.0
2010-03-01 10:30:00,23.59,23.74,23.57,23.71,9400.0,23.3087,23.4569,23.2889,23.4272,9400.0
2010-03-01 11:00:00,23.71,23.82,23.64,23.64,13500.0,23.4272,23.5359,23.3581,23.3581,13500.0
2010-03-01 11:30:00,23.65,23.7,23.64,23.7,8500.0,23.368,23.4174,23.3581,23.4174,8500.0
2010-03-01 12:00:00,23.71,23.75,23.67,23.75,4800.0,23.4272,23.4668,23.3877,23.4668,4800.0
2010-03-01 12:30:00,23.75,23.78,23.73,23.76,9300.0,23.4668,23.4964,23.447,23.4767,9300.0
2010-03-01 13:00:00,23.77,23.86,23.76,23.86,9500.0,23.4865,23.5755,23.4767,23.5755,9500.0
2010-03-01 13:30:00,23.86,23.9,23.83,23.87,13300.0,23.5755,23.615,23.5458,23.5853,13300.0
2010-03-01 14:00:00,23.85,23.87,23.8,23.83,20400.0,23.5656,23.5853,23.5162,23.5458,20400.0
2010-03-01 14:30:00,23.84,23.84,23.75,23.75,56400.0,23.5557,23.5557,23.4668,23.4668,56400.0
2010-03-01 15:00:00,23.75,23.76,23.64,23.73,42500.0,23.4668,23.4767,23.3581,23.447,42500.0
2010-03-01 15:30:00,23.73,23.88,23.73,23.8,72600.0,23.447,23.5952,23.447,23.5162,72600.0
2010-03-02 09:30:00,23.85,23.88,23.77,23.81,10900.0,23.5656,23.5952,23.4865,23.5261,10900.0
2010-03-02 10:00:00,23.83,23.84,23.7,23.76,14100.0,23.5458,23.5557,23.4174,23.4767,14100.0
2010-03-02 10:30:00,23.77,23.79,23.73,23.73,12700.0,23.4865,23.5063,23.447,23.447,12700.0
2010-03-02 11:00:00,23.72,23.76,23.69,23.76,12200.0,23.4371,23.4767,23.4075,23.4767,12200.0
2010-03-02 11:30:00,23.76,23.76,23.72,23.73,6700.0,23.4767,23.4767,23.4371,23.447,6700.0
2010-03-02 12:00:00,23.73,23.73,23.7,23.72,6400.0,23.447,23.447,23.4174,23.4371,6400.0
2010-03-02 12:30:00,23.71,23.75,23.7,23.74,8000.0,23.4272,23.4668,23.4174,23.4569,8000.0
2010-03-02 13:00:00,23.73,23.74,23.71,23.73,7000.0,23.447,23.4569,23.4272,23.447,7000.0
2010-03-02 13:30:00,23.72,23.77,23.7,23.76,19700.0,23.4371,23.4865,23.4174,23.4767,19700.0
2010-03-02 14:00:00,23.76,23.78,23.7,23.71,6400.0,23.4767,23.4964,23.4174,23.4272,6400.0
2010-03-02 14:30:00,23.71,23.72,23.59,23.59,12100.0,23.4272,23.4371,23.3087,23.3087,12100.0
2010-03-02 15:00:00,23.61,23.74,23.61,23.63,17400.0,23.3284,23.4569,23.3284,23.3482,17400.0
2010-03-02 15:30:00,23.64,23.78,23.6,23.75,67900.0,23.3581,23.4964,23.3186,23.4668,67900.0
2010-03-03 09:30:00,23.94,23.95,23.72,23.82,6800.0,23.6545,23.6644,23.4371,23.5359,6800.0
2010-03-03 10:00:00,23.85,23.9,23.73,23.84,6400.0,23.5656,23.615,23.447,23.5557,6400.0
2010-03-03 10:30:00,23.84,23.94,23.78,23.9,5100.0,23.5557,23.6545,23.4964,23.615,5100.0
2010-03-03 11:00:00,23.92,23.94,23.83,23.86,16600.0,23.6347,23.6545,23.5458,23.5755,16600.0
2010-03-03 11:30:00,23.87,23.89,23.83,23.85,6800.0,23.5853,23.6051,23.5458,23.5656,6800.0
2010-03-03 12:00:00,23.85,23.87,23.83,23.84,2500.0,23.5656,23.5853,23.5458,23.5557,2500.0
2010-03-03 12:30:00,23.81,23.84,23.76,23.78,4200.0,23.5261,23.5557,23.4767,23.4964,4200.0
2010-03-03 13:00:00,23.78,23.79,23.7,23.74,14200.0,23.4964,23.5063,23.4174,23.4569,14200.0
2010-03-03 13:30:00,23.72,23.8,23.7,23.75,21100.0,23.4371,23.5162,23.4174,23.4668,21100.0
2010-03-03 14:00:00,23.75,23.75,23.66,23.66,6800.0,23.4668,23.4668,23.3778,23.3778,6800.0
2010-03-03 14:30:00,23.69,23.72,23.55,23.55,6500.0,23.4075,23.4371,23.2692,23.2692,6500.0
2010-03-03 15:00:00,23.55,23.66,23.55,23.62,24400.0,23.2692,23.3778,23.2692,23.3383,24400.0
2010-03-03 15:30:00,23.63,23.72,23.61,23.67,19600.0,23.3482,23.4371,23.3284,23.3877,19600.0
2010-03-04 09:30:00,23.62,23.83,23.62,23.82,9300.0,23.3383,23.5458,23.3383,23.5359,9300.0
2010-03-04 10:00:00,23.8,23.81,23.72,23.77,1700.0,23.5162,23.5261,23.4371,23.4865,1700.0
2010-03-04 10:30:00,23.76,23.76,23.65,23.69,13000.0,23.4767,23.4767,23.368,23.4075,13000.0
2010-03-04 11:00:00,23.68,23.78,23.67,23.69,17000.0,23.3976,23.4964,23.3877,23.4075,17000.0
2010-03-04 11:30:00,23.71,23.78,23.69,23.76,9700.0,23.4272,23.4964,23.4075,23.4767,9700.0
2010-03-04 12:00:00,23.76,23.8,23.72,23.78,8000.0,23.4767,23.5162,23.4371,23.4964,8000.0
2010-03-04 12:30:00,23.8,23.86,23.79,23.85,38100.0,23.5162,23.5755,23.5063,23.5656,38100.0
2010-03-04 13:00:00,23.83,23.94,23.83,23.93,3700.0,23.5458,23.6545,23.5458,23.6446,3700.0
2010-03-04 13:30:00,23.92,23.92,23.74,23.75,4900.0,23.6347,23.6347,23.4569,23.4668,4900.0
2010-03-04 14:00:00,23.76,23.77,23.69,23.71,8700.0,23.4767,23.4865,23.4075,23.4272,8700.0
2010-03-04 14:30:00,23.72,23.72,23.62,23.64,15000.0,23.4371,23.4371,23.3383,23.3581,15000.0
2010-03-04 15:00:00,23.63,23.71,23.63,23.7,25600.0,23.3482,23.4272,23.3482,23.4174,25600.0
2010-03-04 15:30:00,23.7,23.7,23.61,23.68,54900.0,23.4174,23.4174,23.3284,23.3976,54900.0
2010-03-05 09:30:00,23.86,24.04,23.77,24.01,10400.0,23.5755,23.7533,23.4865,23.7237,10400.0
2010-03-05 10:00:00,24.04,24.32,23.96,24.29,12400.0,23.7533,24.03,23.6743,24.0003,12400.0
2010-03-05 10:30:00,24.3,24.4,24.28,24.33,9200.0,24.0102,24.109,23.9905,24.0399,9200.0
2010-03-05 11:00:00,24.35,24.5,24.32,24.44,12300.0,24.0596,24.2078,24.03,24.1485,12300.0
2010-03-05 11:30:00,24.43,24.44,24.41,24.43,11400.0,24.1387,24.1485,24.1189,24.1387,11400.0
2010-03-05 12:00:00,24.42,24.48,24.39,24.47,12300.0,24.1288,24.1881,24.0991,24.1782,12300.0
2010-03-05 12:30:00,24.47,24.47,24.38,24.41,11700.0,24.1782,24.1782,24.0893,24.1189,11700.0
2010-03-05 13:00:00,24.42,24.47,24.37,24.38,15400.0,24.1288,24.1782,24.0794,24.0893,15400.0
2010-03-05 13:30:00,24.39,24.4,24.26,24.37,30500.0,24.0991,24.109,23.9707,24.0794,30500.0
2010-03-05 14:00:00,24.37,24.37,24.33,24.37,8000.0,24.0794,24.0794,24.0399,24.0794,8000.0
2010-03-05 14:30:00,24.34,24.4,24.31,24.39,15800.0,24.0497,24.109,24.0201,24.0991,15800.0
2010-03-05 15:00:00,24.39,24.48,24.39,24.42,19500.0,24.0991,24.1881,24.0991,24.1288,19500.0
2010-03-05 15:30:00,24.43,24.49,24.4,24.45,43200.0,24.1387,24.1979,24.109,24.1584,43200.0
2010-03-08 09:30:00,24.35,24.49,24.32,24.41,11300.0,24.0596,24.1979,24.03,24.1189,11300.0
2010-03-08 10:00:00,24.36,24.49,24.35,24.44,9300.0,24.0695,24.1979,24.0596,24.1485,9300.0
2010-03-08 10:30:00,24.44,24.45,24.34,24.38,11700.0,24.1485,24.1584,24.0497,24.0893,11700.0
2010-03-08 11:00:00,24.38,24.4,24.34,24.34,6100.0,24.0893,24.109,24.0497,24.0497,6100.0
2010-03-08 11:30:00,24.29,24.37,24.28,24.37,3500.0,24.0003,24.0794,23.9905,24.0794,3500.0
2010-03-08 12:00:00,24.33,24.46,24.31,24.46,7400.0,24.0399,24.1683,24.0201,24.1683,7400.0
2010-03-08 12:30:00,24.45,24.5,24.36,24.37,29500.0,24.1584,24.2078,24.0695,24.0794,29500.0
2010-03-08 13:00:00,24.37,24.42,24.37,24.39,14600.0,24.0794,24.1288,24.0794,24.0991,14600.0
2010-03-08 13:30:00,24.38,24.42,24.38,24.4,3700.0,24.0893,24.1288,24.0893,24.109,3700.0
2010-03-08 14:00:00,24.39,24.41,24.2,24.23,56200.0,24.0991,24.1189,23.9114,23.941,56200.0
2010-03-08 14:30:00,24.23,24.25,24.17,24.19,9600.0,23.941,23.9608,23.8818,23.9015,9600.0
2010-03-08 15:00:00,24.21,24.23,24.17,24.23,11300.0,23.9213,23.941,23.8818,23.941,11300.0
2010-03-08 15:30:00,24.22,24.23,24.06,24.1,51900.0,23.9312,23.941,23.7731,23.8126,51900.0
2010-03-09 09:30:00,23.91,24.29,23.84,24.28,29200.0,23.6249,24.0003,23.5557,23.9905,29200.0
2010-03-09 10:00:00,24.28,24.5,24.28,24.41,82300.0,23.9905,24.2078,23.9905,24.1189,82300.0
2010-03-09 10:30:00,24.41,24.41,24.27,24.28,24300.0,24.1189,24.1189,23.9806,23.9905,24300.0
2010-03-09 11:00:00,24.28,24.35,24.26,24.32,6700.0,23.9905,24.0596,23.9707,24.03,6700.0
2010-03-09 11:30:00,24.31,24.39,24.29,24.37,7900.0,24.0201,24.0991,24.0003,24.0794,7900.0
2010-03-09 12:00:00,24.36,24.52,24.35,24.5,8800.0,24.0695,24.2276,24.0596,24.2078,8800.0
2010-03-09 12:30:00,24.5,24.57,24.5,24.53,37700.0,24.2078,24.277,24.2078,24.2375,37700.0
2010-03-09 13:00:00,24.54,24.57,24.5,24.55,23500.0,24.2473,24.277,24.2078,24.2572,23500.0
2010-03-09 13:30:00,24.57,24.6,24.5,24.56,17000.0,24.277,24.3066,24.2078,24.2671,17000.0
2010-03-09 14:00:00,24.56,24.68,24.55,24.66,10400.0,24.2671,24.3857,24.2572,24.3659,10400.0
2010-03-09 14:30:00,24.64,24.66,24.53,24.58,36300.0,24.3462,24.3659,24.2375,24.2869,36300.0
2010-03-09 15:00:00,24.59,24.6,24.47,24.48,48800.0,24.2968,24.3066,24.1782,24.1881,48800.0
2010-03-09 15:30:00,24.48,24.58,24.43,24.56,50700.0,24.1881,24.2869,24.1387,24.2671,50700.0
2010-03-10 09:30:00,24.51,24.75,24.49,24.57,5800.0,24.2177,24.4548,24.1979,24.277,5800.0
2010-03-10 10:00:00,24.62,24.79,24.61,24.72,7900.0,24.3264,24.4944,24.3165,24.4252,7900.0
2010-03-10 10:30:00,24.75,24.75,24.72,24.73,8300.0,24.4548,24.4548,24.4252,24.4351,8300.0
2010-03-10 11:00:00,24.74,24.78,24.68,24.68,12600.0,24.445,24.4845,24.3857,24.3857,12600.0
2010-03-10 11:30:00,24.68,24.7,24.53,24.56,6300.0,24.3857,24.4054,24.2375,24.2671,6300.0
2010-03-10 12:00:00,24.58,24.66,24.39,24.43,5100.0,24.2869,24.3659,24.0991,24.1387,5100.0
2010-03-10 12:30:00,24.41,24.46,24.26,24.46,20000.0,24.1189,24.1683,23.9707,24.1683,20000.0
2010-03-10 13:00:00,24.46,24.54,24.37,24.52,11500.0,24.1683,24.2473,24.0794,24.2276,11500.0
2010-03-10 13:30:00,24.54,24.55,24.45,24.45,5700.0,24.2473,24.2572,24.1584,24.1584,5700.0
2010-03-10 14:00:00,24.45,24.59,24.44,24.59,11100.0,24.1584,24.2968,24.1485,24.2968,11100.0
2010-03-10 14:30:00,24.59,24.6,24.52,24.55,17100.0,24.2968,24.3066,24.2276,24.2572,17100.0
2010-03-10 15:00:00,24.56,24.59,24.47,24.49,26900.0,24.2671,24.2968,24.1782,24.1979,26900.0
2010-03-10 15:30:00,24.47,24.72,24.45,24.69,65200.0,24.1782,24.4252,24.1584,24.3956,65200.0
2010-03-11 09:30:00,24.47,24.64,24.37,24.56,8500.0,24.1782,24.3462,24.0794,24.2671,8500.0
2010-03-11 10:00:00,24.56,24.71,24.54,24.64,6700.0,24.2671,24.4153,24.2473,24.3462,6700.0
2010-03-11 10:30:00,24.66,24.83,24.64,24.8,23100.0,24.3659,24.5339,24.3462,24.5042,23100.0
2010-03-11 11:00:00,24.8,24.86,24.79,24.82,4400.0,24.5042,24.5635,24.4944,24.524,4400.0
2010-03-11 11:30:00,24.82,24.84,24.78,24.81,6700.0,24.524,24.5438,24.4845,24.5141,6700.0
2010-03-11 12:00:00,24.83,24.85,24.8,24.82,15000.0,24.5339,24.5537,24.5042,24.524,15000.0
2010-03-11 12:30:00,24.83,24.91,24.81,24.88,8300.0,24.5339,24.6129,24.5141,24.5833,8300.0
2010-03-11 13:00:00,24.88,24.95,24.88,24.91,4500.0,24.5833,24.6525,24.5833,24.6129,4500.0
2010-03-11 13:30:00,24.92,25.02,24.92,24.99,25100.0,24.6228,24.7216,24.6228,24.692,25100.0
2010-03-11 14:00:00,25.01,25.03,24.96,24.96,7000.0,24.7117,24.7315,24.6623,24.6623,7000.0
2010-03-11 14:30:00,24.98,25.01,24.94,25.01,18500.0,24.6821,24.7117,24.6426,24.7117,18500.0
2010-03-11 15:00:00,25.01,25.17,25.01,25.11,24900.0,24.7117,24.8698,24.7117,24.8106,24900.0
2010-03-11 15:30:00,25.11,25.27,25.09,25.22,56700.0,24.8106,24.9686,24.7908,24.9192,56700.0
2010-03-12 09:30:00,25.24,25.24,25.04,25.09,10800.0,24.939,24.939,24.7414,24.7908,10800.0
2010-03-12 10:00:00,25.13,25.14,24.99,25.13,12600.0,24.8303,24.8402,24.692,24.8303,12600.0
2010-03-12 10:30:00,25.1,25.16,25.08,25.15,23200.0,24.8007,24.86,24.7809,24.8501,23200.0
2010-03-12 11:00:00,25.16,25.35,25.16,25.31,19100.0,24.86,25.0477,24.86,25.0082,19100.0
2010-03-12 11:30:00,25.33,25.34,25.27,25.34,9600.0,25.0279,25.0378,24.9686,25.0378,9600.0
2010-03-12 12:00:00,25.34,25.42,25.29,25.38,13500.0,25.0378,25.1169,24.9884,25.0773,13500.0
2010-03-12 12:30:00,25.38,25.38,25.23,25.28,14900.0,25.0773,25.0773,24.9291,24.9785,14900.0
2010-03-12 13:00:00,25.28,25.49,25.28,25.49,18600.0,24.9785,25.186,24.9785,25.186,18600.0
2010-03-12 13:30:00,25.49,25.53,25.45,25.53,17900.0,25.186,25.2255,25.1465,25.2255,17900.0
2010-03-12 14:00:00,25.54,25.57,25.5,25.5,14200.0,25.2354,25.2651,25.1959,25.1959,14200.0
2010-03-12 14:30:00,25.49,25.54,25.44,25.46,217800.0,25.186,25.2354,25.1366,25.1564,217800.0
2010-03-12 15:00:00,25.46,25.49,25.38,25.39,32600.0,25.1564,25.186,25.0773,25.0872,32600.0
2010-03-12 15:30:00,25.39,25.43,25.37,25.43,34200.0,25.0872,25.1267,25.0675,25.1267,34200.0
2010-03-15 09:30:00,25.52,25.52,25.29,25.3,8100.0,25.2157,25.2157,24.9884,24.9983,8100.0
2010-03-15 10:00:00,25.3,25.54,25.3,25.38,15300.0,24.9983,25.2354,24.9983,25.0773,15300.0
2010-03-15 10:30:00,25.38,25.53,25.36,25.52,11500.0,25.0773,25.2255,25.0576,25.2157,11500.0
2010-03-15 11:00:00,25.53,25.53,25.24,25.25,14500.0,25.2255,25.2255,24.939,24.9489,14500.0
2010-03-15 11:30:00,25.25,25.25,25.14,25.17,16000.0,24.9489,24.9489,24.8402,24.8698,16000.0
2010-03-15 12:00:00,25.19,25.38,25.19,25.34,13000.0,24.8896,25.0773,24.8896,25.0378,13000.0
2010-03-15 12:30:00,25.34,25.48,25.34,25.44,13600.0,25.0378,25.1761,25.0378,25.1366,13600.0
2010-03-15 13:00:00,25.43,25.44,25.43,25.43,5600.0,25.1267,25.1366,25.1267,25.1267,5600.0
2010-03-15 13:30:00,25.43,25.46,25.27,25.31,31300.0,25.1267,25.1564,24.9686,25.0082,31300.0
2010-03-15 14:00:00,25.31,25.33,25.24,25.24,28300.0,25.0082,25.0279,24.939,24.939,28300.0
2010-03-15 14:30:00,25.24,25.25,25.2,25.22,19900.0,24.939,24.9489,24.8995,24.9192,19900.0
2010-03-15 15:00:00,25.22,25.27,25.13,25.24,77500.0,24.9192,24.9686,24.8303,24.939,77500.0
2010-03-15 15:30:00,25.25,25.31,25.23,25.25,63600.0,24.9489,25.0082,24.9291,24.9489,63600.0
2010-03-16 09:30:00,25.05,25.33,24.92,25.33,21600.0,24.7513,25.0279,24.6228,25.0279,21600.0
2010-03-16 10:00:00,25.4,25.48,25.39,25.43,16400.0,25.0971,25.1761,25.0872,25.1267,16400.0
2010-03-16 10:30:00,25.43,25.62,25.43,25.61,22400.0,25.1267,25.3145,25.1267,25.3046,22400.0
2010-03-16 11:00:00,25.66,25.69,25.55,25.64,31700.0,25.354,25.3836,25.2453,25.3342,31700.0
2010-03-16 11:30:00,25.65,25.72,25.61,25.69,28100.0,25.3441,25.4133,25.3046,25.3836,28100.0
2010-03-16 12:00:00,25.69,25.7,25.66,25.66,10400.0,25.3836,25.3935,25.354,25.354,10400.0
2010-03-16 12:30:00,25.67,25.67,25.64,25.65,19000.0,25.3639,25.3639,25.3342,25.3441,19000.0
2010-03-16 13:00:00,25.65,25.67,25.63,25.64,18900.0,25.3441,25.3639,25.3244,25.3342,18900.0
2010-03-16 13:30:00,25.65,25.65,25.61,25.65,18800.0,25.3441,25.3441,25.3046,25.3441,18800.0
2010-03-16 14:00:00,25.65,25.7,25.59,25.67,25800.0,25.3441,25.3935,25.2848,25.3639,25800.0
2010-03-16 14:30:00,25.66,25.66,25.51,25.54,37400.0,25.354,25.354,25.2058,25.2354,37400.0
2010-03-16 15:00:00,25.54,25.65,25.53,25.61,22800.0,25.2354,25.3441,25.2255,25.3046,22800.0
2010-03-16 15:30:00,25.61,25.64,25.51,25.58,66500.0,25.3046,25.3342,25.2058,25.2749,66500.0
2010-03-17 09:30:00,25.75,26.0,25.73,26.0,29600.0,25.4429,25.6899,25.4232,25.6899,29600.0
2010-03-17 10:00:00,26.0,26.0,25.85,25.87,28300.0,25.6899,25.6899,25.5417,25.5615,28300.0
2010-03-17 10:30:00,25.89,26.0,25.89,26.0,32600.0,25.5813,25.6899,25.5813,25.6899,32600.0
2010-03-17 11:00:00,26.02,26.05,25.94,26.01,21600.0,25.7097,25.7393,25.6307,25.6998,21600.0
2010-03-17 11:30:00,26.01,26.03,25.99,26.0,6000.0,25.6998,25.7196,25.6801,25.6899,6000.0
2010-03-17 12:00:00,26.0,26.04,25.99,26.0,5600.0,25.6899,25.7295,25.6801,25.6899,5600.0
2010-03-17 12:30:00,26.0,26.02,25.99,26.02,4100.0,25.6899,25.7097,25.6801,25.7097,4100.0
2010-03-17 13:00:00,26.0,26.1,26.0,26.02,42200.0,25.6899,25.7887,25.6899,25.7097,42200.0
2010-03-17 13:30:00,26.02,26.22,26.02,26.22,35200.0,25.7097,25.9073,25.7097,25.9073,35200.0
2010-03-17 14:00:00,26.24,26.27,26.19,26.2,17000.0,25.9271,25.9567,25.8777,25.8876,17000.0
2010-03-17 14:30:00,26.19,26.22,26.16,26.2,17200.0,25.8777,25.9073,25.848,25.8876,17200.0
2010-03-17 15:00:00,26.18,26.23,26.08,26.09,28200.0,25.8678,25.9172,25.769,25.7789,28200.0
2010-03-17 15:30:00,26.07,26.1,25.98,26.05,51300.0,25.7591,25.7887,25.6702,25.7393,51300.0
2010-03-18 09:30:00,25.95,26.04,25.95,25.99,15300.0,25.6405,25.7295,25.6405,25.6801,15300.0
2010-03-18 10:00:00,26.0,26.21,25.97,26.1,9300.0,25.6899,25.8974,25.6603,25.7887,9300.0
2010-03-18 10:30:00,26.1,26.1,25.99,26.04,10700.0,25.7887,25.7887,25.6801,25.7295,10700.0
2010-03-18 11:00:00,26.06,26.14,26.01,26.01,8200.0,25.7492,25.8283,25.6998,25.6998,8200.0
2010-03-18 11:30:00,26.01,26.05,25.91,25.94,6500.0,25.6998,25.7393,25.601,25.6307,6500.0
2010-03-18 12:00:00,25.94,25.95,25.75,25.86,16100.0,25.6307,25.6405,25.4429,25.5516,16100.0
2010-03-18 12:30:00,25.86,25.87,25.77,25.77,4500.0,25.5516,25.5615,25.4627,25.4627,4500.0
2010-03-18 13:00:00,25.77,25.9,25.73,25.8,15200.0,25.4627,25.5911,25.4232,25.4923,15200.0
2010-03-18 13:30:00,25.79,25.84,25.71,25.71,7600.0,25.4824,25.5318,25.4034,25.4034,7600.0
2010-03-18 14:00:00,25.72,25.84,25.72,25.84,8700.0,25.4133,25.5318,25.4133,25.5318,8700.0
2010-03-18 14:30:00,25.85,25.89,25.69,25.72,15200.0,25.5417,25.5813,25.3836,25.4133,15200.0
2010-03-18 15:00:00,25.73,25.81,25.66,25.76,25100.0,25.4232,25.5022,25.354,25.4528,25100.0
2010-03-18 15:30:00,25.76,25.85,25.63,25.67,73900.0,25.4528,25.5417,25.3244,25.3639,73900.0
2010-03-19 09:30:00,25.79,25.95,25.49,25.88,118200.0,25.4824,25.6405,25.186,25.5714,118200.0
2010-03-19 10:00:00,25.92,25.99,25.67,25.7,14600.0,25.6109,25.6801,25.3639,25.3935,14600.0
2010-03-19 10:30:00,25.7,25.8,25.61,25.73,12700.0,25.3935,25.4923,25.3046,25.4232,12700.0
2010-03-19 11:00:00,25.74,25.75,25.56,25.63,12800.0,25.433,25.4429,25.2552,25.3244,12800.0
2010-03-19 11:30:00,25.63,25.63,25.44,25.55,16200.0,25.3244,25.3244,25.1366,25.2453,16200.0
2010-03-19 12:00:00,25.54,25.63,25.54,25.56,12800.0,25.2354,25.3244,25.2354,25.2552,12800.0
2010-03-19 12:30:00,25.56,25.61,25.56,25.59,9700.0,25.2552,25.3046,25.2552,25.2848,9700.0
2010-03-19 13:00:00,25.58,25.71,25.58,25.68,13000.0,25.2749,25.4034,25.2749,25.3738,13000.0
2010-03-19 13:30:00,25.68,25.68,25.51,25.51,6300.0,25.3738,25.3738,25.2058,25.2058,6300.0
2010-03-19 14:00:00,25.51,25.51,25.42,25.48,17300.0,25.2058,25.2058,25.1169,25.1761,17300.0
2010-03-19 14:30:00,25.46,25.53,25.46,25.46,12100.0,25.1564,25.2255,25.1564,25.1564,12100.0
2010-03-19 15:00:00,25.46,25.6,25.4,25.56,14600.0,25.1564,25.2947,25.0971,25.2552,14600.0
2010-03-19 15:30:00,25.56,25.56,25.34,25.45,90100.0,25.2552,25.2552,25.0378,25.1465,90100.0
2010-03-22 09:30:00,25.34,25.97,25.34,25.96,13100.0,25.0378,25.6603,25.0378,25.6504,13100.0
2010-03-22 10:00:00,25.96,26.22,25.91,26.22,12400.0,25.6504,25.9073,25.601,25.9073,12400.0
2010-03-22 10:30:00,26.23,26.3,26.18,26.24,21600.0,25.9172,25.9864,25.8678,25.9271,21600.0
2010-03-22 11:00:00,26.2,26.24,26.02,26.06,12700.0,25.8876,25.9271,25.7097,25.7492,12700.0
2010-03-22 11:30:00,26.03,26.06,25.98,26.04,7400.0,25.7196,25.7492,25.6702,25.7295,7400.0
2010-03-22 12:00:00,26.03,26.06,25.99,26.05,9800.0,25.7196,25.7492,25.6801,25.7393,9800.0
2010-03-22 12:30:00,26.05,26.16,26.05,26.15,18700.0,25.7393,25.848,25.7393,25.8381,18700.0
2010-03-22 13:00:00,26.15,26.17,26.09,26.1,20000.0,25.8381,25.8579,25.7789,25.7887,20000.0
2010-03-22 13:30:00,26.1,26.19,26.09,26.19,12800.0,25.7887,25.8777,25.7789,25.8777,12800.0
2010-03-22 14:00:00,26.19,26.2,26.13,26.2,19100.0,25.8777,25.8876,25.8184,25.8876,19100.0
2010-03-22 14:30:00,26.22,26.52,26.17,26.44,35100.0,25.9073,26.2037,25.8579,26.1247,35100.0
2010-03-22 15:00:00,26.44,26.5,26.42,26.44,27200.0,26.1247,26.184,26.1049,26.1247,27200.0
2010-03-22 15:30:00,26.42,26.57,26.38,26.45,38800.0,26.1049,26.2531,26.0654,26.1346,38800.0
2010-03-23 09:30:00,26.44,26.52,26.16,26.47,13200.0,26.1247,26.2037,25.848,26.1543,13200.0
2010-03-23 10:00:00,26.52,26.55,26.15,26.46,16600.0,26.2037,26.2334,25.8381,26.1445,16600.0
2010-03-23 10:30:00,26.48,26.5,26.37,26.43,13600.0,26.1642,26.184,26.0555,26.1148,13600.0
2010-03-23 11:00:00,26.43,26.44,26.29,26.38,8900.0,26.1148,26.1247,25.9765,26.0654,8900.0
2010-03-23 11:30:00,26.38,26.41,26.35,26.41,7300.0,26.0654,26.095,26.0358,26.095,7300.0
2010-03-23 12:00:00,26.4,26.41,26.36,26.39,7200.0,26.0852,26.095,26.0456,26.0753,7200.0
2010-03-23 12:30:00,26.39,26.39,26.33,26.35,9000.0,26.0753,26.0753,26.016,26.0358,9000.0
2010-03-23 13:00:00,26.35,26.36,26.34,26.35,12100.0,26.0358,26.0456,26.0259,26.0358,12100.0
2010-03-23 13:30:00,26.35,26.36,26.34,26.34,4900.0,26.0358,26.0456,26.0259,26.0259,4900.0
2010-03-23 14:00:00,26.34,26.37,26.34,26.34,11300.0,26.0259,26.0555,26.0259,26.0259,11300.0
2010-03-23 14:30:00,26.35,26.39,26.31,26.36,17700.0,26.0358,26.0753,25.9962,26.0456,17700.0
2010-03-23 15:00:00,26.37,26.5,26.37,26.5,30400.0,26.0555,26.184,26.0555,26.184,30400.0
2010-03-23 15:30:00,26.5,26.61,26.45,26.48,58700.0,26.184,26.2927,26.1346,26.1642,58700.0
2010-03-24 09:30:00,26.28,26.52,26.28,26.33,9000.0,25.9666,26.2037,25.9666,26.016,9000.0
2010-03-24 10:00:00,26.35,26.52,26.32,26.49,11200.0,26.0358,26.2037,26.0061,26.1741,11200.0
2010-03-24 10:30:00,26.5,26.63,26.49,26.57,18000.0,26.184,26.3124,26.1741,26.2531,18000.0
2010-03-24 11:00:00,26.57,26.59,26.42,26.53,17600.0,26.2531,26.2729,26.1049,26.2136,17600.0
2010-03-24 11:30:00,26.54,26.56,26.47,26.55,11800.0,26.2235,26.2433,26.1543,26.2334,11800.0
2010-03-24 12:00:00,26.56,26.61,26.53,26.57,8400.0,26.2433,26.2927,26.2136,26.2531,8400.0
2010-03-24 12:30:00,26.57,26.67,26.57,26.65,10700.0,26.2531,26.3519,26.2531,26.3322,10700.0
2010-03-24 13:00:00,26.65,26.65,26.55,26.6,11300.0,26.3322,26.3322,26.2334,26.2828,11300.0
2010-03-24 13:30:00,26.62,26.68,26.61,26.66,11300.0,26.3025,26.3618,26.2927,26.3421,11300.0
2010-03-24 14:00:00,26.7,26.73,26.64,26.69,15300.0,26.3816,26.4112,26.3223,26.3717,15300.0
2010-03-24 14:30:00,26.69,26.82,26.69,26.76,15100.0,26.3717,26.5002,26.3717,26.4409,15100.0
2010-03-24 15:00:00,26.77,26.81,26.67,26.7,20600.0,26.4508,26.4903,26.3519,26.3816,20600.0
2010-03-24 15:30:00,26.7,26.74,26.56,26.58,42600.0,26.3816,26.4211,26.2433,26.263,42600.0
2010-03-25 09:30:00,26.63,26.78,26.57,26.6,32800.0,26.3124,26.4606,26.2531,26.2828,32800.0
2010-03-25 10:00:00,26.56,26.73,26.49,26.66,37600.0,26.2433,26.4112,26.1741,26.3421,37600.0
2010-03-25 10:30:00,26.7,26.89,26.69,26.8,11700.0,26.3816,26.5693,26.3717,26.4804,11700.0
2010-03-25 11:00:00,26.81,26.99,26.81,26.99,24300.0,26.4903,26.6681,26.4903,26.6681,24300.0
2010-03-25 11:30:00,26.96,27.0,26.94,26.99,12100.0,26.6385,26.678,26.6187,26.6681,12100.0
2010-03-25 12:00:00,26.99,27.0,26.94,26.99,7100.0,26.6681,26.678,26.6187,26.6681,7100.0
2010-03-25 12:30:00,26.98,27.0,26.94,26.94,8300.0,26.6583,26.678,26.6187,26.6187,8300.0
2010-03-25 13:00:00,26.94,26.97,26.91,26.97,7300.0,26.6187,26.6484,26.5891,26.6484,7300.0
2010-03-25 13:30:00,26.97,26.99,26.82,26.85,10200.0,26.6484,26.6681,26.5002,26.5298,10200.0
2010-03-25 14:00:00,26.85,26.85,26.65,26.66,7400.0,26.5298,26.5298,26.3322,26.3421,7400.0
2010-03-25 14:30:00,26.65,26.75,26.58,26.65,12900.0,26.3322,26.431,26.263,26.3322,12900.0
2010-03-25 15:00:00,26.64,26.75,26.6,26.66,9500.0,26.3223,26.431,26.2828,26.3421,9500.0
2010-03-25 15:30:00,26.67,26.68,26.29,26.35,38800.0,26.3519,26.3618,25.9765,26.0358,38800.0
2010-03-26 09:30:00,26.33,26.38,26.2,26.25,16300.0,26.016,26.0654,25.8876,25.937,16300.0
2010-03-26 10:00:00,26.22,26.38,26.22,26.3,15300.0,25.9073,26.0654,25.9073,25.9864,15300.0
2010-03-26 10:30:00,26.31,26.43,26.28,26.33,10600.0,25.9962,26.1148,25.9666,26.016,10600.0
2010-03-26 11:00:00,26.36,26.48,26.35,26.48,8500.0,26.0456,26.1642,26.0358,26.1642,8500.0
2010-03-26 11:30:00,26.48,26.51,26.26,26.26,10000.0,26.1642,26.1939,25.9468,25.9468,10000.0
2010-03-26 12:00:00,26.25,26.26,25.99,26.04,28100.0,25.937,25.9468,25.6801,25.7295,28100.0
2010-03-26 12:30:00,26.05,26.09,25.86,25.91,23500.0,25.7393,25.7789,25.5516,25.601,23500.0
2010-03-26 13:00:00,25.91,26.0,25.85,25.91,14700.0,25.601,25.6899,25.5417,25.601,14700.0
2010-03-26 13:30:00,25.91,25.97,25.83,25.85,17300.0,25.601,25.6603,25.522,25.5417,17300.0
2010-03-26 14:00:00,25.84,25.87,25.77,25.83,23100.0,25.5318,25.5615,25.4627,25.522,23100.0
2010-03-26 14:30:00,25.84,25.85,25.77,25.81,27800.0,25.5318,25.5417,25.4627,25.5022,27800.0
2010-03-26 15:00:00,25.83,25.85,25.81,25.84,24100.0,25.522,25.5417,25.5022,25.5318,24100.0
2010-03-26 15:30:00,25.84,25.93,25.74,25.77,50900.0,25.5318,25.6208,25.433,25.4627,50900.0
2010-03-29 09:30:00,25.93,25.99,25.73,25.73,15700.0,25.6208,25.6801,25.4232,25.4232,15700.0
2010-03-29 10:00:00,25.72,25.93,25.66,25.72,32000.0,25.4133,25.6208,25.354,25.4133,32000.0
2010-03-29 10:30:00,25.74,25.99,25.65,25.98,22200.0,25.433,25.6801,25.3441,25.6702,22200.0
2010-03-29 11:00:00,25.98,26.02,25.83,25.93,22500.0,25.6702,25.7097,25.522,25.6208,22500.0
2010-03-29 11:30:00,25.97,26.0,25.93,26.0,10400.0,25.6603,25.6899,25.6208,25.6899,10400.0
2010-03-29 12:00:00,25.99,26.0,25.8,25.81,10200.0,25.6801,25.6899,25.4923,25.5022,10200.0
2010-03-29 12:30:00,25.87,25.87,25.71,25.71,9300.0,25.5615,25.5615,25.4034,25.4034,9300.0
2010-03-29 13:00:00,25.72,25.79,25.66,25.71,21800.0,25.4133,25.4824,25.354,25.4034,21800.0
2010-03-29 13:30:00,25.71,25.76,25.58,25.63,25400.0,25.4034,25.4528,25.2749,25.3244,25400.0
2010-03-29 14:00:00,25.64,25.65,25.43,25.48,22700.0,25.3342,25.3441,25.1267,25.1761,22700.0
2010-03-29 14:30:00,25.47,25.51,25.39,25.48,28400.0,25.1663,25.2058,25.0872,25.1761,28400.0
2010-03-29 15:00:00,25.49,25.56,25.44,25.49,35300.0,25.186,25.2552,25.1366,25.186,35300.0
2010-03-29 15:30:00,25.49,25.49,25.39,25.48,73200.0,25.186,25.186,25.0872,25.1761,73200.0
2010-03-30 09:30:00,25.6,25.94,25.6,25.8,31400.0,25.2947,25.6307,25.2947,25.4923,31400.0
2010-03-30 10:00:00,25.71,25.89,25.71,25.88,37700.0,25.4034,25.5813,25.4034,25.5714,37700.0
2010-03-30 10:30:00,25.88,26.05,25.88,25.96,19100.0,25.5714,25.7393,25.5714,25.6504,19100.0
2010-03-30 11:00:00,25.97,25.97,25.58,25.61,19500.0,25.6603,25.6603,25.2749,25.3046,19500.0
2010-03-30 11:30:00,25.61,25.77,25.61,25.69,27800.0,25.3046,25.4627,25.3046,25.3836,27800.0
2010-03-30 12:00:00,25.67,25.71,25.5,25.59,17800.0,25.3639,25.4034,25.1959,25.2848,17800.0
2010-03-30 12:30:00,25.62,25.7,25.61,25.7,15700.0,25.3145,25.3935,25.3046,25.3935,15700.0
2010-03-30 13:00:00,25.7,25.71,25.58,25.64,14400.0,25.3935,25.4034,25.2749,25.3342,14400.0
2010-03-30 13:30:00,25.64,25.7,25.64,25.68,11200.0,25.3342,25.3935,25.3342,25.3738,11200.0
2010-03-30 14:00:00,25.7,25.71,25.59,25.63,14200.0,25.3935,25.4034,25.2848,25.3244,14200.0
2010-03-30 14:30:00,25.64,25.79,25.63,25.63,32800.0,25.3342,25.4824,25.3244,25.3244,32800.0
2010-03-30 15:00:00,25.67,25.71,25.56,25.66,50300.0,25.3639,25.4034,25.2552,25.354,50300.0
2010-03-30 15:30:00,25.67,25.7,25.62,25.66,42300.0,25.3639,25.3935,25.3145,25.354,42300.0
2010-03-31 09:30:00,25.67,26.11,25.64,25.76,23000.0,25.3639,25.7986,25.3342,25.4528,23000.0
2010-03-31 10:00:00,25.74,25.78,25.71,25.76,18200.0,25.433,25.4726,25.4034,25.4528,18200.0
2010-03-31 10:30:00,25.75,25.91,25.73,25.9,10300.0,25.4429,25.601,25.4232,25.5911,10300.0
2010-03-31 11:00:00,25.9,26.06,25.88,26.04,12800.0,25.5911,25.7492,25.5714,25.7295,12800.0
2010-03-31 11:30:00,26.04,26.23,26.0,26.09,10800.0,25.7295,25.9172,25.6899,25.7789,10800.0
2010-03-31 12:00:00,26.08,26.09,25.99,26.03,11600.0,25.769,25.7789,25.6801,25.7196,11600.0
2010-03-31 12:30:00,26.03,26.12,25.98,26.0,7700.0,25.7196,25.8085,25.6702,25.6899,7700.0
2010-03-31 13:00:00,26.0,26.09,26.0,26.08,5300.0,25.6899,25.7789,25.6899,25.769,5300.0
2010-03-31 13:30:00,26.07,26.12,25.96,26.07,16400.0,25.7591,25.8085,25.6504,25.7591,16400.0
2010-03-31 14:00:00,26.08,26.19,26.02,26.09,14700.0,25.769,25.8777,25.7097,25.7789,14700.0
2010-03-31 14:30:00,26.1,26.11,25.76,25.79,16200.0,25.7887,25.7986,25.4528,25.4824,16200.0
2010-03-31 15:00:00,25.79,25.8,25.66,25.75,24100.0,25.4824,25.4923,25.354,25.4429,24100.0
2010-03-31 15:30:00,25.75,25.76,25.33,25.37,99100.0,25.4429,25.4528,25.0279,25.0675,99100.0
2010-04-01 09:30:00,25.47,25.78,25.47,25.6,16200.0,25.1663,25.4726,25.1663,25.2947,16200.0
2010-04-01 10:00:00,25.61,25.69,25.32,25.33,20100.0,25.3046,25.3836,25.018,25.0279,20100.0
2010-04-01 10:30:00,25.33,25.44,25.12,25.18,33100.0,25.0279,25.1366,24.8204,24.8797,33100.0
2010-04-01 11:00:00,25.18,25.25,24.98,25.16,37000.0,24.8797,24.9489,24.6821,24.86,37000.0
2010-04-01 11:30:00,25.18,25.25,25.03,25.05,25600.0,24.8797,24.9489,24.7315,24.7513,25600.0
2010-04-01 12:00:00,25.05,25.06,25.0,25.01,18200.0,24.7513,24.7611,24.7019,24.7117,18200.0
2010-04-01 12:30:00,25.0,25.14,25.0,25.07,20800.0,24.7019,24.8402,24.7019,24.771,20800.0
2010-04-01 13:00:00,25.07,25.18,25.07,25.18,11100.0,24.771,24.8797,24.771,24.8797,11100.0
2010-04-01 13:30:00,25.19,25.26,25.0,25.04,16900.0,24.8896,24.9588,24.7019,24.7414,16900.0
2010-04-01 14:00:00,25.06,25.15,25.0,25.13,14100.0,24.7611,24.8501,24.7019,24.8303,14100.0
2010-04-01 14:30:00,25.13,25.21,24.99,25.17,26800.0,24.8303,24.9094,24.692,24.8698,26800.0
2010-04-01 15:00:00,25.21,25.46,25.21,25.46,26500.0,24.9094,25.1564,24.9094,25.1564,26500.0
2010-04-01 15:30:00,25.46,25.52,25.42,25.51,34100.0,25.1564,25.2157,25.1169,25.2058,34100.0
2010-04-05 09:30:00,25.53,25.78,25.43,25.75,32100.0,25.2255,25.4726,25.1267,25.4429,32100.0
2010-04-05 10:00:00,25.76,26.03,25.74,25.91,12700.0,25.4528,25.7196,25.433,25.601,12700.0
2010-04-05 10:30:00,25.95,26.03,25.91,25.95,15500.0,25.6405,25.7196,25.601,25.6405,15500.0
2010-04-05 11:00:00,25.96,26.02,25.88,26.01,25200.0,25.6504,25.7097,25.5714,25.6998,25200.0
2010-04-05 11:30:00,26.01,26.01,25.85,25.99,12400.0,25.6998,25.6998,25.5417,25.6801,12400.0
2010-04-05 12:00:00,25.99,26.1,25.99,26.04,8700.0,25.6801,25.7887,25.6801,25.7295,8700.0
2010-04-05 12:30:00,26.04,26.11,25.94,25.94,15700.0,25.7295,25.7986,25.6307,25.6307,15700.0
2010-04-05 13:00:00,25.93,26.06,25.87,26.01,9900.0,25.6208,25.7492,25.5615,25.6998,9900.0
2010-04-05 13:30:00,26.01,26.07,25.98,26.04,11100.0,25.6998,25.7591,25.6702,25.7295,11100.0
2010-04-05 14:00:00,26.04,26.06,26.0,26.03,13100.0,25.7295,25.7492,25.6899,25.7196,13100.0
2010-04-05 14:30:00,26.03,26.05,25.93,25.99,20500.0,25.7196,25.7393,25.6208,25.6801,20500.0
2010-04-05 15:00:00,25.99,25.99,25.85,25.85,28100.0,25.6801,25.6801,25.5417,25.5417,28100.0
2010-04-05 15:30:00,25.86,26.0,25.85,26.0,37900.0,25.5516,25.6899,25.5417,25.6899,37900.0
2010-04-06 09:30:00,25.85,26.08,25.85,26.07,9800.0,25.5417,25.769,25.5417,25.7591,9800.0
2010-04-06 10:00:00,26.07,26.18,26.0,26.09,25100.0,25.7591,25.8678,25.6899,25.7789,25100.0
2010-04-06 10:30:00,26.12,26.19,26.1,26.15,12000.0,25.8085,25.8777,25.7887,25.8381,12000.0
2010-04-06 11:00:00,26.15,26.25,26.08,26.22,27500.0,25.8381,25.937,25.769,25.9073,27500.0
2010-04-06 11:30:00,26.23,26.26,26.16,26.21,8900.0,25.9172,25.9468,25.848,25.8974,8900.0
2010-04-06 12:00:00,26.22,26.27,26.11,26.11,8700.0,25.9073,25.9567,25.7986,25.7986,8700.0
2010-04-06 12:30:00,26.12,26.13,25.86,25.96,20800.0,25.8085,25.8184,25.5516,25.6504,20800.0
2010-04-06 13:00:00,25.98,26.03,25.96,25.96,14300.0,25.6702,25.7196,25.6504,25.6504,14300.0
2010-04-06 13:30:00,25.96,26.05,25.93,25.99,10400.0,25.6504,25.7393,25.6208,25.6801,10400.0
2010-04-06 14:00:00,26.01,26.06,25.95,25.98,51300.0,25.6998,25.7492,25.6405,25.6702,51300.0
2010-04-06 14:30:00,26.0,26.13,25.99,26.13,13100.0,25.6899,25.8184,25.6801,25.8184,13100.0
2010-04-06 15:00:00,26.13,26.16,26.07,26.09,22400.0,25.8184,25.848,25.7591,25.7789,22400.0
2010-04-06 15:30:00,26.08,26.08,25.87,25.91,60300.0,25.769,25.769,25.5615,25.601,60300.0
2010-04-07 09:30:00,25.88,25.88,25.68,25.75,5500.0,25.5714,25.5714,25.3738,25.4429,5500.0
2010-04-07 10:00:00,25.7,25.75,25.52,25.61,22000.0,25.3935,25.4429,25.2157,25.3046,22000.0
2010-04-07 10:30:00,25.61,25.62,25.42,25.49,7500.0,25.3046,25.3145,25.1169,25.186,7500.0
2010-04-07 11:00:00,25.48,25.52,25.43,25.5,15300.0,25.1761,25.2157,25.1267,25.1959,15300.0
2010-04-07 11:30:00,25.5,25.5,25.35,25.44,10800.0,25.1959,25.1959,25.0477,25.1366,10800.0
2010-04-07 12:00:00,25.46,25.49,25.43,25.44,5000.0,25.1564,25.186,25.1267,25.1366,5000.0
2010-04-07 12:30:00,25.45,25.49,25.44,25.48,3900.0,25.1465,25.186,25.1366,25.1761,3900.0
2010-04-07 13:00:00,25.49,25.53,25.48,25.5,10100.0,25.186,25.2255,25.1761,25.1959,10100.0
2010-04-07 13:30:00,25.5,25.51,25.4,25.45,4800.0,25.1959,25.2058,25.0971,25.1465,4800.0
2010-04-07 14:00:00,25.45,25.49,25.36,25.37,8300.0,25.1465,25.186,25.0576,25.0675,8300.0
2010-04-07 14:30:00,25.37,25.38,25.24,25.24,13500.0,25.0675,25.0773,24.939,24.939,13500.0
2010-04-07 15:00:00,25.24,25.26,25.03,25.24,37300.0,24.939,24.9588,24.7315,24.939,37300.0
2010-04-07 15:30:00,25.24,25.37,25.22,25.3,49200.0,24.939,25.0675,24.9192,24.9983,49200.0
2010-04-08 09:30:00,25.15,25.15,24.89,24.97,6400.0,24.8501,24.8501,24.5932,24.6722,6400.0
2010-04-08 10:00:00,25.02,25.17,24.97,25.17,7200.0,24.7216,24.8698,24.6722,24.8698,7200.0
2010-04-08 10:30:00,25.2,25.3,25.19,25.22,9900.0,24.8995,24.9983,24.8896,24.9192,9900.0
2010-04-08 11:00:00,25.21,25.3,25.21,25.24,5900.0,24.9094,24.9983,24.9094,24.939,5900.0
2010-04-08 11:30:00,25.24,25.35,25.24,25.35,4100.0,24.939,25.0477,24.939,25.0477,4100.0
2010-04-08 12:00:00,25.36,25.48,25.34,25.47,4000.0,25.0576,25.1761,25.0378,25.1663,4000.0
2010-04-08 12:30:00,25.46,25.59,25.45,25.59,6800.0,25.1564,25.2848,25.1465,25.2848,6800.0
2010-04-08 13:00:00,25.58,25.68,25.58,25.58,33800.0,25.2749,25.3738,25.2749,25.2749,33800.0
2010-04-08 13:30:00,25.6,25.61,25.5,25.5,5000.0,25.2947,25.3046,25.1959,25.1959,5000.0
2010-04-08 14:00:00,25.51,25.62,25.51,25.62,7600.0,25.2058,25.3145,25.2058,25.3145,7600.0
2010-04-08 14:30:00,25.61,25.62,25.51,25.53,13500.0,25.3046,25.3145,25.2058,25.2255,13500.0
2010-04-08 15:00:00,25.53,25.53,25.28,25.36,47400.0,25.2255,25.2255,24.9785,25.0576,47400.0
2010-04-08 15:30:00,25.36,25.42,25.28,25.29,47300.0,25.0576,25.1169,24.9785,24.9884,47300.0
2010-04-09 09:30:00,25.31,25.31,24.76,25.06,14000.0,25.0082,25.0082,24.4647,24.7611,14000.0
2010-04-09 10:00:00,25.06,25.15,24.9,24.96,13800.0,24.7611,24.8501,24.6031,24.6623,13800.0
2010-04-09 10:30:00,24.96,25.04,24.86,24.97,9300.0,24.6623,24.7414,24.5635,24.6722,9300.0
2010-04-09 11:00:00,24.97,25.05,24.96,25.01,8800.0,24.6722,24.7513,24.6623,24.7117,8800.0
2010-04-09 11:30:00,25.01,25.05,24.99,25.01,11300.0,24.7117,24.7513,24.692,24.7117,11300.0
2010-04-09 12:00:00,25.0,25.07,24.99,25.06,12000.0,24.7019,24.771,24.692,24.7611,12000.0
2010-04-09 12:30:00,25.05,25.13,25.05,25.13,9300.0,24.7513,24.8303,24.7513,24.8303,9300.0
2010-04-09 13:00:00,25.13,25.21,25.12,25.18,5700.0,24.8303,24.9094,24.8204,24.8797,5700.0
2010-04-09 13:30:00,25.19,25.29,25.17,25.21,15300.0,24.8896,24.9884,24.8698,24.9094,15300.0
2010-04-09 14:00:00,25.21,25.27,25.21,25.27,7500.0,24.9094,24.9686,24.9094,24.9686,7500.0
2010-04-09 14:30:00,25.27,25.27,25.18,25.18,13000.0,24.9686,24.9686,24.8797,24.8797,13000.0
2010-04-09 15:00:00,25.19,25.19,25.1,25.19,11600.0,24.8896,24.8896,24.8007,24.8896,11600.0
2010-04-09 15:30:00,25.18,25.25,25.16,25.23,39700.0,24.8797,24.9489,24.86,24.9291,39700.0
2010-04-12 09:30:00,25.3,25.3,25.01,25.03,7500.0,24.9983,24.9983,24.7117,24.7315,7500.0
2010-04-12 10:00:00,25.0,25.19,25.0,25.09,12000.0,24.7019,24.8896,24.7019,24.7908,12000.0
2010-04-12 10:30:00,25.08,25.1,24.94,24.97,11600.0,24.7809,24.8007,24.6426,24.6722,11600.0
2010-04-12 11:00:00,24.93,25.01,24.91,24.97,12000.0,24.6327,24.7117,24.6129,24.6722,12000.0
2010-04-12 11:30:00,24.99,25.1,24.97,25.1,6200.0,24.692,24.8007,24.6722,24.8007,6200.0
2010-04-12 12:00:00,25.1,25.15,25.09,25.13,6400.0,24.8007,24.8501,24.7908,24.8303,6400.0
2010-04-12 12:30:00,25.14,25.15,25.11,25.15,4800.0,24.8402,24.8501,24.8106,24.8501,4800.0
2010-04-12 13:00:00,25.15,25.35,25.15,25.33,8100.0,24.8501,25.0477,24.8501,25.0279,8100.0
2010-04-12 13:30:00,25.32,25.38,25.28,25.31,4900.0,25.018,25.0773,24.9785,25.0082,4900.0
2010-04-12 14:00:00,25.29,25.29,25.17,25.2,5900.0,24.9884,24.9884,24.8698,24.8995,5900.0
2010-04-12 14:30:00,25.2,25.24,25.15,25.23,5100.0,24.8995,24.939,24.8501,24.9291,5100.0
2010-04-12 15:00:00,25.21,25.22,25.02,25.1,23500.0,24.9094,24.9192,24.7216,24.8007,23500.0
2010-04-12 15:30:00,25.1,25.19,25.1,25.18,27800.0,24.8007,24.8896,24.8007,24.8797,27800.0
2010-04-13 09:30:00,25.19,25.38,25.05,25.38,14300.0,24.8896,25.0773,24.7513,25.0773,14300.0
2010-04-13 10:00:00,25.31,25.35,25.17,25.18,9200.0,25.0082,25.0477,24.8698,24.8797,9200.0
2010-04-13 10:30:00,25.17,25.19,25.0,25.06,17600.0,24.8698,24.8896,24.7019,24.7611,17600.0
2010-04-13 11:00:00,25.07,25.18,25.03,25.15,16100.0,24.771,24.8797,24.7315,24.8501,16100.0
2010-04-13 11:30:00,25.16,25.3,25.15,25.29,4600.0,24.86,24.9983,24.8501,24.9884,4600.0
2010-04-13 12:00:00,25.32,25.4,25.32,25.4,2000.0,25.018,25.0971,25.018,25.0971,2000.0
2010-04-13 12:30:00,25.39,25.48,25.38,25.44,6200.0,25.0872,25.1761,25.0773,25.1366,6200.0
2010-04-13 13:00:00,25.45,25.49,25.44,25.49,6200.0,25.1465,25.186,25.1366,25.186,6200.0
2010-04-13 13:30:00,25.49,25.56,25.47,25.55,13900.0,25.186,25.2552,25.1663,25.2453,13900.0
2010-04-13 14:00:00,25.53,25.53,25.48,25.5,3800.0,25.2255,25.2255,25.1761,25.1959,3800.0
2010-04-13 14:30:00,25.5,25.51,25.43,25.43,14100.0,25.1959,25.2058,25.1267,25.1267,14100.0
2010-04-13 15:00:00,25.42,25.5,25.42,25.48,5200.0,25.1169,25.1959,25.1169,25.1761,5200.0
2010-04-13 15:30:00,25.48,25.5,25.33,25.35,38600.0,25.1761,25.1959,25.0279,25.0477,38600.0
2010-04-14 09:30:00,25.44,25.49,25.33,25.4,6100.0,25.1366,25.186,25.0279,25.0971,6100.0
2010-04-14 10:00:00,25.41,25.57,25.41,25.45,2500.0,25.107,25.2651,25.107,25.1465,2500.0
2010-04-14 10:30:00,25.46,25.53,25.41,25.49,8000.0,25.1564,25.2255,25.107,25.186,8000.0
2010-04-14 11:00:00,25.5,25.54,25.41,25.45,20100.0,25.1959,25.2354,25.107,25.1465,20100.0
2010-04-14 11:30:00,25.45,25.45,25.33,25.45,8000.0,25.1465,25.1465,25.0279,25.1465,8000.0
2010-04-14 12:00:00,25.45,25.47,25.44,25.47,3800.0,25.1465,25.1663,25.1366,25.1663,3800.0
2010-04-14 12:30:00,25.47,25.49,25.42,25.45,9500.0,25.1663,25.186,25.1169,25.1465,9500.0
2010-04-14 13:00:00,25.45,25.47,25.44,25.47,6200.0,25.1465,25.1663,25.1366,25.1663,6200.0
2010-04-14 13:30:00,25.48,25.48,25.41,25.45,5500.0,25.1761,25.1761,25.107,25.1465,5500.0
2010-04-14 14:00:00,25.45,25.52,25.45,25.51,13100.0,25.1465,25.2157,25.1465,25.2058,13100.0
2010-04-14 14:30:00,25.51,25.55,25.49,25.52,11700.0,25.2058,25.2453,25.186,25.2157,11700.0
2010-04-14 15:00:00,25.52,25.52,25.51,25.52,6700.0,25.2157,25.2157,25.2058,25.2157,6700.0
2010-04-14 15:30:00,25.52,25.55,25.49,25.55,28500.0,25.2157,25.2453,25.186,25.2453,28500.0
2010-04-15 09:30:00,25.53,25.58,25.29,25.49,6700.0,25.2255,25.2749,24.9884,25.186,6700.0
2010-04-15 10:00:00,25.49,25.51,25.39,25.45,9700.0,25.186,25.2058,25.0872,25.1465,9700.0
2010-04-15 10:30:00,25.44,25.52,25.43,25.43,6500.0,25.1366,25.2157,25.1267,25.1267,6500.0
2010-04-15 11:00:00,25.43,25.49,25.43,25.44,4000.0,25.1267,25.186,25.1267,25.1366,4000.0
2010-04-15 11:30:00,25.45,25.46,25.38,25.38,3000.0,25.1465,25.1564,25.0773,25.0773,3000.0
2010-04-15 12:00:00,25.39,25.45,25.38,25.44,3600.0,25.0872,25.1465,25.0773,25.1366,3600.0
2010-04-15 12:30:00,25.45,25.45,25.34,25.39,12300.0,25.1465,25.1465,25.0378,25.0872,12300.0
2010-04-15 13:00:00,25.42,25.42,25.3,25.4,15200.0,25.1169,25.1169,24.9983,25.0971,15200.0
2010-04-15 13:30:00,25.4,25.4,25.29,25.37,6200.0,25.0971,25.0971,24.9884,25.0675,6200.0
2010-04-15 14:00:00,25.35,25.37,25.35,25.37,4200.0,25.0477,25.0675,25.0477,25.0675,4200.0
2010-04-15 14:30:00,25.37,25.4,25.35,25.4,10400.0,25.0675,25.0971,25.0477,25.0971,10400.0
2010-04-15 15:00:00,25.4,25.43,25.35,25.35,13700.0,25.0971,25.1267,25.0477,25.0477,13700.0
2010-04-15 15:30:00,25.37,25.4,25.3,25.34,27400.0,25.0675,25.0971,24.9983,25.0378,27400.0
2010-04-16 09:30:00,25.33,25.46,25.0,25.13,45200.0,25.0279,25.1564,24.7019,24.8303,45200.0
2010-04-16 10:00:00,25.11,25.52,25.11,25.49,8500.0,24.8106,25.2157,24.8106,25.186,8500.0
2010-04-16 10:30:00,25.5,25.56,25.16,25.18,8200.0,25.1959,25.2552,24.86,24.8797,8200.0
2010-04-16 11:00:00,25.21,25.24,25.05,25.17,10700.0,24.9094,24.939,24.7513,24.8698,10700.0
2010-04-16 11:30:00,25.17,25.19,24.94,25.0,3700.0,24.8698,24.8896,24.6426,24.7019,3700.0
2010-04-16 12:00:00,24.95,25.03,24.95,24.99,2600.0,24.6525,24.7315,24.6525,24.692,2600.0
2010-04-16 12:30:00,25.01,25.1,24.94,25.1,3100.0,24.7117,24.8007,24.6426,24.8007,3100.0
2010-04-16 13:00:00,25.09,25.17,25.0,25.05,3600.0,24.7908,24.8698,24.7019,24.7513,3600.0
2010-04-16 13:30:00,25.05,25.09,24.96,25.04,3100.0,24.7513,24.7908,24.6623,24.7414,3100.0
2010-04-16 14:00:00,25.07,25.23,25.04,25.2,8400.0,24.771,24.9291,24.7414,24.8995,8400.0
2010-04-16 14:30:00,25.18,25.18,24.99,24.99,12900.0,24.8797,24.8797,24.692,24.692,12900.0
2010-04-16 15:00:00,25.0,25.08,25.0,25.04,12000.0,24.7019,24.7809,24.7019,24.7414,12000.0
2010-04-16 15:30:00,25.04,25.11,25.0,25.02,37300.0,24.7414,24.8106,24.7019,24.7216,37300.0
2010-04-19 09:30:00,24.82,25.13,24.82,25.03,12600.0,24.524,24.8303,24.524,24.7315,12600.0
2010-04-19 10:00:00,25.0,25.03,24.92,25.01,13400.0,24.7019,24.7315,24.6228,24.7117,13400.0
2010-04-19 10:30:00,25.0,25.02,24.95,25.0,8700.0,24.7019,24.7216,24.6525,24.7019,8700.0
2010-04-19 11:00:00,25.0,25.01,24.88,24.89,10900.0,24.7019,24.7117,24.5833,24.5932,10900.0
2010-04-19 11:30:00,24.9,24.9,24.6,24.6,12700.0,24.6031,24.6031,24.3066,24.3066,12700.0
2010-04-19 12:00:00,24.62,24.74,24.6,24.74,8400.0,24.3264,24.445,24.3066,24.445,8400.0
2010-04-19 12:30:00,24.71,24.81,24.64,24.8,8400.0,24.4153,24.5141,24.3462,24.5042,8400.0
2010-04-19 13:00:00,24.79,24.79,24.7,24.75,11300.0,24.4944,24.4944,24.4054,24.4548,11300.0
2010-04-19 13:30:00,24.79,24.81,24.72,24.73,6800.0,24.4944,24.5141,24.4252,24.4351,6800.0
2010-04-19 14:00:00,24.72,25.0,24.71,25.0,5700.0,24.4252,24.7019,24.4153,24.7019,5700.0
2010-04-19 14:30:00,24.99,25.02,24.94,25.0,9500.0,24.692,24.7216,24.6426,24.7019,9500.0
2010-04-19 15:00:00,25.01,25.1,24.99,25.06,12700.0,24.7117,24.8007,24.692,24.7611,12700.0
2010-04-19 15:30:00,25.04,25.07,24.95,24.98,19300.0,24.7414,24.771,24.6525,24.6821,19300.0
2010-04-20 09:30:00,25.02,25.37,25.02,25.04,20200.0,24.7216,25.0675,24.7216,24.7414,20200.0
2010-04-20 10:00:00,25.04,25.1,24.9,24.98,14800.0,24.7414,24.8007,24.6031,24.6821,14800.0
2010-04-20 10:30:00,24.97,25.02,24.91,25.02,18000.0,24.6722,24.7216,24.6129,24.7216,18000.0
2010-04-20 11:00:00,25.02,25.09,24.94,24.97,18500.0,24.7216,24.7908,24.6426,24.6722,18500.0
2010-04-20 11:30:00,24.99,25.09,24.99,25.01,19100.0,24.692,24.7908,24.692,24.7117,19100.0
2010-04-20 12:00:00,25.05,25.08,25.0,25.0,23900.0,24.7513,24.7809,24.7019,24.7019,23900.0
2010-04-20 12:30:00,25.01,25.06,25.0,25.02,6500.0,24.7117,24.7611,24.7019,24.7216,6500.0
2010-04-20 13:00:00,25.05,25.07,24.97,24.99,8700.0,24.7513,24.771,24.6722,24.692,8700.0
2010-04-20 13:30:00,25.0,25.03,24.95,24.95,8800.0,24.7019,24.7315,24.6525,24.6525,8800.0
2010-04-20 14:00:00,24.96,24.99,24.92,24.95,10400.0,24.6623,24.692,24.6228,24.6525,10400.0
2010-04-20 14:30:00,24.95,24.99,24.93,24.94,17100.0,24.6525,24.692,24.6327,24.6426,17100.0
2010-04-20 15:00:00,24.94,24.97,24.9,24.92,29600.0,24.6426,24.6722,24.6031,24.6228,29600.0
2010-04-20 15:30:00,24.92,24.99,24.9,24.98,41900.0,24.6228,24.692,24.6031,24.6821,41900.0
2010-04-21 09:30:00,24.93,25.14,24.93,25.07,4100.0,24.6327,24.8402,24.6327,24.771,4100.0
2010-04-21 10:00:00,25.08,25.08,24.82,24.83,5800.0,24.7809,24.7809,24.524,24.5339,5800.0
2010-04-21 10:30:00,24.81,24.97,24.8,24.9,23800.0,24.5141,24.6722,24.5042,24.6031,23800.0
2010-04-21 11:00:00,24.92,25.18,24.92,25.12,10600.0,24.6228,24.8797,24.6228,24.8204,10600.0
2010-04-21 11:30:00,25.12,25.16,25.1,25.16,23500.0,24.8204,24.86,24.8007,24.86,23500.0
2010-04-21 12:00:00,25.15,25.32,25.15,25.31,4700.0,24.8501,25.018,24.8501,25.0082,4700.0
2010-04-21 12:30:00,25.31,25.41,25.28,25.41,8600.0,25.0082,25.107,24.9785,25.107,8600.0
2010-04-21 13:00:00,25.41,25.41,25.29,25.35,2800.0,25.107,25.107,24.9884,25.0477,2800.0
2010-04-21 13:30:00,25.35,25.35,25.27,25.33,7400.0,25.0477,25.0477,24.9686,25.0279,7400.0
2010-04-21 14:00:00,25.35,25.35,25.08,25.13,15300.0,25.0477,25.0477,24.7809,24.8303,15300.0
2010-04-21 14:30:00,25.09,25.13,25.07,25.13,6300.0,24.7908,24.8303,24.771,24.8303,6300.0
2010-04-21 15:00:00,25.14,25.2,25.06,25.08,28100.0,24.8402,24.8995,24.7611,24.7809,28100.0
2010-04-21 15:30:00,25.1,25.29,25.1,25.16,35900.0,24.8007,24.9884,24.8007,24.86,35900.0
2010-04-22 09:30:00,24.78,24.87,24.63,24.85,20300.0,24.4845,24.5734,24.3363,24.5537,20300.0
2010-04-22 10:00:00,24.83,24.95,24.72,24.91,12300.0,24.5339,24.6525,24.4252,24.6129,12300.0
2010-04-22 10:30:00,24.91,24.91,24.7,24.78,13500.0,24.6129,24.6129,24.4054,24.4845,13500.0
2010-04-22 11:00:00,24.76,25.0,24.76,25.0,10800.0,24.4647,24.7019,24.4647,24.7019,10800.0
2010-04-22 11:30:00,25.0,25.0,24.9,25.0,4900.0,24.7019,24.7019,24.6031,24.7019,4900.0
2010-04-22 12:00:00,24.99,25.05,24.96,25.0,6400.0,24.692,24.7513,24.6623,24.7019,6400.0
2010-04-22 12:30:00,25.0,25.0,24.95,24.99,7300.0,24.7019,24.7019,24.6525,24.692,7300.0
2010-04-22 13:00:00,25.0,25.05,24.93,24.94,26900.0,24.7019,24.7513,24.6327,24.6426,26900.0
2010-04-22 13:30:00,24.95,24.98,24.89,24.93,9900.0,24.6525,24.6821,24.5932,24.6327,9900.0
2010-04-22 14:00:00,24.96,25.04,24.89,25.04,6800.0,24.6623,24.7414,24.5932,24.7414,6800.0
2010-04-22 14:30:00,25.01,25.04,24.9,24.92,8800.0,24.7117,24.7414,24.6031,24.6228,8800.0
2010-04-22 15:00:00,24.92,25.1,24.91,25.06,17000.0,24.6228,24.8007,24.6129,24.7611,17000.0
2010-04-22 15:30:00,25.03,25.07,24.93,24.98,59500.0,24.7315,24.771,24.6327,24.6821,59500.0
2010-04-23 09:30:00,24.99,25.1,24.85,25.1,8100.0,24.692,24.8007,24.5537,24.8007,8100.0
2010-04-23 10:00:00,25.19,25.47,25.16,25.39,21800.0,24.8896,25.1663,24.86,25.0872,21800.0
2010-04-23 10:30:00,25.38,25.63,25.38,25.51,13000.0,25.0773,25.3244,25.0773,25.2058,13000.0
2010-04-23 11:00:00,25.49,25.72,25.46,25.68,11400.0,25.186,25.4133,25.1564,25.3738,11400.0
2010-04-23 11:30:00,25.66,25.72,25.65,25.72,4500.0,25.354,25.4133,25.3441,25.4133,4500.0
2010-04-23 12:00:00,25.7,25.81,25.67,25.7,44200.0,25.3935,25.5022,25.3639,25.3935,44200.0
2010-04-23 12:30:00,25.7,25.8,25.65,25.8,13700.0,25.3935,25.4923,25.3441,25.4923,13700.0
2010-04-23 13:00:00,25.8,25.96,25.8,25.93,13800.0,25.4923,25.6504,25.4923,25.6208,13800.0
2010-04-23 13:30:00,25.94,25.98,25.86,25.86,64200.0,25.6307,25.6702,25.5516,25.5516,64200.0
2010-04-23 14:00:00,25.88,25.93,25.81,25.86,17700.0,25.5714,25.6208,25.5022,25.5516,17700.0
2010-04-23 14:30:00,25.81,25.93,25.81,25.93,13500.0,25.5022,25.6208,25.5022,25.6208,13500.0
2010-04-23 15:00:00,25.92,25.93,25.84,25.85,27400.0,25.6109,25.6208,25.5318,25.5417,27400.0
2010-04-23 15:30:00,25.86,25.91,25.8,25.84,69700.0,25.5516,25.601,25.4923,25.5318,69700.0
2010-04-26 09:30:00,25.76,25.78,25.66,25.75,8800.0,25.4528,25.4726,25.354,25.4429,8800.0
2010-04-26 10:00:00,25.74,25.87,25.74,25.76,13300.0,25.433,25.5615,25.433,25.4528,13300.0
2010-04-26 10:30:00,25.76,25.82,25.72,25.76,10300.0,25.4528,25.5121,25.4133,25.4528,10300.0
2010-04-26 11:00:00,25.75,25.75,25.63,25.66,6200.0,25.4429,25.4429,25.3244,25.354,6200.0
2010-04-26 11:30:00,25.64,25.66,25.52,25.53,3800.0,25.3342,25.354,25.2157,25.2255,3800.0
2010-04-26 12:00:00,25.53,25.64,25.51,25.53,4400.0,25.2255,25.3342,25.2058,25.2255,4400.0
2010-04-26 12:30:00,25.52,25.56,25.46,25.52,3900.0,25.2157,25.2552,25.1564,25.2157,3900.0
2010-04-26 13:00:00,25.53,25.54,25.47,25.47,7700.0,25.2255,25.2354,25.1663,25.1663,7700.0
2010-04-26 13:30:00,25.49,25.5,25.4,25.48,5500.0,25.186,25.1959,25.0971,25.1761,5500.0
2010-04-26 14:00:00,25.5,25.76,25.44,25.72,9600.0,25.1959,25.4528,25.1366,25.4133,9600.0
2010-04-26 14:30:00,25.73,25.77,25.69,25.72,9900.0,25.4232,25.4627,25.3836,25.4133,9900.0
2010-04-26 15:00:00,25.7,25.73,25.58,25.61,9500.0,25.3935,25.4232,25.2749,25.3046,9500.0
2010-04-26 15:30:00,25.61,25.67,25.58,25.59,24600.0,25.3046,25.3639,25.2749,25.2848,24600.0
2010-04-27 09:30:00,25.46,25.72,25.46,25.52,28800.0,25.1564,25.4133,25.1564,25.2157,28800.0
2010-04-27 10:00:00,25.58,25.69,25.5,25.68,10000.0,25.2749,25.3836,25.1959,25.3738,10000.0
2010-04-27 10:30:00,25.71,25.84,25.67,25.72,12000.0,25.4034,25.5318,25.3639,25.4133,12000.0
2010-04-27 11:00:00,25.72,25.74,25.23,25.28,11400.0,25.4133,25.433,24.9291,24.9785,11400.0
2010-04-27 11:30:00,25.22,25.28,25.08,25.24,12100.0,24.9192,24.9785,24.7809,24.939,12100.0
2010-04-27 12:00:00,25.24,25.28,24.99,25.04,10500.0,24.939,24.9785,24.692,24.7414,10500.0
2010-04-27 12:30:00,25.06,25.11,25.01,25.03,3900.0,24.7611,24.8106,24.7117,24.7315,3900.0
2010-04-27 13:00:00,25.04,25.29,25.03,25.29,4200.0,24.7414,24.9884,24.7315,24.9884,4200.0
2010-04-27 13:30:00,25.32,25.34,25.22,25.27,4900.0,25.018,25.0378,24.9192,24.9686,4900.0
2010-04-27 14:00:00,25.26,25.31,25.19,25.24,4200.0,24.9588,25.0082,24.8896,24.939,4200.0
2010-04-27 14:30:00,25.23,25.23,25.02,25.06,4500.0,24.9291,24.9291,24.7216,24.7611,4500.0
2010-04-27 15:00:00,25.06,25.2,25.05,25.13,13900.0,24.7611,24.8995,24.7513,24.8303,13900.0
2010-04-27 15:30:00,25.14,25.15,24.93,24.98,52000.0,24.8402,24.8501,24.6327,24.6821,52000.0
2010-04-28 09:30:00,25.24,25.25,25.02,25.16,5300.0,24.939,24.9489,24.7216,24.86,5300.0
2010-04-28 10:00:00,25.23,25.31,25.05,25.21,17200.0,24.9291,25.0082,24.7513,24.9094,17200.0
2010-04-28 10:30:00,25.19,25.25,24.95,25.09,7400.0,24.8896,24.9489,24.6525,24.7908,7400.0
2010-04-28 11:00:00,25.1,25.3,25.05,25.06,18500.0,24.8007,24.9983,24.7513,24.7611,18500.0
2010-04-28 11:30:00,25.06,25.08,24.9,24.95,15500.0,24.7611,24.7809,24.6031,24.6525,15500.0
2010-04-28 12:00:00,24.95,24.99,24.82,24.97,15200.0,24.6525,24.692,24.524,24.6722,15200.0
2010-04-28 12:30:00,24.96,25.06,24.91,25.05,21000.0,24.6623,24.7611,24.6129,24.7513,21000.0
2010-04-28 13:00:00,25.03,25.03,24.88,24.88,16300.0,24.7315,24.7315,24.5833,24.5833,16300.0
2010-04-28 13:30:00,24.87,24.88,24.74,24.76,14200.0,24.5734,24.5833,24.445,24.4647,14200.0
2010-04-28 14:00:00,24.76,24.78,24.47,24.58,68700.0,24.4647,24.4845,24.1782,24.2869,68700.0
2010-04-28 14:30:00,24.6,24.61,24.43,24.49,48400.0,24.3066,24.3165,24.1387,24.1979,48400.0
2010-04-28 15:00:00,24.51,24.55,24.29,24.39,39500.0,24.2177,24.2572,24.0003,24.0991,39500.0
2010-04-28 15:30:00,24.39,24.43,24.18,24.23,69500.0,24.0991,24.1387,23.8916,23.941,69500.0
2010-04-29 09:30:00,22.0,22.0,20.16,20.84,207300.0,21.7376,21.7376,19.9196,20.5915,207300.0
2010-04-29 10:00:00,20.86,20.9,20.63,20.83,116300.0,20.6112,20.6508,20.384,20.5816,116300.0
2010-04-29 10:30:00,20.83,21.66,20.82,21.63,137600.0,20.5816,21.4017,20.5717,21.3721,137600.0
2010-04-29 11:00:00,21.61,21.82,21.52,21.76,66300.0,21.3523,21.5598,21.2634,21.5005,66300.0
2010-04-29 11:30:00,21.76,21.82,21.68,21.78,50700.0,21.5005,21.5598,21.4215,21.5203,50700.0
2010-04-29 12:00:00,21.78,21.82,21.69,21.8,25500.0,21.5203,21.5598,21.4313,21.54,25500.0
2010-04-29 12:30:00,21.8,22.06,21.78,22.04,38100.0,21.54,21.7969,21.5203,21.7772,38100.0
2010-04-29 13:00:00,22.05,22.28,22.0,22.22,38800.0,21.787,22.0143,21.7376,21.955,38800.0
2010-04-29 13:30:00,22.23,22.32,22.13,22.16,26700.0,21.9649,22.0538,21.8661,21.8957,26700.0
2010-04-29 14:00:00,22.17,22.2,22.11,22.15,22700.0,21.9056,21.9353,21.8463,21.8859,22700.0
2010-04-29 14:30:00,22.16,22.16,22.03,22.03,25900.0,21.8957,21.8957,21.7673,21.7673,25900.0
2010-04-29 15:00:00,22.02,22.13,21.99,22.13,42000.0,21.7574,21.8661,21.7278,21.8661,42000.0
2010-04-29 15:30:00,22.14,22.26,22.06,22.09,141200.0,21.876,21.9945,21.7969,21.8266,141200.0
2010-04-30 09:30:00,22.03,22.1,21.77,21.88,50300.0,21.7673,21.8364,21.5104,21.6191,50300.0
2010-04-30 10:00:00,21.85,21.96,21.78,21.86,37300.0,21.5894,21.6981,21.5203,21.5993,37300.0
2010-04-30 10:30:00,21.85,21.88,21.65,21.81,31200.0,21.5894,21.6191,21.3918,21.5499,31200.0
2010-04-30 11:00:00,21.86,22.11,21.85,21.98,41500.0,21.5993,21.8463,21.5894,21.7179,41500.0
2010-04-30 11:30:00,22.0,22.09,21.89,21.9,35700.0,21.7376,21.8266,21.629,21.6388,35700.0
2010-04-30 12:00:00,21.91,21.96,21.74,21.8,55600.0,21.6487,21.6981,21.4807,21.54,55600.0
2010-04-30 12:30:00,21.78,21.78,21.51,21.53,20600.0,21.5203,21.5203,21.2535,21.2732,20600.0
2010-04-30 13:00:00,21.53,21.61,21.42,21.6,23800.0,21.2732,21.3523,21.1646,21.3424,23800.0
2010-04-30 13:30:00,21.6,21.61,21.41,21.44,19200.0,21.3424,21.3523,21.1547,21.1843,19200.0
2010-04-30 14:00:00,21.41,21.45,21.37,21.38,21100.0,21.1547,21.1942,21.1152,21.125,21100.0
2010-04-30 14:30:00,21.38,21.41,21.22,21.31,48400.0,21.125,21.1547,20.9669,21.0559,48400.0
2010-04-30 15:00:00,21.31,21.36,21.27,21.32,24400.0,21.0559,21.1053,21.0163,21.0657,24400.0
2010-04-30 15:30:00,21.3,21.3,21.06,21.06,102100.0,21.046,21.046,20.8089,20.8089,102100.0
2010-05-03 09:30:00,21.03,21.31,20.87,21.22,48000.0,20.7792,21.0559,20.6211,20.9669,48000.0
2010-05-03 10:00:00,21.22,21.42,21.1,21.32,39800.0,20.9669,21.1646,20.8484,21.0657,39800.0
2010-05-03 10:30:00,21.32,21.38,21.22,21.29,60500.0,21.0657,21.125,20.9669,21.0361,60500.0
2010-05-03 11:00:00,21.29,21.43,21.22,21.42,30400.0,21.0361,21.1744,20.9669,21.1646,30400.0
2010-05-03 11:30:00,21.42,21.51,21.34,21.49,25500.0,21.1646,21.2535,21.0855,21.2337,25500.0
2010-05-03 12:00:00,21.48,21.75,21.42,21.75,25700.0,21.2238,21.4906,21.1646,21.4906,25700.0
2010-05-03 12:30:00,21.75,21.77,21.52,21.59,28400.0,21.4906,21.5104,21.2634,21.3325,28400.0
2010-05-03 13:00:00,21.59,21.59,21.46,21.54,24600.0,21.3325,21.3325,21.2041,21.2831,24600.0
2010-05-03 13:30:00,21.52,21.69,21.52,21.67,41800.0,21.2634,21.4313,21.2634,21.4116,41800.0
2010-05-03 14:00:00,21.67,21.68,21.6,21.66,19400.0,21.4116,21.4215,21.3424,21.4017,19400.0
2010-05-03 14:30:00,21.68,21.69,21.58,21.59,42600.0,21.4215,21.4313,21.3226,21.3325,42600.0
2010-05-03 15:00:00,21.59,21.59,21.33,21.35,48700.0,21.3325,21.3325,21.0756,21.0954,48700.0
2010-05-03 15:30:00,21.36,21.57,21.36,21.47,127400.0,21.1053,21.3128,21.1053,21.214,127400.0
2010-05-04 09:30:00,21.06,21.3,20.97,21.11,29200.0,20.8089,21.046,20.7199,20.8583,29200.0
2010-05-04 10:00:00,21.14,21.46,21.09,21.4,29000.0,20.8879,21.2041,20.8385,21.1448,29000.0
2010-05-04 10:30:00,21.4,21.46,21.23,21.31,26200.0,21.1448,21.2041,20.9768,21.0559,26200.0
2010-05-04 11:00:00,21.3,21.35,21.18,21.3,21800.0,21.046,21.0954,20.9274,21.046,21800.0
2010-05-04 11:30:00,21.3,21.38,21.21,21.37,14100.0,21.046,21.125,20.9571,21.1152,14100.0
2010-05-04 12:00:00,21.37,21.37,21.14,21.17,21100.0,21.1152,21.1152,20.8879,20.9175,21100.0
2010-05-04 12:30:00,21.17,21.43,21.14,21.42,14200.0,20.9175,21.1744,20.8879,21.1646,14200.0
2010-05-04 13:00:00,21.43,21.49,21.4,21.45,12400.0,21.1744,21.2337,21.1448,21.1942,12400.0
2010-05-04 13:30:00,21.45,21.69,21.41,21.61,18300.0,21.1942,21.4313,21.1547,21.3523,18300.0
2010-05-04 14:00:00,21.63,21.69,21.52,21.65,33100.0,21.3721,21.4313,21.2634,21.3918,33100.0
2010-05-04 14:30:00,21.64,21.74,21.54,21.7,46000.0,21.3819,21.4807,21.2831,21.4412,46000.0
2010-05-04 15:00:00,21.68,21.96,21.59,21.96,62200.0,21.4215,21.6981,21.3325,21.6981,62200.0
2010-05-04 15:30:00,21.97,22.08,21.82,21.94,166400.0,21.708,21.8167,21.5598,21.6784,166400.0
2010-05-05 09:30:00,21.87,22.07,21.58,22.07,33400.0,21.6092,21.8068,21.3226,21.8068,33400.0
2010-05-05 10:00:00,21.99,22.24,21.99,22.13,32200.0,21.7278,21.9748,21.7278,21.8661,32200.0
2010-05-05 10:30:00,22.14,22.37,22.11,22.37,28300.0,21.876,22.1032,21.8463,22.1032,28300.0
2010-05-05 11:00:00,22.29,22.38,22.24,22.27,21800.0,22.0242,22.1131,21.9748,22.0044,21800.0
2010-05-05 11:30:00,22.25,22.35,22.2,22.22,18700.0,21.9847,22.0835,21.9353,21.955,18700.0
2010-05-05 12:00:00,22.22,22.25,22.14,22.15,22100.0,21.955,21.9847,21.876,21.8859,22100.0
2010-05-05 12:30:00,22.17,22.21,22.07,22.17,16300.0,21.9056,21.9451,21.8068,21.9056,16300.0
2010-05-05 13:00:00,22.17,22.26,22.1,22.17,24500.0,21.9056,21.9945,21.8364,21.9056,24500.0
2010-05-05 13:30:00,22.17,22.29,22.15,22.25,23700.0,21.9056,22.0242,21.8859,21.9847,23700.0
2010-05-05 14:00:00,22.27,22.27,22.12,22.14,28000.0,22.0044,22.0044,21.8562,21.876,28000.0
2010-05-05 14:30:00,22.15,22.18,22.02,22.12,62700.0,21.8859,21.9155,21.7574,21.8562,62700.0
2010-05-05 15:00:00,22.12,22.15,22.02,22.05,87800.0,21.8562,21.8859,21.7574,21.787,87800.0
2010-05-05 15:30:00,22.05,22.11,22.0,22.03,76600.0,21.787,21.8463,21.7376,21.7673,76600.0
2010-05-06 09:30:00,21.93,22.15,21.82,22.14,22100.0,21.6685,21.8859,21.5598,21.876,22100.0
2010-05-06 10:00:00,22.16,22.23,22.05,22.06,19000.0,21.8957,21.9649,21.787,21.7969,19000.0
2010-05-06 10:30:00,22.1,22.23,21.92,21.95,17800.0,21.8364,21.9649,21.6586,21.6882,17800.0
2010-05-06 11:00:00,21.95,22.0,21.73,21.99,23200.0,21.6882,21.7376,21.4709,21.7278,23200.0
2010-05-06 11:30:00,21.99,22.0,21.57,21.72,47300.0,21.7278,21.7376,21.3128,21.461,47300.0
2010-05-06 12:00:00,21.75,21.93,21.53,21.59,42000.0,21.4906,21.6685,21.2732,21.3325,42000.0
2010-05-06 12:30:00,21.61,21.75,21.6,21.75,31300.0,21.3523,21.4906,21.3424,21.4906,31300.0
2010-05-06 13:00:00,21.76,21.84,21.68,21.77,14600.0,21.5005,21.5795,21.4215,21.5104,14600.0
2010-05-06 13:30:00,21.79,21.81,21.64,21.67,15000.0,21.5301,21.5499,21.3819,21.4116,15000.0
2010-05-06 14:00:00,21.67,21.69,21.2,21.34,62000.0,21.4116,21.4313,20.9472,21.0855,62000.0
2010-05-06 14:30:00,21.35,21.42,20.33,20.95,79700.0,21.0954,21.1646,20.0876,20.7002,79700.0
2010-05-06 15:00:00,20.95,21.96,20.86,21.87,132200.0,20.7002,21.6981,20.6112,21.6092,132200.0
2010-05-06 15:30:00,21.85,22.27,21.84,22.0,155300.0,21.5894,22.0044,21.5795,21.7376,155300.0
2010-05-07 09:30:00,21.71,22.01,21.34,21.88,39900.0,21.4511,21.7475,21.0855,21.6191,39900.0
2010-05-07 10:00:00,21.9,22.05,21.55,21.67,80100.0,21.6388,21.787,21.293,21.4116,80100.0
2010-05-07 10:30:00,21.68,22.11,21.68,21.87,80600.0,21.4215,21.8463,21.4215,21.6092,80600.0
2010-05-07 11:00:00,21.84,22.42,21.8,21.89,38200.0,21.5795,22.1526,21.54,21.629,38200.0
2010-05-07 11:30:00,21.9,22.02,21.76,21.97,59100.0,21.6388,21.7574,21.5005,21.708,59100.0
2010-05-07 12:00:00,21.94,22.14,21.85,21.9,21100.0,21.6784,21.876,21.5894,21.6388,21100.0
2010-05-07 12:30:00,21.92,22.03,21.72,21.91,30700.0,21.6586,21.7673,21.461,21.6487,30700.0
2010-05-07 13:00:00,21.88,21.96,21.68,21.68,26900.0,21.6191,21.6981,21.4215,21.4215,26900.0
2010-05-07 13:30:00,21.72,22.15,21.72,21.97,14500.0,21.461,21.8859,21.461,21.708,14500.0
2010-05-07 14:00:00,21.95,22.0,21.79,21.87,20600.0,21.6882,21.7376,21.5301,21.6092,20600.0
2010-05-07 14:30:00,21.86,22.16,21.82,21.95,57000.0,21.5993,21.8957,21.5598,21.6882,57000.0
2010-05-07 15:00:00,21.95,22.03,21.75,21.89,46000.0,21.6882,21.7673,21.4906,21.629,46000.0
2010-05-07 15:30:00,21.89,21.95,21.59,21.83,145700.0,21.629,21.6882,21.3325,21.5697,145700.0
2010-05-10 09:30:00,22.61,22.68,22.21,22.25,44800.0,22.3404,22.4095,21.9451,21.9847,44800.0
2010-05-10 10:00:00,22.24,22.32,22.01,22.02,41500.0,21.9748,22.0538,21.7475,21.7574,41500.0
2010-05-10 10:30:00,22.03,22.2,21.78,21.85,31000.0,21.7673,21.9353,21.5203,21.5894,31000.0
2010-05-10 11:00:00,21.85,22.03,21.84,21.99,23800.0,21.5894,21.7673,21.5795,21.7278,23800.0
2010-05-10 11:30:00,21.98,22.07,21.94,22.0,25100.0,21.7179,21.8068,21.6784,21.7376,25100.0
2010-05-10 12:00:00,22.02,22.02,21.91,21.93,17100.0,21.7574,21.7574,21.6487,21.6685,17100.0
2010-05-10 12:30:00,21.94,22.09,21.94,22.03,11900.0,21.6784,21.8266,21.6784,21.7673,11900.0
2010-05-10 13:00:00,22.05,22.05,21.88,21.93,15400.0,21.787,21.787,21.6191,21.6685,15400.0
2010-05-10 13:30:00,21.98,22.05,21.95,21.98,15600.0,21.7179,21.787,21.6882,21.7179,15600.0
2010-05-10 14:00:00,21.98,22.13,21.94,22.09,12600.0,21.7179,21.8661,21.6784,21.8266,12600.0
2010-05-10 14:30:00,22.09,22.15,21.97,22.14,27600.0,21.8266,21.8859,21.708,21.876,27600.0
2010-05-10 15:00:00,22.14,22.15,22.04,22.1,43600.0,21.876,21.8859,21.7772,21.8364,43600.0
2010-05-10 15:30:00,22.12,22.23,22.08,22.22,135400.0,21.8562,21.9649,21.8167,21.955,135400.0
2010-05-11 09:30:00,22.0,22.39,22.0,22.29,12800.0,21.7376,22.123,21.7376,22.0242,12800.0
2010-05-11 10:00:00,22.3,22.3,22.06,22.11,25300.0,22.0341,22.0341,21.7969,21.8463,25300.0
2010-05-11 10:30:00,22.13,22.29,22.01,22.02,35700.0,21.8661,22.0242,21.7475,21.7574,35700.0
2010-05-11 11:00:00,22.02,22.34,22.02,22.3,18500.0,21.7574,22.0736,21.7574,22.0341,18500.0
2010-05-11 11:30:00,22.32,22.4,22.25,22.33,15600.0,22.0538,22.1329,21.9847,22.0637,15600.0
2010-05-11 12:00:00,22.33,22.49,22.32,22.43,8500.0,22.0637,22.2218,22.0538,22.1625,8500.0
2010-05-11 12:30:00,22.41,22.58,22.39,22.5,15100.0,22.1428,22.3107,22.123,22.2317,15100.0
2010-05-11 13:00:00,22.47,22.5,22.33,22.33,45100.0,22.202,22.2317,22.0637,22.0637,45100.0
2010-05-11 13:30:00,22.36,22.41,22.29,22.31,70300.0,22.0933,22.1428,22.0242,22.0439,70300.0
2010-05-11 14:00:00,22.31,22.35,22.04,22.16,111600.0,22.0439,22.0835,21.7772,21.8957,111600.0
2010-05-11 14:30:00,22.19,22.44,22.05,22.4,38500.0,21.9254,22.1724,21.787,22.1329,38500.0
2010-05-11 15:00:00,22.41,22.41,22.17,22.3,47600.0,22.1428,22.1428,21.9056,22.0341,47600.0
2010-05-11 15:30:00,22.3,22.3,22.13,22.17,93900.0,22.0341,22.0341,21.8661,21.9056,93900.0
2010-05-12 09:30:00,22.21,22.31,22.13,22.25,20100.0,21.9451,22.0439,21.8661,21.9847,20100.0
2010-05-12 10:00:00,22.25,22.39,22.23,22.27,59300.0,21.9847,22.123,21.9649,22.0044,59300.0
2010-05-12 10:30:00,22.28,22.31,22.18,22.25,24500.0,22.0143,22.0439,21.9155,21.9847,24500.0
2010-05-12 11:00:00,22.25,22.34,22.2,22.23,17700.0,21.9847,22.0736,21.9353,21.9649,17700.0
2010-05-12 11:30:00,22.23,22.32,22.23,22.31,25300.0,21.9649,22.0538,21.9649,22.0439,25300.0
2010-05-12 12:00:00,22.33,22.36,22.29,22.31,15500.0,22.0637,22.0933,22.0242,22.0439,15500.0
2010-05-12 12:30:00,22.31,22.35,22.24,22.29,15600.0,22.0439,22.0835,21.9748,22.0242,15600.0
2010-05-12 13:00:00,22.31,22.38,22.29,22.36,40900.0,22.0439,22.1131,22.0242,22.0933,40900.0
2010-05-12 13:30:00,22.36,22.6,22.32,22.6,22400.0,22.0933,22.3305,22.0538,22.3305,22400.0
2010-05-12 14:00:00,22.58,22.7,22.51,22.69,16200.0,22.3107,22.4293,22.2416,22.4194,16200.0
2010-05-12 14:30:00,22.68,22.74,22.46,22.47,53800.0,22.4095,22.4688,22.1922,22.202,53800.0
2010-05-12 15:00:00,22.5,22.57,22.4,22.48,62800.0,22.2317,22.3008,22.1329,22.2119,62800.0
2010-05-12 15:30:00,22.51,22.61,22.49,22.58,104300.0,22.2416,22.3404,22.2218,22.3107,104300.0
2010-05-13 09:30:00,22.46,23.07,22.46,23.04,45100.0,22.1922,22.7949,22.1922,22.7652,45100.0
2010-05-13 10:00:00,22.97,23.14,22.95,23.05,29100.0,22.6961,22.864,22.6763,22.7751,29100.0
2010-05-13 10:30:00,23.08,23.18,23.08,23.08,9300.0,22.8048,22.9036,22.8048,22.8048,9300.0
2010-05-13 11:00:00,23.01,23.03,22.93,22.98,7800.0,22.7356,22.7554,22.6565,22.706,7800.0
2010-05-13 11:30:00,22.97,23.04,22.88,22.94,16800.0,22.6961,22.7652,22.6071,22.6664,16800.0
2010-05-13 12:00:00,22.97,23.27,22.96,23.26,27200.0,22.6961,22.9925,22.6862,22.9826,27200.0
2010-05-13 12:30:00,23.26,23.35,23.25,23.32,18600.0,22.9826,23.0715,22.9727,23.0419,18600.0
2010-05-13 13:00:00,23.32,23.54,23.27,23.52,27800.0,23.0419,23.2593,22.9925,23.2395,27800.0
2010-05-13 13:30:00,23.52,23.59,23.44,23.55,33200.0,23.2395,23.3087,23.1605,23.2692,33200.0
2010-05-13 14:00:00,23.56,23.65,23.55,23.62,22700.0,23.279,23.368,23.2692,23.3383,22700.0
2010-05-13 14:30:00,23.63,23.67,23.56,23.65,55100.0,23.3482,23.3877,23.279,23.368,55100.0
2010-05-13 15:00:00,23.62,23.69,23.48,23.5,59000.0,23.3383,23.4075,23.2,23.2198,59000.0
2010-05-13 15:30:00,23.5,23.63,23.4,23.4,131300.0,23.2198,23.3482,23.1209,23.1209,131300.0
2010-05-14 09:30:00,23.37,23.37,23.05,23.23,12000.0,23.0913,23.0913,22.7751,22.953,12000.0
2010-05-14 10:00:00,23.22,23.45,23.12,23.25,23300.0,22.9431,23.1703,22.8443,22.9727,23300.0
2010-05-14 10:30:00,23.27,23.38,23.19,23.21,24300.0,22.9925,23.1012,22.9134,22.9332,24300.0
2010-05-14 11:00:00,23.26,23.26,23.04,23.14,19900.0,22.9826,22.9826,22.7652,22.864,19900.0
2010-05-14 11:30:00,23.19,23.26,22.93,22.96,22600.0,22.9134,22.9826,22.6565,22.6862,22600.0
2010-05-14 12:00:00,22.98,23.06,22.92,23.0,17700.0,22.706,22.785,22.6467,22.7257,17700.0
2010-05-14 12:30:00,23.01,23.24,22.94,23.24,13000.0,22.7356,22.9629,22.6664,22.9629,13000.0
2010-05-14 13:00:00,23.25,23.25,23.13,23.23,18900.0,22.9727,22.9727,22.8542,22.953,18900.0
2010-05-14 13:30:00,23.23,23.23,23.06,23.18,14100.0,22.953,22.953,22.785,22.9036,14100.0
2010-05-14 14:00:00,23.18,23.18,22.89,23.01,21300.0,22.9036,22.9036,22.617,22.7356,21300.0
2010-05-14 14:30:00,23.02,23.08,22.93,22.94,23400.0,22.7455,22.8048,22.6565,22.6664,23400.0
2010-05-14 15:00:00,22.93,22.99,22.79,22.91,18100.0,22.6565,22.7158,22.5182,22.6368,18100.0
2010-05-14 15:30:00,22.89,23.08,22.87,23.0,63300.0,22.617,22.8048,22.5973,22.7257,63300.0
2010-05-17 09:30:00,23.13,23.68,23.0,23.11,39900.0,22.8542,23.3976,22.7257,22.8344,39900.0
2010-05-17 10:00:00,23.11,23.31,23.03,23.28,14700.0,22.8344,23.032,22.7554,23.0024,14700.0
2010-05-17 10:30:00,23.29,23.3,23.08,23.13,21000.0,23.0123,23.0221,22.8048,22.8542,21000.0
2010-05-17 11:00:00,23.13,23.14,22.8,22.84,17200.0,22.8542,22.864,22.5281,22.5676,17200.0
2010-05-17 11:30:00,22.89,23.02,22.76,22.85,12800.0,22.617,22.7455,22.4886,22.5775,12800.0
2010-05-17 12:00:00,22.79,22.79,22.32,22.44,47600.0,22.5182,22.5182,22.0538,22.1724,47600.0
2010-05-17 12:30:00,22.48,22.6,22.44,22.47,23100.0,22.2119,22.3305,22.1724,22.202,23100.0
2010-05-17 13:00:00,22.48,22.61,22.43,22.58,27200.0,22.2119,22.3404,22.1625,22.3107,27200.0
2010-05-17 13:30:00,22.58,22.61,22.42,22.56,22200.0,22.3107,22.3404,22.1526,22.291,22200.0
2010-05-17 14:00:00,22.56,22.66,22.36,22.49,71200.0,22.291,22.3898,22.0933,22.2218,71200.0
2010-05-17 14:30:00,22.51,22.77,22.44,22.74,28900.0,22.2416,22.4985,22.1724,22.4688,28900.0
2010-05-17 15:00:00,22.8,22.87,22.58,22.7,36600.0,22.5281,22.5973,22.3107,22.4293,36600.0
2010-05-17 15:30:00,22.71,22.79,22.67,22.75,81400.0,22.4392,22.5182,22.3997,22.4787,81400.0
2010-05-18 09:30:00,22.88,23.28,22.88,23.1,17900.0,22.6071,23.0024,22.6071,22.8245,17900.0
2010-05-18 10:00:00,23.09,23.18,22.98,22.98,20300.0,22.8146,22.9036,22.706,22.706,20300.0
2010-05-18 10:30:00,23.0,23.02,22.68,22.96,38600.0,22.7257,22.7455,22.4095,22.6862,38600.0
2010-05-18 11:00:00,22.96,23.1,22.94,23.04,26700.0,22.6862,22.8245,22.6664,22.7652,26700.0
2010-05-18 11:30:00,23.04,23.04,22.74,22.74,23000.0,22.7652,22.7652,22.4688,22.4688,23000.0
2010-05-18 12:00:00,22.75,23.0,22.57,23.0,23600.0,22.4787,22.7257,22.3008,22.7257,23600.0
2010-05-18 12:30:00,23.0,23.09,22.94,22.94,10400.0,22.7257,22.8146,22.6664,22.6664,10400.0
2010-05-18 13:00:00,22.91,22.98,22.74,22.87,20200.0,22.6368,22.706,22.4688,22.5973,20200.0
2010-05-18 13:30:00,22.88,22.91,22.76,22.82,20400.0,22.6071,22.6368,22.4886,22.5479,20400.0
2010-05-18 14:00:00,22.82,22.96,22.82,22.93,22300.0,22.5479,22.6862,22.5479,22.6565,22300.0
2010-05-18 14:30:00,22.93,22.93,22.67,22.81,26200.0,22.6565,22.6565,22.3997,22.538,26200.0
2010-05-18 15:00:00,22.81,23.01,22.7,22.81,40200.0,22.538,22.7356,22.4293,22.538,40200.0
2010-05-18 15:30:00,22.82,22.95,22.74,22.79,62200.0,22.5479,22.6763,22.4688,22.5182,62200.0
2010-05-19 09:30:00,22.76,23.06,22.61,22.81,32900.0,22.5085,22.8052,22.3601,22.5579,32900.0
2010-05-19 10:00:00,22.81,22.85,22.39,22.53,40600.0,22.5579,22.5975,22.1426,22.281,40600.0
2010-05-19 10:30:00,22.59,22.63,22.46,22.58,34000.0,22.3404,22.3799,22.2118,22.3305,34000.0
2010-05-19 11:00:00,22.57,22.58,22.28,22.42,34800.0,22.3206,22.3305,22.0338,22.1722,34800.0
2010-05-19 11:30:00,22.42,22.56,22.27,22.48,18100.0,22.1722,22.3107,22.0239,22.2316,18100.0
2010-05-19 12:00:00,22.47,22.75,22.44,22.7,19800.0,22.2217,22.4986,22.192,22.4492,19800.0
2010-05-19 12:30:00,22.64,22.8,22.59,22.79,18300.0,22.3898,22.548,22.3404,22.5382,18300.0
2010-05-19 13:00:00,22.81,22.93,22.69,22.8,24200.0,22.5579,22.6766,22.4393,22.548,24200.0
2010-05-19 13:30:00,22.8,22.81,22.65,22.67,22100.0,22.548,22.5579,22.3997,22.4195,22100.0
2010-05-19 14:00:00,22.74,22.8,22.54,22.68,25600.0,22.4887,22.548,22.2909,22.4294,25600.0
2010-05-19 14:30:00,22.68,22.77,22.6,22.67,27900.0,22.4294,22.5184,22.3503,22.4195,27900.0
2010-05-19 15:00:00,22.67,22.73,22.36,22.56,37000.0,22.4195,22.4788,22.1129,22.3107,37000.0
2010-05-19 15:30:00,22.59,22.63,22.43,22.61,54300.0,22.3404,22.3799,22.1821,22.3601,54300.0
2010-05-20 09:30:00,22.16,22.68,21.99,22.52,35000.0,21.9151,22.4294,21.747,22.2711,35000.0
2010-05-20 10:00:00,22.6,22.65,22.13,22.26,53800.0,22.3503,22.3997,21.8854,22.014,53800.0
2010-05-20 10:30:00,22.27,22.41,22.13,22.17,44600.0,22.0239,22.1624,21.8854,21.925,44600.0
2010-05-20 11:00:00,22.22,22.23,21.96,22.2,47300.0,21.9745,21.9843,21.7173,21.9547,47300.0
2010-05-20 11:30:00,22.2,22.2,21.98,22.08,17900.0,21.9547,21.9547,21.7371,21.836,17900.0
2010-05-20 12:00:00,22.05,22.14,21.87,22.04,17300.0,21.8063,21.8953,21.6283,21.7964,17300.0
2010-05-20 12:30:00,22.04,22.11,21.8,21.83,15200.0,21.7964,21.8657,21.5591,21.5888,15200.0
2010-05-20 13:00:00,21.83,22.36,21.82,22.28,30600.0,21.5888,22.1129,21.5789,22.0338,30600.0
2010-05-20 13:30:00,22.31,22.45,22.14,22.14,26200.0,22.0635,22.2019,21.8953,21.8953,26200.0
2010-05-20 14:00:00,22.16,22.38,22.03,22.21,21800.0,21.9151,22.1327,21.7866,21.9646,21800.0
2010-05-20 14:30:00,22.21,22.39,22.12,22.14,40400.0,21.9646,22.1426,21.8756,21.8953,40400.0
2010-05-20 15:00:00,22.16,22.28,22.04,22.13,35700.0,21.9151,22.0338,21.7964,21.8854,35700.0
2010-05-20 15:30:00,22.15,22.24,21.78,21.8,79400.0,21.9052,21.9942,21.5393,21.5591,79400.0
2010-05-21 09:30:00,21.62,22.09,21.44,21.91,69800.0,21.3811,21.8459,21.2031,21.6679,69800.0
2010-05-21 10:00:00,21.82,21.95,21.7,21.74,31100.0,21.5789,21.7074,21.4602,21.4998,31100.0
2010-05-21 10:30:00,21.75,21.84,21.65,21.73,24400.0,21.5096,21.5987,21.4108,21.4899,24400.0
2010-05-21 11:00:00,21.74,22.11,21.74,22.02,12600.0,21.4998,21.8657,21.4998,21.7767,12600.0
2010-05-21 11:30:00,22.01,22.15,21.93,21.93,21300.0,21.7668,21.9052,21.6877,21.6877,21300.0
2010-05-21 12:00:00,21.93,22.15,21.93,22.1,12200.0,21.6877,21.9052,21.6877,21.8558,12200.0
2010-05-21 12:30:00,22.09,22.12,21.91,21.96,19000.0,21.8459,21.8756,21.6679,21.7173,19000.0
2010-05-21 13:00:00,21.96,22.03,21.81,21.89,15100.0,21.7173,21.7866,21.569,21.6481,15100.0
2010-05-21 13:30:00,21.89,22.05,21.89,22.02,18700.0,21.6481,21.8063,21.6481,21.7767,18700.0
2010-05-21 14:00:00,22.02,22.04,21.82,21.93,28300.0,21.7767,21.7964,21.5789,21.6877,28300.0
2010-05-21 14:30:00,21.94,22.0,21.77,21.86,20500.0,21.6975,21.7569,21.5294,21.6184,20500.0
2010-05-21 15:00:00,21.89,21.99,21.77,21.88,31300.0,21.6481,21.747,21.5294,21.6382,31300.0
2010-05-21 15:30:00,21.89,22.14,21.83,22.06,77400.0,21.6481,21.8953,21.5888,21.8162,77400.0
2010-05-24 09:30:00,21.94,22.27,21.76,22.06,23100.0,21.6975,22.0239,21.5195,21.8162,23100.0
2010-05-24 10:00:00,22.12,22.35,22.0,22.28,13300.0,21.8756,22.103,21.7569,22.0338,13300.0
2010-05-24 10:30:00,22.28,22.4,22.18,22.18,11100.0,22.0338,22.1525,21.9349,21.9349,11100.0
2010-05-24 11:00:00,22.17,22.24,22.03,22.17,14400.0,21.925,21.9942,21.7866,21.925,14400.0
2010-05-24 11:30:00,22.2,22.3,22.19,22.27,13700.0,21.9547,22.0536,21.9448,22.0239,13700.0
2010-05-24 12:00:00,22.25,22.33,22.14,22.17,11300.0,22.0041,22.0832,21.8953,21.925,11300.0
2010-05-24 12:30:00,22.17,22.27,22.1,22.16,13800.0,21.925,22.0239,21.8558,21.9151,13800.0
2010-05-24 13:00:00,22.17,22.2,22.08,22.19,13100.0,21.925,21.9547,21.836,21.9448,13100.0
2010-05-24 13:30:00,22.19,22.23,22.11,22.14,18700.0,21.9448,21.9843,21.8657,21.8953,18700.0
2010-05-24 14:00:00,22.18,22.26,22.18,22.25,22600.0,21.9349,22.014,21.9349,22.0041,22600.0
2010-05-24 14:30:00,22.25,22.26,22.13,22.22,23200.0,22.0041,22.014,21.8854,21.9745,23200.0
2010-05-24 15:00:00,22.22,22.27,22.13,22.25,20100.0,21.9745,22.0239,21.8854,22.0041,20100.0
2010-05-24 15:30:00,22.25,22.26,21.99,22.02,69700.0,22.0041,22.014,21.747,21.7767,69700.0
2010-05-25 09:30:00,21.58,22.04,21.34,21.86,87000.0,21.3415,21.7964,21.1042,21.6184,87000.0
2010-05-25 10:00:00,21.92,22.3,21.87,22.15,51000.0,21.6778,22.0536,21.6283,21.9052,51000.0
2010-05-25 10:30:00,22.14,22.3,22.08,22.29,60900.0,21.8953,22.0536,21.836,22.0437,60900.0
2010-05-25 11:00:00,22.27,22.33,22.17,22.32,58700.0,22.0239,22.0832,21.925,22.0733,58700.0
2010-05-25 11:30:00,22.31,22.4,22.25,22.36,22900.0,22.0635,22.1525,22.0041,22.1129,22900.0
2010-05-25 12:00:00,22.35,22.43,22.32,22.36,27800.0,22.103,22.1821,22.0733,22.1129,27800.0
2010-05-25 12:30:00,22.37,22.57,22.32,22.55,30400.0,22.1228,22.3206,22.0733,22.3008,30400.0
2010-05-25 13:00:00,22.55,22.59,22.46,22.52,41500.0,22.3008,22.3404,22.2118,22.2711,41500.0
2010-05-25 13:30:00,22.52,22.59,22.45,22.59,31100.0,22.2711,22.3404,22.2019,22.3404,31100.0
2010-05-25 14:00:00,22.59,22.78,22.51,22.7,23600.0,22.3404,22.5283,22.2613,22.4492,23600.0
2010-05-25 14:30:00,22.7,22.85,22.6,22.69,28100.0,22.4492,22.5975,22.3503,22.4393,28100.0
2010-05-25 15:00:00,22.69,22.77,22.43,22.6,52500.0,22.4393,22.5184,22.1821,22.3503,52500.0
2010-05-25 15:30:00,22.62,22.73,22.54,22.65,68900.0,22.37,22.4788,22.2909,22.3997,68900.0
2010-05-26 09:30:00,22.64,22.99,22.59,22.94,26900.0,22.3898,22.7359,22.3404,22.6865,26900.0
2010-05-26 10:00:00,22.98,23.07,22.76,22.78,20600.0,22.7261,22.8151,22.5085,22.5283,20600.0
2010-05-26 10:30:00,22.79,22.94,22.68,22.68,28600.0,22.5382,22.6865,22.4294,22.4294,28600.0
2010-05-26 11:00:00,22.7,22.71,22.53,22.54,23900.0,22.4492,22.459,22.281,22.2909,23900.0
2010-05-26 11:30:00,22.53,22.64,22.44,22.6,14100.0,22.281,22.3898,22.192,22.3503,14100.0
2010-05-26 12:00:00,22.61,22.85,22.6,22.78,16800.0,22.3601,22.5975,22.3503,22.5283,16800.0
2010-05-26 12:30:00,22.78,22.96,22.74,22.95,19100.0,22.5283,22.7063,22.4887,22.6964,19100.0
2010-05-26 13:00:00,22.97,23.02,22.97,22.97,16600.0,22.7162,22.7656,22.7162,22.7162,16600.0
2010-05-26 13:30:00,22.97,23.01,22.93,22.99,19100.0,22.7162,22.7557,22.6766,22.7359,19100.0
2010-05-26 14:00:00,22.99,23.0,22.91,23.0,34500.0,22.7359,22.7458,22.6568,22.7458,34500.0
2010-05-26 14:30:00,22.98,23.0,22.79,22.9,44300.0,22.7261,22.7458,22.5382,22.6469,44300.0
2010-05-26 15:00:00,22.9,22.98,22.59,22.73,71200.0,22.6469,22.7261,22.3404,22.4788,71200.0
2010-05-26 15:30:00,22.73,23.08,22.64,22.77,205600.0,22.4788,22.825,22.3898,22.5184,205600.0
2010-05-27 09:30:00,23.13,23.2,22.7,22.81,36900.0,22.8744,22.9436,22.4492,22.5579,36900.0
2010-05-27 10:00:00,22.82,22.91,22.69,22.91,30200.0,22.5678,22.6568,22.4393,22.6568,30200.0
2010-05-27 10:30:00,22.91,22.95,22.72,22.72,41100.0,22.6568,22.6964,22.4689,22.4689,41100.0
2010-05-27 11:00:00,22.73,22.76,22.59,22.63,30600.0,22.4788,22.5085,22.3404,22.3799,30600.0
2010-05-27 11:30:00,22.65,22.66,22.5,22.57,24100.0,22.3997,22.4096,22.2514,22.3206,24100.0
2010-05-27 12:00:00,22.57,22.69,22.54,22.66,62800.0,22.3206,22.4393,22.2909,22.4096,62800.0
2010-05-27 12:30:00,22.66,22.73,22.64,22.68,21500.0,22.4096,22.4788,22.3898,22.4294,21500.0
2010-05-27 13:00:00,22.68,22.76,22.56,22.69,26700.0,22.4294,22.5085,22.3107,22.4393,26700.0
2010-05-27 13:30:00,22.7,22.77,22.65,22.69,27200.0,22.4492,22.5184,22.3997,22.4393,27200.0
2010-05-27 14:00:00,22.68,22.81,22.66,22.79,24400.0,22.4294,22.5579,22.4096,22.5382,24400.0
2010-05-27 14:30:00,22.79,22.83,22.76,22.79,29200.0,22.5382,22.5777,22.5085,22.5382,29200.0
2010-05-27 15:00:00,22.8,22.81,22.54,22.63,118700.0,22.548,22.5579,22.2909,22.3799,118700.0
2010-05-27 15:30:00,22.64,23.08,22.64,23.06,166700.0,22.3898,22.825,22.3898,22.8052,166700.0
2010-05-28 09:30:00,22.94,23.23,22.8,23.23,19800.0,22.6865,22.9733,22.548,22.9733,19800.0
2010-05-28 10:00:00,23.24,23.38,23.24,23.35,11300.0,22.9832,23.1216,22.9832,23.092,11300.0
2010-05-28 10:30:00,23.32,23.36,23.01,23.15,16800.0,23.0623,23.1019,22.7557,22.8942,16800.0
2010-05-28 11:00:00,23.16,23.25,23.03,23.06,12600.0,22.9041,22.9931,22.7755,22.8052,12600.0
2010-05-28 11:30:00,23.05,23.21,23.01,23.19,12900.0,22.7953,22.9535,22.7557,22.9337,12900.0
2010-05-28 12:00:00,23.21,23.31,23.19,23.28,9000.0,22.9535,23.0524,22.9337,23.0227,9000.0
2010-05-28 12:30:00,23.28,23.28,23.0,23.17,30300.0,23.0227,23.0227,22.7458,22.914,30300.0
2010-05-28 13:00:00,23.19,23.23,23.12,23.16,22700.0,22.9337,22.9733,22.8645,22.9041,22700.0
2010-05-28 13:30:00,23.17,23.17,23.08,23.1,17200.0,22.914,22.914,22.825,22.8447,17200.0
2010-05-28 14:00:00,23.1,23.12,23.03,23.12,20100.0,22.8447,22.8645,22.7755,22.8645,20100.0
2010-05-28 14:30:00,23.12,23.36,23.12,23.24,11600.0,22.8645,23.1019,22.8645,22.9832,11600.0
2010-05-28 15:00:00,23.24,23.35,23.23,23.25,36100.0,22.9832,23.092,22.9733,22.9931,36100.0
2010-05-28 15:30:00,23.25,23.37,23.14,23.19,144900.0,22.9931,23.1117,22.8843,22.9337,144900.0
2010-06-01 09:30:00,23.03,23.03,22.3,22.32,37200.0,22.7755,22.7755,22.0536,22.0733,37200.0
2010-06-01 10:00:00,22.36,22.71,22.36,22.69,37000.0,22.1129,22.459,22.1129,22.4393,37000.0
2010-06-01 10:30:00,22.71,22.83,22.68,22.7,29300.0,22.459,22.5777,22.4294,22.4492,29300.0
2010-06-01 11:00:00,22.7,22.72,22.61,22.63,21500.0,22.4492,22.4689,22.3601,22.3799,21500.0
2010-06-01 11:30:00,22.62,22.64,22.24,22.25,31200.0,22.37,22.3898,21.9942,22.0041,31200.0
2010-06-01 12:00:00,22.25,22.41,22.23,22.4,25900.0,22.0041,22.1624,21.9843,22.1525,25900.0
2010-06-01 12:30:00,22.4,22.42,22.24,22.26,20800.0,22.1525,22.1722,21.9942,22.014,20800.0
2010-06-01 13:00:00,22.26,22.58,22.25,22.5,31400.0,22.014,22.3305,22.0041,22.2514,31400.0
2010-06-01 13:30:00,22.52,22.53,22.33,22.35,24100.0,22.2711,22.281,22.0832,22.103,24100.0
2010-06-01 14:00:00,22.35,22.43,22.26,22.38,30200.0,22.103,22.1821,22.014,22.1327,30200.0
2010-06-01 14:30:00,22.37,22.45,22.18,22.23,31300.0,22.1228,22.2019,21.9349,21.9843,31300.0
2010-06-01 15:00:00,22.23,22.3,22.06,22.11,77900.0,21.9843,22.0536,21.8162,21.8657,77900.0
2010-06-01 15:30:00,22.11,22.21,21.78,21.81,111000.0,21.8657,21.9646,21.5393,21.569,111000.0
2010-06-02 09:30:00,22.01,22.11,21.58,21.77,27500.0,21.7668,21.8657,21.3415,21.5294,27500.0
2010-06-02 10:00:00,21.8,21.98,21.74,21.97,18700.0,21.5591,21.7371,21.4998,21.7272,18700.0
2010-06-02 10:30:00,21.97,22.06,21.91,22.0,16500.0,21.7272,21.8162,21.6679,21.7569,16500.0
2010-06-02 11:00:00,22.0,22.23,21.98,22.14,15200.0,21.7569,21.9843,21.7371,21.8953,15200.0
2010-06-02 11:30:00,22.16,22.32,22.13,22.26,12200.0,21.9151,22.0733,21.8854,22.014,12200.0
2010-06-02 12:00:00,22.25,22.26,22.21,22.22,14000.0,22.0041,22.014,21.9646,21.9745,14000.0
2010-06-02 12:30:00,22.24,22.3,22.23,22.25,26500.0,21.9942,22.0536,21.9843,22.0041,26500.0
2010-06-02 13:00:00,22.26,22.26,22.2,22.22,19500.0,22.014,22.014,21.9547,21.9745,19500.0
2010-06-02 13:30:00,22.21,22.25,22.18,22.19,15800.0,21.9646,22.0041,21.9349,21.9448,15800.0
2010-06-02 14:00:00,22.18,22.22,22.17,22.21,22600.0,21.9349,21.9745,21.925,21.9646,22600.0
2010-06-02 14:30:00,22.21,22.45,22.2,22.45,32100.0,21.9646,22.2019,21.9547,22.2019,32100.0
2010-06-02 15:00:00,22.48,22.54,22.47,22.5,41100.0,22.2316,22.2909,22.2217,22.2514,41100.0
2010-06-02 15:30:00,22.5,22.57,22.37,22.54,121900.0,22.2514,22.3206,22.1228,22.2909,121900.0
2010-06-03 09:30:00,22.4,22.59,22.38,22.58,28500.0,22.1525,22.3404,22.1327,22.3305,28500.0
2010-06-03 10:00:00,22.59,22.6,22.36,22.36,25600.0,22.3404,22.3503,22.1129,22.1129,25600.0
2010-06-03 10:30:00,22.36,22.41,22.29,22.39,48500.0,22.1129,22.1624,22.0437,22.1426,48500.0
2010-06-03 11:00:00,22.41,22.54,22.4,22.5,21300.0,22.1624,22.2909,22.1525,22.2514,21300.0
2010-06-03 11:30:00,22.5,22.79,22.49,22.77,14900.0,22.2514,22.5382,22.2415,22.5184,14900.0
2010-06-03 12:00:00,22.75,22.75,22.41,22.45,18600.0,22.4986,22.4986,22.1624,22.2019,18600.0
2010-06-03 12:30:00,22.45,22.56,22.45,22.52,11800.0,22.2019,22.3107,22.2019,22.2711,11800.0
2010-06-03 13:00:00,22.51,22.57,22.46,22.5,11600.0,22.2613,22.3206,22.2118,22.2514,11600.0
2010-06-03 13:30:00,22.5,22.63,22.5,22.56,15700.0,22.2514,22.3799,22.2514,22.3107,15700.0
2010-06-03 14:00:00,22.56,22.79,22.54,22.78,22100.0,22.3107,22.5382,22.2909,22.5283,22100.0
2010-06-03 14:30:00,22.78,22.89,22.73,22.76,28100.0,22.5283,22.6371,22.4788,22.5085,28100.0
2010-06-03 15:00:00,22.75,22.79,22.67,22.75,65600.0,22.4986,22.5382,22.4195,22.4986,65600.0
2010-06-03 15:30:00,22.74,22.8,22.56,22.65,79400.0,22.4887,22.548,22.3107,22.3997,79400.0
2010-06-04 09:30:00,22.34,22.34,21.98,22.31,28700.0,22.0931,22.0931,21.7371,22.0635,28700.0
2010-06-04 10:00:00,22.32,22.32,22.21,22.28,31900.0,22.0733,22.0733,21.9646,22.0338,31900.0
2010-06-04 10:30:00,22.27,22.35,22.14,22.2,26800.0,22.0239,22.103,21.8953,21.9547,26800.0
2010-06-04 11:00:00,22.19,22.19,22.0,22.03,24900.0,21.9448,21.9448,21.7569,21.7866,24900.0
2010-06-04 11:30:00,22.03,22.19,21.93,22.18,20300.0,21.7866,21.9448,21.6877,21.9349,20300.0
2010-06-04 12:00:00,22.18,22.18,21.93,22.08,21000.0,21.9349,21.9349,21.6877,21.836,21000.0
2010-06-04 12:30:00,22.08,22.18,22.02,22.16,12600.0,21.836,21.9349,21.7767,21.9151,12600.0
2010-06-04 13:00:00,22.15,22.15,22.01,22.02,29800.0,21.9052,21.9052,21.7668,21.7767,29800.0
2010-06-04 13:30:00,22.07,22.11,21.93,21.96,14800.0,21.8261,21.8657,21.6877,21.7173,14800.0
2010-06-04 14:00:00,22.0,22.03,21.92,21.93,20000.0,21.7569,21.7866,21.6778,21.6877,20000.0
2010-06-04 14:30:00,21.93,21.97,21.68,21.71,24800.0,21.6877,21.7272,21.4404,21.4701,24800.0
2010-06-04 15:00:00,21.72,21.85,21.67,21.67,33500.0,21.48,21.6085,21.4305,21.4305,33500.0
2010-06-04 15:30:00,21.67,21.74,21.49,21.53,74300.0,21.4305,21.4998,21.2525,21.2921,74300.0
2010-06-07 09:30:00,21.51,21.76,21.2,21.56,36500.0,21.2723,21.5195,20.9657,21.3217,36500.0
2010-06-07 10:00:00,21.55,21.65,21.44,21.55,29000.0,21.3119,21.4108,21.2031,21.3119,29000.0
2010-06-07 10:30:00,21.54,21.54,21.17,21.19,26900.0,21.302,21.302,20.9361,20.9558,26900.0
2010-06-07 11:00:00,21.2,21.3,21.08,21.19,26800.0,20.9657,21.0646,20.8471,20.9558,26800.0
2010-06-07 11:30:00,21.16,21.35,21.13,21.34,19700.0,20.9262,21.1141,20.8965,21.1042,19700.0
2010-06-07 12:00:00,21.34,21.46,21.3,21.3,22200.0,21.1042,21.2229,21.0646,21.0646,22200.0
2010-06-07 12:30:00,21.3,21.44,21.27,21.42,13600.0,21.0646,21.2031,21.035,21.1833,13600.0
2010-06-07 13:00:00,21.41,21.53,21.34,21.53,14900.0,21.1734,21.2921,21.1042,21.2921,14900.0
2010-06-07 13:30:00,21.55,21.61,21.37,21.41,15600.0,21.3119,21.3712,21.1338,21.1734,15600.0
2010-06-07 14:00:00,21.41,21.46,21.33,21.44,18100.0,21.1734,21.2229,21.0943,21.2031,18100.0
2010-06-07 14:30:00,21.44,21.46,21.16,21.2,23000.0,21.2031,21.2229,20.9262,20.9657,23000.0
2010-06-07 15:00:00,21.22,21.35,21.07,21.09,41200.0,20.9855,21.1141,20.8372,20.8569,41200.0
2010-06-07 15:30:00,21.06,21.16,20.93,20.96,71500.0,20.8273,20.9262,20.6987,20.7284,71500.0
2010-06-08 09:30:00,21.05,21.08,20.56,20.62,28600.0,20.8174,20.8471,20.3328,20.3921,28600.0
2010-06-08 10:00:00,20.63,20.85,20.55,20.67,28100.0,20.402,20.6196,20.3229,20.4416,28100.0
2010-06-08 10:30:00,20.67,20.8,20.54,20.69,26100.0,20.4416,20.5701,20.313,20.4614,26100.0
2010-06-08 11:00:00,20.69,20.69,20.37,20.58,26100.0,20.4614,20.4614,20.1449,20.3526,26100.0
2010-06-08 11:30:00,20.59,20.9,20.59,20.8,27200.0,20.3625,20.669,20.3625,20.5701,27200.0
2010-06-08 12:00:00,20.79,20.83,20.63,20.69,16100.0,20.5603,20.5998,20.402,20.4614,16100.0
2010-06-08 12:30:00,20.7,20.97,20.7,20.97,14000.0,20.4713,20.7383,20.4713,20.7383,14000.0
2010-06-08 13:00:00,20.98,21.03,20.84,20.91,27300.0,20.7482,20.7976,20.6097,20.6789,27300.0
2010-06-08 13:30:00,20.91,20.91,20.76,20.9,17000.0,20.6789,20.6789,20.5306,20.669,17000.0
2010-06-08 14:00:00,20.92,21.05,20.81,21.01,21800.0,20.6888,20.8174,20.58,20.7778,21800.0
2010-06-08 14:30:00,21.01,21.17,20.96,20.96,20500.0,20.7778,20.9361,20.7284,20.7284,20500.0
2010-06-08 15:00:00,20.96,21.04,20.86,21.03,38400.0,20.7284,20.8075,20.6295,20.7976,38400.0
2010-06-08 15:30:00,21.04,21.25,21.01,21.16,98600.0,20.8075,21.0152,20.7778,20.9262,98600.0
2010-06-09 09:30:00,21.27,21.46,21.22,21.43,24200.0,21.035,21.2229,20.9855,21.1932,24200.0
2010-06-09 10:00:00,21.43,21.54,21.27,21.5,21600.0,21.1932,21.302,21.035,21.2624,21600.0
2010-06-09 10:30:00,21.5,21.58,21.23,21.56,20500.0,21.2624,21.3415,20.9954,21.3217,20500.0
2010-06-09 11:00:00,21.55,21.8,21.51,21.8,13000.0,21.3119,21.5591,21.2723,21.5591,13000.0
2010-06-09 11:30:00,21.79,21.79,21.67,21.73,25300.0,21.5492,21.5492,21.4305,21.4899,25300.0
2010-06-09 12:00:00,21.73,21.76,21.68,21.74,11400.0,21.4899,21.5195,21.4404,21.4998,11400.0
2010-06-09 12:30:00,21.71,21.72,21.6,21.67,14600.0,21.4701,21.48,21.3613,21.4305,14600.0
2010-06-09 13:00:00,21.67,21.75,21.65,21.7,8800.0,21.4305,21.5096,21.4108,21.4602,8800.0
2010-06-09 13:30:00,21.68,21.7,21.58,21.67,9100.0,21.4404,21.4602,21.3415,21.4305,9100.0
2010-06-09 14:00:00,21.7,21.71,21.52,21.67,59600.0,21.4602,21.4701,21.2822,21.4305,59600.0
2010-06-09 14:30:00,21.64,21.78,21.53,21.53,52600.0,21.4009,21.5393,21.2921,21.2921,52600.0
2010-06-09 15:00:00,21.5,21.59,21.32,21.58,49800.0,21.2624,21.3514,21.0844,21.3415,49800.0
2010-06-09 15:30:00,21.59,21.59,21.38,21.48,78600.0,21.3514,21.3514,21.1437,21.2426,78600.0
2010-06-10 09:30:00,21.72,22.08,21.72,21.95,13300.0,21.48,21.836,21.48,21.7074,13300.0
2010-06-10 10:00:00,22.03,22.2,22.01,22.19,16500.0,21.7866,21.9547,21.7668,21.9448,16500.0
2010-06-10 10:30:00,22.2,22.35,22.2,22.22,59600.0,21.9547,22.103,21.9547,21.9745,59600.0
2010-06-10 11:00:00,22.25,22.3,22.16,22.16,21600.0,22.0041,22.0536,21.9151,21.9151,21600.0
2010-06-10 11:30:00,22.16,22.2,22.01,22.12,15700.0,21.9151,21.9547,21.7668,21.8756,15700.0
2010-06-10 12:00:00,22.12,22.12,21.96,22.03,26800.0,21.8756,21.8756,21.7173,21.7866,26800.0
2010-06-10 12:30:00,22.03,22.07,21.92,22.0,13600.0,21.7866,21.8261,21.6778,21.7569,13600.0
2010-06-10 13:00:00,22.0,22.1,21.95,22.07,21300.0,21.7569,21.8558,21.7074,21.8261,21300.0
2010-06-10 13:30:00,22.08,22.12,22.06,22.06,19700.0,21.836,21.8756,21.8162,21.8162,19700.0
2010-06-10 14:00:00,22.05,22.19,21.97,22.19,19000.0,21.8063,21.9448,21.7272,21.9448,19000.0
2010-06-10 14:30:00,22.2,22.42,22.13,22.16,56800.0,21.9547,22.1722,21.8854,21.9151,56800.0
2010-06-10 15:00:00,22.18,22.29,22.11,22.18,46300.0,21.9349,22.0437,21.8657,21.9349,46300.0
2010-06-10 15:30:00,22.18,22.2,21.99,22.09,141400.0,21.9349,21.9547,21.747,21.8459,141400.0
2010-06-11 09:30:00,22.0,22.18,21.9,22.18,27500.0,21.7569,21.9349,21.658,21.9349,27500.0
2010-06-11 10:00:00,22.19,22.4,22.15,22.34,14200.0,21.9448,22.1525,21.9052,22.0931,14200.0
2010-06-11 10:30:00,22.38,22.39,22.04,22.04,6200.0,22.1327,22.1426,21.7964,21.7964,6200.0
2010-06-11 11:00:00,22.04,22.09,21.9,21.98,16800.0,21.7964,21.8459,21.658,21.7371,16800.0
2010-06-11 11:30:00,21.98,22.13,21.98,22.13,8700.0,21.7371,21.8854,21.7371,21.8854,8700.0
2010-06-11 12:00:00,22.14,22.15,21.97,22.04,6700.0,21.8953,21.9052,21.7272,21.7964,6700.0
2010-06-11 12:30:00,22.0,22.07,21.99,22.03,6000.0,21.7569,21.8261,21.747,21.7866,6000.0
2010-06-11 13:00:00,22.02,22.16,22.02,22.09,10700.0,21.7767,21.9151,21.7767,21.8459,10700.0
2010-06-11 13:30:00,22.09,22.09,21.94,21.98,16900.0,21.8459,21.8459,21.6975,21.7371,16900.0
2010-06-11 14:00:00,21.99,22.03,21.89,21.92,14000.0,21.747,21.7866,21.6481,21.6778,14000.0
2010-06-11 14:30:00,21.93,22.0,21.89,21.93,10800.0,21.6877,21.7569,21.6481,21.6877,10800.0
2010-06-11 15:00:00,21.94,22.05,21.88,22.01,13100.0,21.6975,21.8063,21.6382,21.7668,13100.0
2010-06-11 15:30:00,22.0,22.14,21.98,22.14,54700.0,21.7569,21.8953,21.7371,21.8953,54700.0
2010-06-14 09:30:00,22.41,23.0,22.41,22.88,47000.0,22.1624,22.7458,22.1624,22.6272,47000.0
2010-06-14 10:00:00,22.89,23.0,22.77,22.94,27300.0,22.6371,22.7458,22.5184,22.6865,27300.0
2010-06-14 10:30:00,22.94,22.94,22.82,22.87,24000.0,22.6865,22.6865,22.5678,22.6173,24000.0
2010-06-14 11:00:00,22.86,23.07,22.84,22.97,44100.0,22.6074,22.8151,22.5876,22.7162,44100.0
2010-06-14 11:30:00,22.97,23.22,22.94,23.07,25400.0,22.7162,22.9634,22.6865,22.8151,25400.0
2010-06-14 12:00:00,23.07,23.1,22.99,23.01,28300.0,22.8151,22.8447,22.7359,22.7557,28300.0
2010-06-14 12:30:00,23.01,23.16,23.01,23.07,20200.0,22.7557,22.9041,22.7557,22.8151,20200.0
2010-06-14 13:00:00,23.07,23.26,23.07,23.17,25800.0,22.8151,23.003,22.8151,22.914,25800.0
2010-06-14 13:30:00,23.2,23.29,23.14,23.14,14800.0,22.9436,23.0326,22.8843,22.8843,14800.0
2010-06-14 14:00:00,23.13,23.21,23.0,23.12,32800.0,22.8744,22.9535,22.7458,22.8645,32800.0
2010-06-14 14:30:00,23.12,23.27,22.99,23.25,40800.0,22.8645,23.0129,22.7359,22.9931,40800.0
2010-06-14 15:00:00,23.27,23.29,23.0,23.05,48900.0,23.0129,23.0326,22.7458,22.7953,48900.0
2010-06-14 15:30:00,23.06,23.09,22.82,22.97,86700.0,22.8052,22.8348,22.5678,22.7162,86700.0
2010-06-15 09:30:00,23.25,23.5,23.16,23.48,13200.0,22.9931,23.2403,22.9041,23.2205,13200.0
2010-06-15 10:00:00,23.46,23.49,23.26,23.41,7900.0,23.2008,23.2304,23.003,23.1513,7900.0
2010-06-15 10:30:00,23.41,23.41,23.28,23.31,5400.0,23.1513,23.1513,23.0227,23.0524,5400.0
2010-06-15 11:00:00,23.34,23.58,23.32,23.53,23800.0,23.0821,23.3194,23.0623,23.27,23800.0
2010-06-15 11:30:00,23.54,23.65,23.46,23.63,17800.0,23.2799,23.3887,23.2008,23.3689,17800.0
2010-06-15 12:00:00,23.63,23.69,23.6,23.68,36300.0,23.3689,23.4282,23.3392,23.4183,36300.0
2010-06-15 12:30:00,23.69,23.78,23.63,23.78,15300.0,23.4282,23.5172,23.3689,23.5172,15300.0
2010-06-15 13:00:00,23.77,23.87,23.72,23.76,25200.0,23.5073,23.6062,23.4579,23.4974,25200.0
2010-06-15 13:30:00,23.76,23.79,23.72,23.78,10300.0,23.4974,23.5271,23.4579,23.5172,10300.0
2010-06-15 14:00:00,23.79,23.96,23.78,23.9,14000.0,23.5271,23.6952,23.5172,23.6359,14000.0
2010-06-15 14:30:00,23.93,23.95,23.83,23.94,29600.0,23.6656,23.6853,23.5667,23.6754,29600.0
2010-06-15 15:00:00,23.95,24.03,23.94,24.0,70800.0,23.6853,23.7645,23.6754,23.7348,70800.0
2010-06-15 15:30:00,24.01,24.1,23.99,24.04,93800.0,23.7447,23.8337,23.7249,23.7743,93800.0
2010-06-16 09:30:00,23.88,24.11,23.65,23.98,18100.0,23.6161,23.8436,23.3887,23.715,18100.0
2010-06-16 10:00:00,23.96,24.01,23.92,23.93,8900.0,23.6952,23.7447,23.6557,23.6656,8900.0
2010-06-16 10:30:00,23.9,24.11,23.85,24.1,19500.0,23.6359,23.8436,23.5864,23.8337,19500.0
2010-06-16 11:00:00,24.1,24.21,24.08,24.18,23600.0,23.8337,23.9425,23.8139,23.9128,23600.0
2010-06-16 11:30:00,24.19,24.2,24.11,24.13,20700.0,23.9227,23.9326,23.8436,23.8633,20700.0
2010-06-16 12:00:00,24.13,24.28,24.13,24.28,16000.0,23.8633,24.0117,23.8633,24.0117,16000.0
2010-06-16 12:30:00,24.29,24.3,24.11,24.12,14100.0,24.0216,24.0315,23.8436,23.8535,14100.0
2010-06-16 13:00:00,24.12,24.2,24.05,24.13,29200.0,23.8535,23.9326,23.7842,23.8633,29200.0
2010-06-16 13:30:00,24.13,24.18,24.03,24.17,21100.0,23.8633,23.9128,23.7645,23.9029,21100.0
2010-06-16 14:00:00,24.17,24.27,24.17,24.18,20800.0,23.9029,24.0018,23.9029,23.9128,20800.0
2010-06-16 14:30:00,24.18,24.19,24.01,24.04,60300.0,23.9128,23.9227,23.7447,23.7743,60300.0
2010-06-16 15:00:00,24.04,24.04,23.81,23.9,37300.0,23.7743,23.7743,23.5469,23.6359,37300.0
2010-06-16 15:30:00,23.9,24.09,23.89,24.03,77700.0,23.6359,23.8238,23.626,23.7645,77700.0
2010-06-17 09:30:00,24.23,24.6,24.12,24.52,67300.0,23.9622,24.3282,23.8535,24.249,67300.0
2010-06-17 10:00:00,24.5,24.51,24.29,24.41,45100.0,24.2293,24.2391,24.0216,24.1403,45100.0
2010-06-17 10:30:00,24.41,24.55,24.36,24.5,36700.0,24.1403,24.2787,24.0908,24.2293,36700.0
2010-06-17 11:00:00,24.52,24.63,24.45,24.55,61400.0,24.249,24.3578,24.1798,24.2787,61400.0
2010-06-17 11:30:00,24.55,24.79,24.54,24.75,15700.0,24.2787,24.5161,24.2688,24.4765,15700.0
2010-06-17 12:00:00,24.76,24.76,24.43,24.43,26200.0,24.4864,24.4864,24.16,24.16,26200.0
2010-06-17 12:30:00,24.45,24.52,24.38,24.47,38300.0,24.1798,24.249,24.1106,24.1996,38300.0
2010-06-17 13:00:00,24.48,24.52,24.43,24.5,35000.0,24.2095,24.249,24.16,24.2293,35000.0
2010-06-17 13:30:00,24.5,24.63,24.48,24.61,22300.0,24.2293,24.3578,24.2095,24.338,22300.0
2010-06-17 14:00:00,24.6,24.64,24.48,24.48,20800.0,24.3282,24.3677,24.2095,24.2095,20800.0
2010-06-17 14:30:00,24.49,24.55,24.45,24.5,32900.0,24.2194,24.2787,24.1798,24.2293,32900.0
2010-06-17 15:00:00,24.5,24.53,24.46,24.5,57500.0,24.2293,24.2589,24.1897,24.2293,57500.0
2010-06-17 15:30:00,24.5,24.65,24.5,24.59,53200.0,24.2293,24.3776,24.2293,24.3183,53200.0
2010-06-18 09:30:00,24.61,24.79,24.49,24.77,176300.0,24.338,24.5161,24.2194,24.4963,176300.0
2010-06-18 10:00:00,24.78,25.0,24.77,24.97,45800.0,24.5062,24.7237,24.4963,24.6941,45800.0
2010-06-18 10:30:00,24.97,25.06,24.9,25.0,36600.0,24.6941,24.7831,24.6248,24.7237,36600.0
2010-06-18 11:00:00,24.99,25.02,24.74,24.75,33100.0,24.7138,24.7435,24.4666,24.4765,33100.0
2010-06-18 11:30:00,24.74,24.74,24.62,24.63,22500.0,24.4666,24.4666,24.3479,24.3578,22500.0
2010-06-18 12:00:00,24.63,24.67,24.44,24.44,21100.0,24.3578,24.3974,24.1699,24.1699,21100.0
2010-06-18 12:30:00,24.43,24.44,24.29,24.31,33400.0,24.16,24.1699,24.0216,24.0414,33400.0
2010-06-18 13:00:00,24.31,24.48,24.3,24.38,30800.0,24.0414,24.2095,24.0315,24.1106,30800.0
2010-06-18 13:30:00,24.38,24.48,24.36,24.43,30300.0,24.1106,24.2095,24.0908,24.16,30300.0
2010-06-18 14:00:00,24.45,24.52,24.41,24.46,26000.0,24.1798,24.249,24.1403,24.1897,26000.0
2010-06-18 14:30:00,24.46,24.53,24.37,24.51,28100.0,24.1897,24.2589,24.1007,24.2391,28100.0
2010-06-18 15:00:00,24.51,24.51,24.43,24.49,23800.0,24.2391,24.2391,24.16,24.2194,23800.0
2010-06-18 15:30:00,24.49,24.49,24.27,24.32,79000.0,24.2194,24.2194,24.0018,24.0512,79000.0
2010-06-21 09:30:00,24.68,25.02,24.62,25.02,18500.0,24.4073,24.7435,24.3479,24.7435,18500.0
2010-06-21 10:00:00,25.04,25.04,24.88,24.93,42000.0,24.7633,24.7633,24.6051,24.6545,42000.0
2010-06-21 10:30:00,24.93,24.93,24.82,24.9,10700.0,24.6545,24.6545,24.5457,24.6248,10700.0
2010-06-21 11:00:00,24.9,24.96,24.86,24.91,15200.0,24.6248,24.6842,24.5853,24.6347,15200.0
2010-06-21 11:30:00,24.9,24.91,24.76,24.77,9100.0,24.6248,24.6347,24.4864,24.4963,9100.0
2010-06-21 12:00:00,24.78,24.78,24.67,24.67,7000.0,24.5062,24.5062,24.3974,24.3974,7000.0
2010-06-21 12:30:00,24.66,24.69,24.6,24.67,9400.0,24.3875,24.4172,24.3282,24.3974,9400.0
2010-06-21 13:00:00,24.66,24.67,24.62,24.64,9400.0,24.3875,24.3974,24.3479,24.3677,9400.0
2010-06-21 13:30:00,24.65,24.65,24.56,24.6,21500.0,24.3776,24.3776,24.2886,24.3282,21500.0
2010-06-21 14:00:00,24.59,24.65,24.56,24.56,15800.0,24.3183,24.3776,24.2886,24.2886,15800.0
2010-06-21 14:30:00,24.57,24.62,24.49,24.49,9400.0,24.2985,24.3479,24.2194,24.2194,9400.0
2010-06-21 15:00:00,24.5,24.55,24.28,24.29,19300.0,24.2293,24.2787,24.0117,24.0216,19300.0
2010-06-21 15:30:00,24.3,24.33,24.09,24.18,75200.0,24.0315,24.0611,23.8238,23.9128,75200.0
2010-06-22 09:30:00,24.14,24.61,24.08,24.36,31300.0,23.8732,24.338,23.8139,24.0908,31300.0
2010-06-22 10:00:00,24.35,24.37,24.1,24.27,14900.0,24.0809,24.1007,23.8337,24.0018,14900.0
2010-06-22 10:30:00,24.27,24.4,24.13,24.31,11900.0,24.0018,24.1304,23.8633,24.0414,11900.0
2010-06-22 11:00:00,24.35,24.35,24.14,24.18,19400.0,24.0809,24.0809,23.8732,23.9128,19400.0
2010-06-22 11:30:00,24.18,24.33,24.18,24.21,11800.0,23.9128,24.0611,23.9128,23.9425,11800.0
2010-06-22 12:00:00,24.22,24.24,24.16,24.17,9100.0,23.9524,23.9721,23.893,23.9029,9100.0
2010-06-22 12:30:00,24.18,24.18,24.09,24.15,5200.0,23.9128,23.9128,23.8238,23.8831,5200.0
2010-06-22 13:00:00,24.14,24.15,23.99,23.99,8700.0,23.8732,23.8831,23.7249,23.7249,8700.0
2010-06-22 13:30:00,24.01,24.17,23.93,23.97,11800.0,23.7447,23.9029,23.6656,23.7051,11800.0
2010-06-22 14:00:00,23.98,24.03,23.92,23.92,8900.0,23.715,23.7645,23.6557,23.6557,8900.0
2010-06-22 14:30:00,23.94,23.96,23.66,23.69,15100.0,23.6754,23.6952,23.3985,23.4282,15100.0
2010-06-22 15:00:00,23.7,23.78,23.61,23.61,14400.0,23.4381,23.5172,23.3491,23.3491,14400.0
2010-06-22 15:30:00,23.6,23.61,23.42,23.46,62300.0,23.3392,23.3491,23.1612,23.2008,62300.0
2010-06-23 09:30:00,23.36,23.47,22.94,23.11,26900.0,23.1019,23.2106,22.6865,22.8546,26900.0
2010-06-23 10:00:00,23.09,23.09,22.71,22.91,32900.0,22.8348,22.8348,22.459,22.6568,32900.0
2010-06-23 10:30:00,22.94,23.22,22.94,23.16,15500.0,22.6865,22.9634,22.6865,22.9041,15500.0
2010-06-23 11:00:00,23.14,23.19,22.95,23.19,14700.0,22.8843,22.9337,22.6964,22.9337,14700.0
2010-06-23 11:30:00,23.19,23.19,22.97,23.07,17900.0,22.9337,22.9337,22.7162,22.8151,17900.0
2010-06-23 12:00:00,23.08,23.12,22.95,23.03,13200.0,22.825,22.8645,22.6964,22.7755,13200.0
2010-06-23 12:30:00,23.03,23.1,22.95,23.01,15000.0,22.7755,22.8447,22.6964,22.7557,15000.0
2010-06-23 13:00:00,23.04,23.05,22.97,22.99,29600.0,22.7854,22.7953,22.7162,22.7359,29600.0
2010-06-23 13:30:00,22.99,23.0,22.93,22.98,34700.0,22.7359,22.7458,22.6766,22.7261,34700.0
2010-06-23 14:00:00,23.0,23.13,22.84,22.95,35100.0,22.7458,22.8744,22.5876,22.6964,35100.0
2010-06-23 14:30:00,22.95,23.05,22.79,22.86,43100.0,22.6964,22.7953,22.5382,22.6074,43100.0
2010-06-23 15:00:00,22.86,23.04,22.75,23.0,41200.0,22.6074,22.7854,22.4986,22.7458,41200.0
2010-06-23 15:30:00,22.99,23.05,22.91,22.96,68900.0,22.7359,22.7953,22.6568,22.7063,68900.0
2010-06-24 09:30:00,22.8,22.91,22.62,22.64,11400.0,22.548,22.6568,22.37,22.3898,11400.0
2010-06-24 10:00:00,22.67,23.05,22.67,23.0,13900.0,22.4195,22.7953,22.4195,22.7458,13900.0
2010-06-24 10:30:00,22.99,23.05,22.82,22.99,13900.0,22.7359,22.7953,22.5678,22.7359,13900.0
2010-06-24 11:00:00,22.94,22.94,22.73,22.86,13900.0,22.6865,22.6865,22.4788,22.6074,13900.0
2010-06-24 11:30:00,22.86,23.07,22.84,22.92,12000.0,22.6074,22.8151,22.5876,22.6667,12000.0
2010-06-24 12:00:00,22.97,23.08,22.89,22.91,7300.0,22.7162,22.825,22.6371,22.6568,7300.0
2010-06-24 12:30:00,22.9,22.96,22.79,22.96,7700.0,22.6469,22.7063,22.5382,22.7063,7700.0
2010-06-24 13:00:00,22.95,23.11,22.86,23.01,11500.0,22.6964,22.8546,22.6074,22.7557,11500.0
2010-06-24 13:30:00,23.04,23.15,23.03,23.15,17400.0,22.7854,22.8942,22.7755,22.8942,17400.0
2010-06-24 14:00:00,23.15,23.15,22.99,23.01,11200.0,22.8942,22.8942,22.7359,22.7557,11200.0
2010-06-24 14:30:00,23.0,23.01,22.83,22.83,14300.0,22.7458,22.7557,22.5777,22.5777,14300.0
2010-06-24 15:00:00,22.85,22.94,22.7,22.83,20800.0,22.5975,22.6865,22.4492,22.5777,20800.0
2010-06-24 15:30:00,22.83,22.83,22.61,22.66,67400.0,22.5777,22.5777,22.3601,22.4096,67400.0
2010-06-25 09:30:00,22.7,22.75,22.6,22.71,12100.0,22.4492,22.4986,22.3503,22.459,12100.0
2010-06-25 10:00:00,22.71,22.75,22.45,22.6,17900.0,22.459,22.4986,22.2019,22.3503,17900.0
2010-06-25 10:30:00,22.59,22.62,22.38,22.44,27100.0,22.3404,22.37,22.1327,22.192,27100.0
2010-06-25 11:00:00,22.44,22.58,22.44,22.5,13700.0,22.192,22.3305,22.192,22.2514,13700.0
2010-06-25 11:30:00,22.5,22.54,22.39,22.51,11300.0,22.2514,22.2909,22.1426,22.2613,11300.0
2010-06-25 12:00:00,22.53,22.57,22.44,22.55,19700.0,22.281,22.3206,22.192,22.3008,19700.0
2010-06-25 12:30:00,22.56,22.61,22.48,22.59,15200.0,22.3107,22.3601,22.2316,22.3404,15200.0
2010-06-25 13:00:00,22.59,22.86,22.58,22.86,13000.0,22.3404,22.6074,22.3305,22.6074,13000.0
2010-06-25 13:30:00,22.88,23.0,22.87,23.0,19300.0,22.6272,22.7458,22.6173,22.7458,19300.0
2010-06-25 14:00:00,23.0,23.1,22.95,23.05,29200.0,22.7458,22.8447,22.6964,22.7953,29200.0
2010-06-25 14:30:00,23.05,23.13,22.95,23.03,12300.0,22.7953,22.8744,22.6964,22.7755,12300.0
2010-06-25 15:00:00,23.05,23.05,22.8,22.95,16000.0,22.7953,22.7953,22.548,22.6964,16000.0
2010-06-25 15:30:00,22.95,23.04,22.79,22.94,61900.0,22.6964,22.7854,22.5382,22.6865,61900.0
2010-06-28 09:30:00,22.95,23.1,22.8,22.91,21300.0,22.6964,22.8447,22.548,22.6568,21300.0
2010-06-28 10:00:00,22.91,22.98,22.78,22.94,17300.0,22.6568,22.7261,22.5283,22.6865,17300.0
2010-06-28 10:30:00,22.95,23.15,22.89,23.15,19700.0,22.6964,22.8942,22.6371,22.8942,19700.0
2010-06-28 11:00:00,23.15,23.28,23.08,23.2,23600.0,22.8942,23.0227,22.825,22.9436,23600.0
2010-06-28 11:30:00,23.24,23.31,23.08,23.09,17000.0,22.9832,23.0524,22.825,22.8348,17000.0
2010-06-28 12:00:00,23.09,23.09,22.91,23.01,10300.0,22.8348,22.8348,22.6568,22.7557,10300.0
2010-06-28 12:30:00,23.0,23.09,22.96,23.08,6600.0,22.7458,22.8348,22.7063,22.825,6600.0
2010-06-28 13:00:00,23.08,23.08,22.89,22.99,10900.0,22.825,22.825,22.6371,22.7359,10900.0
2010-06-28 13:30:00,22.99,23.04,22.91,23.03,6900.0,22.7359,22.7854,22.6568,22.7755,6900.0
2010-06-28 14:00:00,23.03,23.13,22.99,23.07,22200.0,22.7755,22.8744,22.7359,22.8151,22200.0
2010-06-28 14:30:00,23.05,23.17,23.03,23.1,14700.0,22.7953,22.914,22.7755,22.8447,14700.0
2010-06-28 15:00:00,23.12,23.14,22.96,22.96,14100.0,22.8645,22.8843,22.7063,22.7063,14100.0
2010-06-28 15:30:00,22.96,23.1,22.89,22.92,39200.0,22.7063,22.8447,22.6371,22.6667,39200.0
2010-06-29 09:30:00,22.62,22.76,22.44,22.65,23900.0,22.37,22.5085,22.192,22.3997,23900.0
2010-06-29 10:00:00,22.6,22.65,22.25,22.25,25700.0,22.3503,22.3997,22.0041,22.0041,25700.0
2010-06-29 10:30:00,22.24,22.63,22.24,22.63,37800.0,21.9942,22.3799,21.9942,22.3799,37800.0
2010-06-29 11:00:00,22.64,22.76,22.52,22.6,55600.0,22.3898,22.5085,22.2711,22.3503,55600.0
2010-06-29 11:30:00,22.63,22.65,22.49,22.59,14100.0,22.3799,22.3997,22.2415,22.3404,14100.0
2010-06-29 12:00:00,22.56,22.65,22.49,22.55,16600.0,22.3107,22.3997,22.2415,22.3008,16600.0
2010-06-29 12:30:00,22.56,22.59,22.48,22.51,9100.0,22.3107,22.3404,22.2316,22.2613,9100.0
2010-06-29 13:00:00,22.51,22.52,22.38,22.39,8500.0,22.2613,22.2711,22.1327,22.1426,8500.0
2010-06-29 13:30:00,22.39,22.41,22.24,22.35,20600.0,22.1426,22.1624,21.9942,22.103,20600.0
2010-06-29 14:00:00,22.34,22.4,22.28,22.32,10600.0,22.0931,22.1525,22.0338,22.0733,10600.0
2010-06-29 14:30:00,22.33,22.33,22.11,22.13,26200.0,22.0832,22.0832,21.8657,21.8854,26200.0
2010-06-29 15:00:00,22.13,22.21,21.9,21.91,58200.0,21.8854,21.9646,21.658,21.6679,58200.0
2010-06-29 15:30:00,21.91,22.07,21.82,22.0,98800.0,21.6679,21.8261,21.5789,21.7569,98800.0
2010-06-30 09:30:00,22.02,22.25,21.75,22.05,15600.0,21.7767,22.0041,21.5096,21.8063,15600.0
2010-06-30 10:00:00,22.04,22.1,21.94,21.98,20700.0,21.7964,21.8558,21.6975,21.7371,20700.0
2010-06-30 10:30:00,22.0,22.16,21.97,22.1,11800.0,21.7569,21.9151,21.7272,21.8558,11800.0
2010-06-30 11:00:00,22.1,22.37,22.05,22.25,26600.0,21.8558,22.1228,21.8063,22.0041,26600.0
2010-06-30 11:30:00,22.22,22.64,22.2,22.45,32700.0,21.9745,22.3898,21.9547,22.2019,32700.0
2010-06-30 12:00:00,22.45,22.5,22.39,22.45,10300.0,22.2019,22.2514,22.1426,22.2019,10300.0
2010-06-30 12:30:00,22.45,22.47,22.29,22.33,6900.0,22.2019,22.2217,22.0437,22.0832,6900.0
2010-06-30 13:00:00,22.32,22.34,22.23,22.34,9500.0,22.0733,22.0931,21.9843,22.0931,9500.0
2010-06-30 13:30:00,22.35,22.36,22.19,22.29,9600.0,22.103,22.1129,21.9448,22.0437,9600.0
2010-06-30 14:00:00,22.31,22.33,22.12,22.19,29200.0,22.0635,22.0832,21.8756,21.9448,29200.0
2010-06-30 14:30:00,22.2,22.22,22.1,22.1,13000.0,21.9547,21.9745,21.8558,21.8558,13000.0
2010-06-30 15:00:00,22.12,22.14,21.97,22.0,19000.0,21.8756,21.8953,21.7272,21.7569,19000.0
2010-06-30 15:30:00,22.0,22.05,21.71,21.77,102200.0,21.7569,21.8063,21.4701,21.5294,102200.0
2010-07-01 09:30:00,21.82,21.88,21.5,21.68,37500.0,21.5789,21.6382,21.2624,21.4404,37500.0
2010-07-01 10:00:00,21.63,21.67,21.46,21.53,19200.0,21.391,21.4305,21.2229,21.2921,19200.0
2010-07-01 10:30:00,21.52,21.52,21.25,21.36,13800.0,21.2822,21.2822,21.0152,21.124,13800.0
2010-07-01 11:00:00,21.34,21.58,21.24,21.58,17800.0,21.1042,21.3415,21.0053,21.3415,17800.0
2010-07-01 11:30:00,21.59,21.72,21.51,21.51,12500.0,21.3514,21.48,21.2723,21.2723,12500.0
2010-07-01 12:00:00,21.54,21.56,21.45,21.54,18700.0,21.302,21.3217,21.213,21.302,18700.0
2010-07-01 12:30:00,21.56,21.93,21.56,21.74,25000.0,21.3217,21.6877,21.3217,21.4998,25000.0
2010-07-01 13:00:00,21.74,21.93,21.72,21.78,14000.0,21.4998,21.6877,21.48,21.5393,14000.0
2010-07-01 13:30:00,21.8,22.03,21.8,22.03,27000.0,21.5591,21.7866,21.5591,21.7866,27000.0
2010-07-01 14:00:00,22.01,22.06,21.86,21.87,30800.0,21.7668,21.8162,21.6184,21.6283,30800.0
2010-07-01 14:30:00,21.9,21.99,21.71,21.92,56300.0,21.658,21.747,21.4701,21.6778,56300.0
2010-07-01 15:00:00,21.93,22.13,21.93,22.12,55300.0,21.6877,21.8854,21.6877,21.8756,55300.0
2010-07-01 15:30:00,22.12,22.23,22.0,22.06,69300.0,21.8756,21.9843,21.7569,21.8162,69300.0
2010-07-02 09:30:00,22.14,22.23,21.94,22.09,14800.0,21.8953,21.9843,21.6975,21.8459,14800.0
2010-07-02 10:00:00,22.06,22.19,21.94,22.1,20000.0,21.8162,21.9448,21.6975,21.8558,20000.0
2010-07-02 10:30:00,22.11,22.15,22.01,22.11,24500.0,21.8657,21.9052,21.7668,21.8657,24500.0
2010-07-02 11:00:00,22.11,22.23,22.1,22.15,28200.0,21.8657,21.9843,21.8558,21.9052,28200.0
2010-07-02 11:30:00,22.13,22.14,21.97,22.07,24200.0,21.8854,21.8953,21.7272,21.8261,24200.0
2010-07-02 12:00:00,22.07,22.34,22.07,22.32,20900.0,21.8261,22.0931,21.8261,22.0733,20900.0
2010-07-02 12:30:00,22.31,22.35,22.2,22.34,24800.0,22.0635,22.103,21.9547,22.0931,24800.0
2010-07-02 13:00:00,22.34,22.44,22.28,22.35,27700.0,22.0931,22.192,22.0338,22.103,27700.0
2010-07-02 13:30:00,22.34,22.52,22.34,22.44,23600.0,22.0931,22.2711,22.0931,22.192,23600.0
2010-07-02 14:00:00,22.47,22.47,22.38,22.4,10000.0,22.2217,22.2217,22.1327,22.1525,10000.0
2010-07-02 14:30:00,22.39,22.39,22.22,22.28,12700.0,22.1426,22.1426,21.9745,22.0338,12700.0
2010-07-02 15:00:00,22.28,22.32,22.24,22.3,22500.0,22.0338,22.0733,21.9942,22.0536,22500.0
2010-07-02 15:30:00,22.28,22.43,22.22,22.22,56800.0,22.0338,22.1821,21.9745,21.9745,56800.0
2010-07-06 09:30:00,22.44,22.61,22.38,22.57,24400.0,22.192,22.3601,22.1327,22.3206,24400.0
2010-07-06 10:00:00,22.55,22.96,22.44,22.86,25100.0,22.3008,22.7063,22.192,22.6074,25100.0
2010-07-06 10:30:00,22.84,22.89,22.8,22.81,13900.0,22.5876,22.6371,22.548,22.5579,13900.0
2010-07-06 11:00:00,22.8,22.83,22.63,22.66,13800.0,22.548,22.5777,22.3799,22.4096,13800.0
2010-07-06 11:30:00,22.65,22.82,22.65,22.82,15200.0,22.3997,22.5678,22.3997,22.5678,15200.0
2010-07-06 12:00:00,22.82,22.85,22.66,22.68,18400.0,22.5678,22.5975,22.4096,22.4294,18400.0
2010-07-06 12:30:00,22.64,22.67,22.35,22.4,24800.0,22.3898,22.4195,22.103,22.1525,24800.0
2010-07-06 13:00:00,22.38,22.45,22.3,22.39,51200.0,22.1327,22.2019,22.0536,22.1426,51200.0
2010-07-06 13:30:00,22.39,22.41,22.16,22.2,22800.0,22.1426,22.1624,21.9151,21.9547,22800.0
2010-07-06 14:00:00,22.2,22.36,22.05,22.33,20400.0,21.9547,22.1129,21.8063,22.0832,20400.0
2010-07-06 14:30:00,22.34,22.4,22.03,22.03,51700.0,22.0931,22.1525,21.7866,21.7866,51700.0
2010-07-06 15:00:00,22.03,22.16,21.92,22.04,35500.0,21.7866,21.9151,21.6778,21.7964,35500.0
2010-07-06 15:30:00,22.03,22.12,21.89,21.99,71400.0,21.7866,21.8756,21.6481,21.747,71400.0
2010-07-07 09:30:00,22.04,22.3,21.97,22.24,16900.0,21.7964,22.0536,21.7272,21.9942,16900.0
2010-07-07 10:00:00,22.26,22.38,22.16,22.22,23200.0,22.014,22.1327,21.9151,21.9745,23200.0
2010-07-07 10:30:00,22.2,22.51,22.2,22.42,28300.0,21.9547,22.2613,21.9547,22.1722,28300.0
2010-07-07 11:00:00,22.43,22.48,22.19,22.25,28600.0,22.1821,22.2316,21.9448,22.0041,28600.0
2010-07-07 11:30:00,22.25,22.34,22.05,22.11,30500.0,22.0041,22.0931,21.8063,21.8657,30500.0
2010-07-07 12:00:00,22.12,22.25,22.11,22.24,25600.0,21.8756,22.0041,21.8657,21.9942,25600.0
2010-07-07 12:30:00,22.25,22.26,22.16,22.16,16400.0,22.0041,22.014,21.9151,21.9151,16400.0
2010-07-07 13:00:00,22.16,22.44,22.16,22.44,29300.0,21.9151,22.192,21.9151,22.192,29300.0
2010-07-07 13:30:00,22.44,22.51,22.4,22.51,20400.0,22.192,22.2613,22.1525,22.2613,20400.0
2010-07-07 14:00:00,22.51,22.55,22.45,22.5,19300.0,22.2613,22.3008,22.2019,22.2514,19300.0
2010-07-07 14:30:00,22.48,22.68,22.48,22.66,32000.0,22.2316,22.4294,22.2316,22.4096,32000.0
2010-07-07 15:00:00,22.66,22.87,22.61,22.85,37900.0,22.4096,22.6173,22.3601,22.5975,37900.0
2010-07-07 15:30:00,22.85,23.02,22.79,22.92,100200.0,22.5975,22.7656,22.5382,22.6667,100200.0
2010-07-08 09:30:00,23.12,23.28,22.99,23.14,27000.0,22.8645,23.0227,22.7359,22.8843,27000.0
2010-07-08 10:00:00,23.15,23.22,23.03,23.21,24500.0,22.8942,22.9634,22.7755,22.9535,24500.0
2010-07-08 10:30:00,23.22,23.22,23.05,23.17,16700.0,22.9634,22.9634,22.7953,22.914,16700.0
2010-07-08 11:00:00,23.18,23.2,22.96,23.14,16500.0,22.9238,22.9436,22.7063,22.8843,16500.0
2010-07-08 11:30:00,23.14,23.22,22.83,23.0,27300.0,22.8843,22.9634,22.5777,22.7458,27300.0
2010-07-08 12:00:00,23.0,23.19,22.95,23.15,21300.0,22.7458,22.9337,22.6964,22.8942,21300.0
2010-07-08 12:30:00,23.13,23.22,23.09,23.13,16600.0,22.8744,22.9634,22.8348,22.8744,16600.0
2010-07-08 13:00:00,23.14,23.32,23.14,23.27,10500.0,22.8843,23.0623,22.8843,23.0129,10500.0
2010-07-08 13:30:00,23.25,23.28,23.12,23.14,38400.0,22.9931,23.0227,22.8645,22.8843,38400.0
2010-07-08 14:00:00,23.15,23.21,22.95,23.03,16200.0,22.8942,22.9535,22.6964,22.7755,16200.0
2010-07-08 14:30:00,23.03,23.08,22.97,23.05,36400.0,22.7755,22.825,22.7162,22.7953,36400.0
2010-07-08 15:00:00,23.05,23.11,22.93,23.09,49200.0,22.7953,22.8546,22.6766,22.8348,49200.0
2010-07-08 15:30:00,23.1,23.18,23.08,23.15,135000.0,22.8447,22.9238,22.825,22.8942,135000.0
2010-07-09 09:30:00,23.04,23.43,23.04,23.3,35100.0,22.7854,23.1711,22.7854,23.0425,35100.0
2010-07-09 10:00:00,23.29,23.49,23.29,23.45,41500.0,23.0326,23.2304,23.0326,23.1909,41500.0
2010-07-09 10:30:00,23.49,23.79,23.47,23.67,11600.0,23.2304,23.5271,23.2106,23.4084,11600.0
2010-07-09 11:00:00,23.71,23.76,23.6,23.63,7500.0,23.448,23.4974,23.3392,23.3689,7500.0
2010-07-09 11:30:00,23.65,23.79,23.65,23.73,10600.0,23.3887,23.5271,23.3887,23.4678,10600.0
2010-07-09 12:00:00,23.73,23.84,23.73,23.83,9600.0,23.4678,23.5766,23.4678,23.5667,9600.0
2010-07-09 12:30:00,23.83,23.88,23.71,23.83,12500.0,23.5667,23.6161,23.448,23.5667,12500.0
2010-07-09 13:00:00,23.81,23.83,23.77,23.8,11200.0,23.5469,23.5667,23.5073,23.537,11200.0
2010-07-09 13:30:00,23.8,23.84,23.76,23.77,13100.0,23.537,23.5766,23.4974,23.5073,13100.0
2010-07-09 14:00:00,23.78,23.79,23.71,23.76,8200.0,23.5172,23.5271,23.448,23.4974,8200.0
2010-07-09 14:30:00,23.76,23.84,23.71,23.83,15200.0,23.4974,23.5766,23.448,23.5667,15200.0
2010-07-09 15:00:00,23.81,23.83,23.75,23.77,24600.0,23.5469,23.5667,23.4875,23.5073,24600.0
2010-07-09 15:30:00,23.76,23.91,23.74,23.9,42700.0,23.4974,23.6458,23.4777,23.6359,42700.0
2010-07-12 09:30:00,23.87,24.16,23.87,24.07,12600.0,23.6062,23.893,23.6062,23.804,12600.0
2010-07-12 10:00:00,24.05,24.05,23.8,23.8,11100.0,23.7842,23.7842,23.537,23.537,11100.0
2010-07-12 10:30:00,23.79,23.85,23.64,23.66,14000.0,23.5271,23.5864,23.3788,23.3985,14000.0
2010-07-12 11:00:00,23.65,23.65,23.48,23.64,15500.0,23.3887,23.3887,23.2205,23.3788,15500.0
2010-07-12 11:30:00,23.58,23.65,23.58,23.6,9600.0,23.3194,23.3887,23.3194,23.3392,9600.0
2010-07-12 12:00:00,23.62,23.87,23.62,23.86,9200.0,23.359,23.6062,23.359,23.5963,9200.0
2010-07-12 12:30:00,23.83,23.86,23.71,23.71,10000.0,23.5667,23.5963,23.448,23.448,10000.0
2010-07-12 13:00:00,23.71,23.81,23.68,23.73,17200.0,23.448,23.5469,23.4183,23.4678,17200.0
2010-07-12 13:30:00,23.76,23.81,23.69,23.78,13700.0,23.4974,23.5469,23.4282,23.5172,13700.0
2010-07-12 14:00:00,23.78,23.81,23.67,23.76,38200.0,23.5172,23.5469,23.4084,23.4974,38200.0
2010-07-12 14:30:00,23.76,23.82,23.75,23.78,112400.0,23.4974,23.5568,23.4875,23.5172,112400.0
2010-07-12 15:00:00,23.78,23.84,23.77,23.8,49300.0,23.5172,23.5766,23.5073,23.537,49300.0
2010-07-12 15:30:00,23.8,23.83,23.77,23.79,60800.0,23.537,23.5667,23.5073,23.5271,60800.0
2010-07-13 09:30:00,24.05,24.12,23.95,24.06,9900.0,23.7842,23.8535,23.6853,23.7941,9900.0
2010-07-13 10:00:00,24.1,24.27,24.1,24.22,11100.0,23.8337,24.0018,23.8337,23.9524,11100.0
2010-07-13 10:30:00,24.26,24.26,24.05,24.13,25900.0,23.9919,23.9919,23.7842,23.8633,25900.0
2010-07-13 11:00:00,24.12,24.2,24.08,24.16,12800.0,23.8535,23.9326,23.8139,23.893,12800.0
2010-07-13 11:30:00,24.18,24.33,24.13,24.14,17100.0,23.9128,24.0611,23.8633,23.8732,17100.0
2010-07-13 12:00:00,24.15,24.23,24.13,24.2,14300.0,23.8831,23.9622,23.8633,23.9326,14300.0
2010-07-13 12:30:00,24.21,24.25,23.98,23.98,23100.0,23.9425,23.982,23.715,23.715,23100.0
2010-07-13 13:00:00,23.99,24.13,23.98,24.02,11300.0,23.7249,23.8633,23.715,23.7546,11300.0
2010-07-13 13:30:00,24.02,24.09,23.97,24.0,16700.0,23.7546,23.8238,23.7051,23.7348,16700.0
2010-07-13 14:00:00,24.02,24.17,24.0,24.07,11000.0,23.7546,23.9029,23.7348,23.804,11000.0
2010-07-13 14:30:00,24.08,24.19,24.08,24.19,26700.0,23.8139,23.9227,23.8139,23.9227,26700.0
2010-07-13 15:00:00,24.2,24.26,24.13,24.17,51400.0,23.9326,23.9919,23.8633,23.9029,51400.0
2010-07-13 15:30:00,24.15,24.25,24.13,24.14,134700.0,23.8831,23.982,23.8633,23.8732,134700.0
2010-07-14 09:30:00,23.99,24.33,23.99,24.28,17600.0,23.7249,24.0611,23.7249,24.0117,17600.0
2010-07-14 10:00:00,24.28,24.4,24.18,24.34,39000.0,24.0117,24.1304,23.9128,24.071,39000.0
2010-07-14 10:30:00,24.36,24.38,24.26,24.28,17300.0,24.0908,24.1106,23.9919,24.0117,17300.0
2010-07-14 11:00:00,24.28,24.38,24.28,24.35,8800.0,24.0117,24.1106,24.0117,24.0809,8800.0
2010-07-14 11:30:00,24.35,24.39,24.32,24.32,11100.0,24.0809,24.1205,24.0512,24.0512,11100.0
2010-07-14 12:00:00,24.33,24.37,24.27,24.36,11200.0,24.0611,24.1007,24.0018,24.0908,11200.0
2010-07-14 12:30:00,24.36,24.37,24.25,24.29,18300.0,24.0908,24.1007,23.982,24.0216,18300.0
2010-07-14 13:00:00,24.3,24.32,24.25,24.31,14100.0,24.0315,24.0512,23.982,24.0414,14100.0
2010-07-14 13:30:00,24.31,24.32,24.23,24.24,23200.0,24.0414,24.0512,23.9622,23.9721,23200.0
2010-07-14 14:00:00,24.25,24.27,24.13,24.14,66700.0,23.982,24.0018,23.8633,23.8732,66700.0
2010-07-14 14:30:00,24.14,24.25,24.14,24.2,30200.0,23.8732,23.982,23.8732,23.9326,30200.0
2010-07-14 15:00:00,24.18,24.25,24.08,24.15,37300.0,23.9128,23.982,23.8139,23.8831,37300.0
2010-07-14 15:30:00,24.15,24.22,24.06,24.19,64700.0,23.8831,23.9524,23.7941,23.9227,64700.0
2010-07-15 09:30:00,24.14,24.21,24.0,24.14,28200.0,23.8732,23.9425,23.7348,23.8732,28200.0
2010-07-15 10:00:00,24.12,24.13,23.79,23.91,34100.0,23.8535,23.8633,23.5271,23.6458,34100.0
2010-07-15 10:30:00,23.91,23.91,23.81,23.83,8500.0,23.6458,23.6458,23.5469,23.5667,8500.0
2010-07-15 11:00:00,23.85,23.87,23.7,23.77,28900.0,23.5864,23.6062,23.4381,23.5073,28900.0
2010-07-15 11:30:00,23.78,23.8,23.71,23.72,21600.0,23.5172,23.537,23.448,23.4579,21600.0
2010-07-15 12:00:00,23.71,23.77,23.58,23.6,31200.0,23.448,23.5073,23.3194,23.3392,31200.0
2010-07-15 12:30:00,23.62,23.77,23.6,23.76,26700.0,23.359,23.5073,23.3392,23.4974,26700.0
2010-07-15 13:00:00,23.77,23.84,23.72,23.76,22500.0,23.5073,23.5766,23.4579,23.4974,22500.0
2010-07-15 13:30:00,23.77,23.78,23.69,23.7,21500.0,23.5073,23.5172,23.4282,23.4381,21500.0
2010-07-15 14:00:00,23.69,23.79,23.67,23.78,19300.0,23.4282,23.5271,23.4084,23.5172,19300.0
2010-07-15 14:30:00,23.79,23.83,23.62,23.62,34700.0,23.5271,23.5667,23.359,23.359,34700.0
2010-07-15 15:00:00,23.63,23.73,23.52,23.68,62400.0,23.3689,23.4678,23.2601,23.4183,62400.0
2010-07-15 15:30:00,23.69,23.85,23.62,23.77,119000.0,23.4282,23.5864,23.359,23.5073,119000.0
2010-07-16 09:30:00,23.66,23.71,23.34,23.39,37000.0,23.3985,23.448,23.0821,23.1315,37000.0
2010-07-16 10:00:00,23.4,23.4,23.17,23.23,25500.0,23.1414,23.1414,22.914,22.9733,25500.0
2010-07-16 10:30:00,23.22,23.44,23.18,23.43,18200.0,22.9634,23.181,22.9238,23.1711,18200.0
2010-07-16 11:00:00,23.47,23.47,23.32,23.37,10700.0,23.2106,23.2106,23.0623,23.1117,10700.0
2010-07-16 11:30:00,23.39,23.49,23.31,23.39,18900.0,23.1315,23.2304,23.0524,23.1315,18900.0
2010-07-16 12:00:00,23.36,23.46,23.18,23.19,23200.0,23.1019,23.2008,22.9238,22.9337,23200.0
2010-07-16 12:30:00,23.21,23.24,23.12,23.15,11200.0,22.9535,22.9832,22.8645,22.8942,11200.0
2010-07-16 13:00:00,23.15,23.26,23.1,23.15,16800.0,22.8942,23.003,22.8447,22.8942,16800.0
2010-07-16 13:30:00,23.16,23.27,23.06,23.12,13700.0,22.9041,23.0129,22.8052,22.8645,13700.0
2010-07-16 14:00:00,23.12,23.2,23.05,23.16,19000.0,22.8645,22.9436,22.7953,22.9041,19000.0
2010-07-16 14:30:00,23.16,23.16,23.04,23.06,25800.0,22.9041,22.9041,22.7854,22.8052,25800.0
2010-07-16 15:00:00,23.07,23.09,22.9,23.0,30200.0,22.8151,22.8348,22.6469,22.7458,30200.0
2010-07-16 15:30:00,23.0,23.06,22.86,22.89,86300.0,22.7458,22.8052,22.6074,22.6371,86300.0
2010-07-19 09:30:00,22.88,23.08,22.87,22.98,18200.0,22.6272,22.825,22.6173,22.7261,18200.0
2010-07-19 10:00:00,22.95,22.95,22.62,22.63,39900.0,22.6964,22.6964,22.37,22.3799,39900.0
2010-07-19 10:30:00,22.63,22.69,22.49,22.69,52300.0,22.3799,22.4393,22.2415,22.4393,52300.0
2010-07-19 11:00:00,22.69,22.69,22.59,22.6,35400.0,22.4393,22.4393,22.3404,22.3503,35400.0
2010-07-19 11:30:00,22.61,22.66,22.56,22.63,16000.0,22.3601,22.4096,22.3107,22.3799,16000.0
2010-07-19 12:00:00,22.65,22.65,22.45,22.5,30700.0,22.3997,22.3997,22.2019,22.2514,30700.0
2010-07-19 12:30:00,22.5,22.52,22.44,22.45,17500.0,22.2514,22.2711,22.192,22.2019,17500.0
2010-07-19 13:00:00,22.45,22.49,22.36,22.42,13100.0,22.2019,22.2415,22.1129,22.1722,13100.0
2010-07-19 13:30:00,22.44,22.46,22.37,22.4,13000.0,22.192,22.2118,22.1228,22.1525,13000.0
2010-07-19 14:00:00,22.41,22.48,22.38,22.38,27700.0,22.1624,22.2316,22.1327,22.1327,27700.0
2010-07-19 14:30:00,22.39,22.46,22.36,22.37,44200.0,22.1426,22.2118,22.1129,22.1228,44200.0
2010-07-19 15:00:00,22.39,22.51,22.31,22.32,54300.0,22.1426,22.2613,22.0635,22.0733,54300.0
2010-07-19 15:30:00,22.31,22.39,22.26,22.32,114600.0,22.0635,22.1426,22.014,22.0733,114600.0
2010-07-20 09:30:00,22.09,22.19,21.97,22.01,16200.0,21.8459,21.9448,21.7272,21.7668,16200.0
2010-07-20 10:00:00,22.08,22.17,21.9,22.07,15200.0,21.836,21.925,21.658,21.8261,15200.0
2010-07-20 10:30:00,22.08,22.16,22.04,22.13,20200.0,21.836,21.9151,21.7964,21.8854,20200.0
2010-07-20 11:00:00,22.15,22.39,22.14,22.33,23600.0,21.9052,22.1426,21.8953,22.0832,23600.0
2010-07-20 11:30:00,22.34,22.35,22.21,22.25,15800.0,22.0931,22.103,21.9646,22.0041,15800.0
2010-07-20 12:00:00,22.23,22.28,22.14,22.2,11200.0,21.9843,22.0338,21.8953,21.9547,11200.0
2010-07-20 12:30:00,22.18,22.3,22.17,22.27,12900.0,21.9349,22.0536,21.925,22.0239,12900.0
2010-07-20 13:00:00,22.27,22.3,22.22,22.26,13500.0,22.0239,22.0536,21.9745,22.014,13500.0
2010-07-20 13:30:00,22.27,22.5,22.26,22.44,19500.0,22.0239,22.2514,22.014,22.192,19500.0
2010-07-20 14:00:00,22.46,22.46,22.3,22.37,30300.0,22.2118,22.2118,22.0536,22.1228,30300.0
2010-07-20 14:30:00,22.38,22.43,22.32,22.38,36500.0,22.1327,22.1821,22.0733,22.1327,36500.0
2010-07-20 15:00:00,22.4,22.64,22.37,22.64,46600.0,22.1525,22.3898,22.1228,22.3898,46600.0
2010-07-20 15:30:00,22.64,22.79,22.56,22.76,109000.0,22.3898,22.5382,22.3107,22.5085,109000.0
2010-07-21 09:30:00,22.88,22.92,22.65,22.7,20000.0,22.6272,22.6667,22.3997,22.4492,20000.0
2010-07-21 10:00:00,22.69,22.88,22.62,22.8,12800.0,22.4393,22.6272,22.37,22.548,12800.0
2010-07-21 10:30:00,22.79,22.83,22.7,22.77,15700.0,22.5382,22.5777,22.4492,22.5184,15700.0
2010-07-21 11:00:00,22.77,22.77,22.61,22.65,8700.0,22.5184,22.5184,22.3601,22.3997,8700.0
2010-07-21 11:30:00,22.63,22.79,22.62,22.79,9200.0,22.3799,22.5382,22.37,22.5382,9200.0
2010-07-21 12:00:00,22.82,22.86,22.77,22.82,12800.0,22.5678,22.6074,22.5184,22.5678,12800.0
2010-07-21 12:30:00,22.82,22.95,22.82,22.84,4700.0,22.5678,22.6964,22.5678,22.5876,4700.0
2010-07-21 13:00:00,22.88,22.9,22.84,22.9,9300.0,22.6272,22.6469,22.5876,22.6469,9300.0
2010-07-21 13:30:00,22.9,22.96,22.88,22.92,16400.0,22.6469,22.7063,22.6272,22.6667,16400.0
2010-07-21 14:00:00,22.91,22.92,22.61,22.73,59200.0,22.6568,22.6667,22.3601,22.4788,59200.0
2010-07-21 14:30:00,22.71,22.76,22.48,22.53,27800.0,22.459,22.5085,22.2316,22.281,27800.0
2010-07-21 15:00:00,22.5,22.75,22.47,22.58,26100.0,22.2514,22.4986,22.2217,22.3305,26100.0
2010-07-21 15:30:00,22.57,22.68,22.52,22.55,58700.0,22.3206,22.4294,22.2711,22.3008,58700.0
2010-07-22 09:30:00,22.76,23.0,22.67,22.91,18600.0,22.5085,22.7458,22.4195,22.6568,18600.0
2010-07-22 10:00:00,22.94,23.18,22.88,23.15,20900.0,22.6865,22.9238,22.6272,22.8942,20900.0
2010-07-22 10:30:00,23.16,23.4,23.12,23.28,19700.0,22.9041,23.1414,22.8645,23.0227,19700.0
2010-07-22 11:00:00,23.29,23.35,23.23,23.33,17100.0,23.0326,23.092,22.9733,23.0722,17100.0
2010-07-22 11:30:00,23.28,23.3,22.97,23.06,22100.0,23.0227,23.0425,22.7162,22.8052,22100.0
2010-07-22 12:00:00,23.1,23.16,23.06,23.15,9000.0,22.8447,22.9041,22.8052,22.8942,9000.0
2010-07-22 12:30:00,23.15,23.25,23.12,23.2,8800.0,22.8942,22.9931,22.8645,22.9436,8800.0
2010-07-22 13:00:00,23.19,23.28,23.18,23.24,9200.0,22.9337,23.0227,22.9238,22.9832,9200.0
2010-07-22 13:30:00,23.24,23.29,23.22,23.29,6200.0,22.9832,23.0326,22.9634,23.0326,6200.0
2010-07-22 14:00:00,23.29,23.41,23.27,23.4,26100.0,23.0326,23.1513,23.0129,23.1414,26100.0
2010-07-22 14:30:00,23.44,23.44,23.28,23.38,14900.0,23.181,23.181,23.0227,23.1216,14900.0
2010-07-22 15:00:00,23.38,23.45,23.34,23.43,26100.0,23.1216,23.1909,23.0821,23.1711,26100.0
2010-07-22 15:30:00,23.43,23.46,23.28,23.39,55400.0,23.1711,23.2008,23.0227,23.1315,55400.0
2010-07-23 09:30:00,23.28,23.46,23.2,23.2,18300.0,23.0227,23.2008,22.9436,22.9436,18300.0
2010-07-23 10:00:00,23.15,23.6,23.14,23.6,9800.0,22.8942,23.3392,22.8843,23.3392,9800.0
2010-07-23 10:30:00,23.62,23.81,23.62,23.74,21300.0,23.359,23.5469,23.359,23.4777,21300.0
2010-07-23 11:00:00,23.74,23.85,23.72,23.83,17900.0,23.4777,23.5864,23.4579,23.5667,17900.0
2010-07-23 11:30:00,23.85,24.05,23.84,24.01,22100.0,23.5864,23.7842,23.5766,23.7447,22100.0
2010-07-23 12:00:00,24.06,24.17,23.88,23.92,11900.0,23.7941,23.9029,23.6161,23.6557,11900.0
2010-07-23 12:30:00,23.92,24.01,23.85,24.01,7800.0,23.6557,23.7447,23.5864,23.7447,7800.0
2010-07-23 13:00:00,24.01,24.42,23.93,24.4,20100.0,23.7447,24.1501,23.6656,24.1304,20100.0
2010-07-23 13:30:00,24.48,24.5,24.24,24.32,23200.0,24.2095,24.2293,23.9721,24.0512,23200.0
2010-07-23 14:00:00,24.33,24.46,24.21,24.35,16700.0,24.0611,24.1897,23.9425,24.0809,16700.0
2010-07-23 14:30:00,24.34,24.44,24.31,24.4,19700.0,24.071,24.1699,24.0414,24.1304,19700.0
2010-07-23 15:00:00,24.39,24.41,24.3,24.35,39300.0,24.1205,24.1403,24.0315,24.0809,39300.0
2010-07-23 15:30:00,24.35,24.48,24.21,24.43,115200.0,24.0809,24.2095,23.9425,24.16,115200.0
2010-07-26 09:30:00,24.59,24.96,24.58,24.87,14300.0,24.3183,24.6842,24.3084,24.5952,14300.0
2010-07-26 10:00:00,24.9,25.19,24.9,24.96,27000.0,24.6248,24.9116,24.6248,24.6842,27000.0
2010-07-26 10:30:00,24.96,24.98,24.73,24.77,31800.0,24.6842,24.704,24.4567,24.4963,31800.0
2010-07-26 11:00:00,24.78,24.94,24.75,24.85,13800.0,24.5062,24.6644,24.4765,24.5754,13800.0
2010-07-26 11:30:00,24.84,24.87,24.81,24.86,13100.0,24.5655,24.5952,24.5358,24.5853,13100.0
2010-07-26 12:00:00,24.88,24.99,24.88,24.97,13400.0,24.6051,24.7138,24.6051,24.6941,13400.0
2010-07-26 12:30:00,24.96,24.96,24.84,24.87,15700.0,24.6842,24.6842,24.5655,24.5952,15700.0
2010-07-26 13:00:00,24.88,24.88,24.77,24.79,27000.0,24.6051,24.6051,24.4963,24.5161,27000.0
2010-07-26 13:30:00,24.8,24.85,24.66,24.7,37800.0,24.5259,24.5754,24.3875,24.427,37800.0
2010-07-26 14:00:00,24.7,24.73,24.62,24.7,31600.0,24.427,24.4567,24.3479,24.427,31600.0
2010-07-26 14:30:00,24.7,24.85,24.67,24.83,32600.0,24.427,24.5754,24.3974,24.5556,32600.0
2010-07-26 15:00:00,24.84,24.89,24.78,24.83,48900.0,24.5655,24.6149,24.5062,24.5556,48900.0
2010-07-26 15:30:00,24.83,24.95,24.83,24.92,74000.0,24.5556,24.6743,24.5556,24.6446,74000.0
2010-07-27 09:30:00,25.09,25.18,24.84,24.92,29400.0,24.8127,24.9017,24.5655,24.6446,29400.0
2010-07-27 10:00:00,24.87,25.06,24.57,24.82,35600.0,24.5952,24.7831,24.2985,24.5457,35600.0
2010-07-27 10:30:00,24.82,24.82,24.57,24.59,25800.0,24.5457,24.5457,24.2985,24.3183,25800.0
2010-07-27 11:00:00,24.59,24.61,24.48,24.53,20800.0,24.3183,24.338,24.2095,24.2589,20800.0
2010-07-27 11:30:00,24.51,24.66,24.47,24.66,23100.0,24.2391,24.3875,24.1996,24.3875,23100.0
2010-07-27 12:00:00,24.65,24.8,24.65,24.75,19300.0,24.3776,24.5259,24.3776,24.4765,19300.0
2010-07-27 12:30:00,24.76,24.84,24.68,24.7,11400.0,24.4864,24.5655,24.4073,24.427,11400.0
2010-07-27 13:00:00,24.71,24.77,24.57,24.6,16100.0,24.4369,24.4963,24.2985,24.3282,16100.0
2010-07-27 13:30:00,24.57,24.63,24.49,24.56,27600.0,24.2985,24.3578,24.2194,24.2886,27600.0
2010-07-27 14:00:00,24.55,24.72,24.52,24.66,17100.0,24.2787,24.4468,24.249,24.3875,17100.0
2010-07-27 14:30:00,24.69,24.7,24.57,24.64,20700.0,24.4172,24.427,24.2985,24.3677,20700.0
2010-07-27 15:00:00,24.66,24.72,24.56,24.62,52300.0,24.3875,24.4468,24.2886,24.3479,52300.0
2010-07-27 15:30:00,24.62,24.63,24.47,24.49,116900.0,24.3479,24.3578,24.1996,24.2194,116900.0
2010-07-28 09:30:00,24.4,24.72,24.39,24.48,21200.0,24.1304,24.4468,24.1205,24.2095,21200.0
2010-07-28 10:00:00,24.56,24.56,24.34,24.35,28200.0,24.2886,24.2886,24.071,24.0809,28200.0
2010-07-28 10:30:00,24.34,24.35,24.24,24.29,19200.0,24.071,24.0809,23.9721,24.0216,19200.0
2010-07-28 11:00:00,24.28,24.34,24.16,24.22,20500.0,24.0117,24.071,23.893,23.9524,20500.0
2010-07-28 11:30:00,24.22,24.27,24.1,24.15,15100.0,23.9524,24.0018,23.8337,23.8831,15100.0
2010-07-28 12:00:00,24.15,24.23,24.09,24.12,13500.0,23.8831,23.9622,23.8238,23.8535,13500.0
2010-07-28 12:30:00,24.13,24.15,24.08,24.12,48000.0,23.8633,23.8831,23.8139,23.8535,48000.0
2010-07-28 13:00:00,24.13,24.15,24.05,24.09,34900.0,23.8633,23.8831,23.7842,23.8238,34900.0
2010-07-28 13:30:00,24.1,24.13,23.98,24.02,23200.0,23.8337,23.8633,23.715,23.7546,23200.0
2010-07-28 14:00:00,24.02,24.05,23.78,23.84,49900.0,23.7546,23.7842,23.5172,23.5766,49900.0
2010-07-28 14:30:00,23.83,23.91,23.67,23.71,51800.0,23.5667,23.6458,23.4084,23.448,51800.0
2010-07-28 15:00:00,23.71,23.8,23.48,23.51,77400.0,23.448,23.537,23.2205,23.2502,77400.0
2010-07-28 15:30:00,23.51,23.64,23.48,23.55,106300.0,23.2502,23.3788,23.2205,23.2898,106300.0
2010-07-29 09:30:00,24.02,24.87,23.92,24.55,113800.0,23.7546,24.5952,23.6557,24.2787,113800.0
2010-07-29 10:00:00,24.59,24.62,24.38,24.45,51800.0,24.3183,24.3479,24.1106,24.1798,51800.0
2010-07-29 10:30:00,24.45,24.48,24.0,24.01,67200.0,24.1798,24.2095,23.7348,23.7447,67200.0
2010-07-29 11:00:00,24.01,24.03,23.7,23.71,54600.0,23.7447,23.7645,23.4381,23.448,54600.0
2010-07-29 11:30:00,23.69,23.86,23.6,23.71,62800.0,23.4282,23.5963,23.3392,23.448,62800.0
2010-07-29 12:00:00,23.7,23.77,23.59,23.71,126400.0,23.4381,23.5073,23.3293,23.448,126400.0
2010-07-29 12:30:00,23.73,24.34,23.72,24.34,188500.0,23.4678,24.071,23.4579,24.071,188500.0
2010-07-29 13:00:00,24.32,24.37,24.24,24.34,25900.0,24.0512,24.1007,23.9721,24.071,25900.0
2010-07-29 13:30:00,24.37,24.54,24.37,24.47,39200.0,24.1007,24.2688,24.1007,24.1996,39200.0
2010-07-29 14:00:00,24.47,24.49,24.3,24.48,41300.0,24.1996,24.2194,24.0315,24.2095,41300.0
2010-07-29 14:30:00,24.49,24.54,24.38,24.46,54900.0,24.2194,24.2688,24.1106,24.1897,54900.0
2010-07-29 15:00:00,24.47,24.58,24.38,24.46,72000.0,24.1996,24.3084,24.1106,24.1897,72000.0
2010-07-29 15:30:00,24.46,24.48,24.33,24.34,106000.0,24.1897,24.2095,24.0611,24.071,106000.0
2010-07-30 09:30:00,24.06,24.07,23.7,23.98,54300.0,23.7941,23.804,23.4381,23.715,54300.0
2010-07-30 10:00:00,23.98,24.18,23.86,23.94,43600.0,23.715,23.9128,23.5963,23.6754,43600.0
2010-07-30 10:30:00,23.94,23.98,23.83,23.9,55900.0,23.6754,23.715,23.5667,23.6359,55900.0
2010-07-30 11:00:00,23.87,23.99,23.84,23.92,50000.0,23.6062,23.7249,23.5766,23.6557,50000.0
2010-07-30 11:30:00,23.91,24.09,23.9,24.08,52100.0,23.6458,23.8238,23.6359,23.8139,52100.0
2010-07-30 12:00:00,24.08,24.13,24.0,24.09,33900.0,23.8139,23.8633,23.7348,23.8238,33900.0
2010-07-30 12:30:00,24.08,24.1,23.92,23.93,19400.0,23.8139,23.8337,23.6557,23.6656,19400.0
2010-07-30 13:00:00,23.95,23.99,23.87,23.97,34900.0,23.6853,23.7249,23.6062,23.7051,34900.0
2010-07-30 13:30:00,23.97,23.98,23.83,23.85,19600.0,23.7051,23.715,23.5667,23.5864,19600.0
2010-07-30 14:00:00,23.84,23.94,23.8,23.91,22200.0,23.5766,23.6754,23.537,23.6458,22200.0
2010-07-30 14:30:00,23.92,23.98,23.86,23.88,38600.0,23.6557,23.715,23.5963,23.6161,38600.0
2010-07-30 15:00:00,23.89,23.97,23.83,23.91,38300.0,23.626,23.7051,23.5667,23.6458,38300.0
2010-07-30 15:30:00,23.91,23.93,23.8,23.83,86400.0,23.6458,23.6656,23.537,23.5667,86400.0
2010-08-02 09:30:00,24.14,24.3,23.78,23.8,15600.0,23.8732,24.0315,23.5172,23.537,15600.0
2010-08-02 10:00:00,23.83,24.18,23.8,24.06,37200.0,23.5667,23.9128,23.537,23.7941,37200.0
2010-08-02 10:30:00,24.06,24.07,23.88,23.96,179700.0,23.7941,23.804,23.6161,23.6952,179700.0
2010-08-02 11:00:00,23.95,23.98,23.86,23.97,24200.0,23.6853,23.715,23.5963,23.7051,24200.0
2010-08-02 11:30:00,23.98,24.05,23.85,23.89,19800.0,23.715,23.7842,23.5864,23.626,19800.0
2010-08-02 12:00:00,23.89,23.89,23.76,23.76,31200.0,23.626,23.626,23.4974,23.4974,31200.0
2010-08-02 12:30:00,23.77,23.85,23.71,23.82,26800.0,23.5073,23.5864,23.448,23.5568,26800.0
2010-08-02 13:00:00,23.81,23.83,23.76,23.77,15200.0,23.5469,23.5667,23.4974,23.5073,15200.0
2010-08-02 13:30:00,23.78,23.85,23.72,23.84,15100.0,23.5172,23.5864,23.4579,23.5766,15100.0
2010-08-02 14:00:00,23.85,23.85,23.76,23.77,19000.0,23.5864,23.5864,23.4974,23.5073,19000.0
2010-08-02 14:30:00,23.78,23.89,23.77,23.83,29700.0,23.5172,23.626,23.5073,23.5667,29700.0
2010-08-02 15:00:00,23.82,23.83,23.75,23.76,34400.0,23.5568,23.5667,23.4875,23.4974,34400.0
2010-08-02 15:30:00,23.76,23.88,23.7,23.84,107200.0,23.4974,23.6161,23.4381,23.5766,107200.0
2010-08-03 09:30:00,23.67,23.8,23.38,23.41,20400.0,23.4084,23.537,23.1216,23.1513,20400.0
2010-08-03 10:00:00,23.46,23.6,23.34,23.52,44200.0,23.2008,23.3392,23.0821,23.2601,44200.0
2010-08-03 10:30:00,23.52,23.81,23.51,23.76,116400.0,23.2601,23.5469,23.2502,23.4974,116400.0
2010-08-03 11:00:00,23.78,23.84,23.73,23.79,12300.0,23.5172,23.5766,23.4678,23.5271,12300.0
2010-08-03 11:30:00,23.8,24.0,23.79,23.83,29500.0,23.537,23.7348,23.5271,23.5667,29500.0
2010-08-03 12:00:00,23.83,23.83,23.64,23.66,8100.0,23.5667,23.5667,23.3788,23.3985,8100.0
2010-08-03 12:30:00,23.7,23.83,23.66,23.74,8500.0,23.4381,23.5667,23.3985,23.4777,8500.0
2010-08-03 13:00:00,23.77,23.77,23.62,23.73,5200.0,23.5073,23.5073,23.359,23.4678,5200.0
2010-08-03 13:30:00,23.73,23.93,23.72,23.92,18100.0,23.4678,23.6656,23.4579,23.6557,18100.0
2010-08-03 14:00:00,23.92,24.01,23.88,23.99,11300.0,23.6557,23.7447,23.6161,23.7249,11300.0
2010-08-03 14:30:00,23.99,23.99,23.83,23.85,13500.0,23.7249,23.7249,23.5667,23.5864,13500.0
2010-08-03 15:00:00,23.83,23.84,23.63,23.65,16000.0,23.5667,23.5766,23.3689,23.3887,16000.0
2010-08-03 15:30:00,23.67,23.69,23.56,23.61,61300.0,23.4084,23.4282,23.2996,23.3491,61300.0
2010-08-04 09:30:00,23.61,23.95,23.61,23.95,13800.0,23.3491,23.6853,23.3491,23.6853,13800.0
2010-08-04 10:00:00,23.96,24.11,23.65,23.77,16100.0,23.6952,23.8436,23.3887,23.5073,16100.0
2010-08-04 10:30:00,23.77,24.02,23.75,23.91,12800.0,23.5073,23.7546,23.4875,23.6458,12800.0
2010-08-04 11:00:00,23.91,24.08,23.9,24.07,11400.0,23.6458,23.8139,23.6359,23.804,11400.0
2010-08-04 11:30:00,24.06,24.17,23.98,24.11,12700.0,23.7941,23.9029,23.715,23.8436,12700.0
2010-08-04 12:00:00,24.08,24.22,24.06,24.21,8800.0,23.8139,23.9524,23.7941,23.9425,8800.0
2010-08-04 12:30:00,24.18,24.21,24.1,24.15,5600.0,23.9128,23.9425,23.8337,23.8831,5600.0
2010-08-04 13:00:00,24.13,24.14,24.01,24.01,9500.0,23.8633,23.8732,23.7447,23.7447,9500.0
2010-08-04 13:30:00,24.01,24.1,24.01,24.07,14100.0,23.7447,23.8337,23.7447,23.804,14100.0
2010-08-04 14:00:00,24.07,24.21,24.06,24.13,22400.0,23.804,23.9425,23.7941,23.8633,22400.0
2010-08-04 14:30:00,24.15,24.28,24.14,24.28,27400.0,23.8831,24.0117,23.8732,24.0117,27400.0
2010-08-04 15:00:00,24.28,24.34,24.25,24.31,54200.0,24.0117,24.071,23.982,24.0414,54200.0
2010-08-04 15:30:00,24.3,24.32,24.26,24.3,65200.0,24.0315,24.0512,23.9919,24.0315,65200.0
2010-08-05 09:30:00,24.14,24.14,23.94,24.01,14800.0,23.8732,23.8732,23.6754,23.7447,14800.0
2010-08-05 10:00:00,24.0,24.04,23.93,24.01,20100.0,23.7348,23.7743,23.6656,23.7447,20100.0
2010-08-05 10:30:00,24.02,24.02,23.76,23.78,14700.0,23.7546,23.7546,23.4974,23.5172,14700.0
2010-08-05 11:00:00,23.8,23.99,23.69,23.95,35300.0,23.537,23.7249,23.4282,23.6853,35300.0
2010-08-05 11:30:00,23.96,24.23,23.93,24.17,145000.0,23.6952,23.9622,23.6656,23.9029,145000.0
2010-08-05 12:00:00,24.21,24.3,24.12,24.12,30200.0,23.9425,24.0315,23.8535,23.8535,30200.0
2010-08-05 12:30:00,24.12,24.12,24.07,24.09,4900.0,23.8535,23.8535,23.804,23.8238,4900.0
2010-08-05 13:00:00,24.09,24.15,23.81,24.15,65600.0,23.8238,23.8831,23.5469,23.8831,65600.0
2010-08-05 13:30:00,24.14,24.2,24.04,24.17,18500.0,23.8732,23.9326,23.7743,23.9029,18500.0
2010-08-05 14:00:00,24.18,24.2,24.16,24.17,8600.0,23.9128,23.9326,23.893,23.9029,8600.0
2010-08-05 14:30:00,24.17,24.2,24.15,24.17,13300.0,23.9029,23.9326,23.8831,23.9029,13300.0
2010-08-05 15:00:00,24.18,24.53,24.17,24.38,179100.0,23.9128,24.2589,23.9029,24.1106,179100.0
2010-08-05 15:30:00,24.38,24.52,24.28,24.32,165700.0,24.1106,24.249,24.0117,24.0512,165700.0
2010-08-06 09:30:00,23.95,24.37,23.92,24.33,9200.0,23.6853,24.1007,23.6557,24.0611,9200.0
2010-08-06 10:00:00,24.35,24.38,24.11,24.16,9300.0,24.0809,24.1106,23.8436,23.893,9300.0
2010-08-06 10:30:00,24.15,24.21,23.88,23.93,37000.0,23.8831,23.9425,23.6161,23.6656,37000.0
2010-08-06 11:00:00,23.9,24.07,23.9,23.99,12100.0,23.6359,23.804,23.6359,23.7249,12100.0
2010-08-06 11:30:00,23.98,24.13,23.96,24.04,8400.0,23.715,23.8633,23.6952,23.7743,8400.0
2010-08-06 12:00:00,24.03,24.05,23.96,24.0,12800.0,23.7645,23.7842,23.6952,23.7348,12800.0
2010-08-06 12:30:00,24.0,24.08,24.0,24.05,3700.0,23.7348,23.8139,23.7348,23.7842,3700.0
2010-08-06 13:00:00,24.05,24.07,23.95,24.01,7800.0,23.7842,23.804,23.6853,23.7447,7800.0
2010-08-06 13:30:00,24.03,24.04,24.0,24.04,9400.0,23.7645,23.7743,23.7348,23.7743,9400.0
2010-08-06 14:00:00,24.03,24.05,23.97,24.03,11000.0,23.7645,23.7842,23.7051,23.7645,11000.0
2010-08-06 14:30:00,24.04,24.24,24.01,24.16,12500.0,23.7743,23.9721,23.7447,23.893,12500.0
2010-08-06 15:00:00,24.19,24.24,24.11,24.2,14900.0,23.9227,23.9721,23.8436,23.9326,14900.0
2010-08-06 15:30:00,24.23,24.33,24.19,24.28,36600.0,23.9622,24.0611,23.9227,24.0117,36600.0
2010-08-09 09:30:00,24.6,24.6,24.2,24.41,13300.0,24.3282,24.3282,23.9326,24.1403,13300.0
2010-08-09 10:00:00,24.41,24.59,24.41,24.45,16900.0,24.1403,24.3183,24.1403,24.1798,16900.0
2010-08-09 10:30:00,24.47,24.56,24.47,24.55,12900.0,24.1996,24.2886,24.1996,24.2787,12900.0
2010-08-09 11:00:00,24.56,24.6,24.51,24.57,11000.0,24.2886,24.3282,24.2391,24.2985,11000.0
2010-08-09 11:30:00,24.53,24.63,24.53,24.6,11500.0,24.2589,24.3578,24.2589,24.3282,11500.0
2010-08-09 12:00:00,24.6,24.64,24.53,24.55,12200.0,24.3282,24.3677,24.2589,24.2787,12200.0
2010-08-09 12:30:00,24.54,24.57,24.52,24.56,4600.0,24.2688,24.2985,24.249,24.2886,4600.0
2010-08-09 13:00:00,24.56,24.71,24.53,24.67,18600.0,24.2886,24.4369,24.2589,24.3974,18600.0
2010-08-09 13:30:00,24.67,24.76,24.66,24.75,17700.0,24.3974,24.4864,24.3875,24.4765,17700.0
2010-08-09 14:00:00,24.75,24.79,24.72,24.78,14800.0,24.4765,24.5161,24.4468,24.5062,14800.0
2010-08-09 14:30:00,24.78,24.94,24.78,24.91,24400.0,24.5062,24.6644,24.5062,24.6347,24400.0
2010-08-09 15:00:00,24.9,24.9,24.7,24.83,39300.0,24.6248,24.6248,24.427,24.5556,39300.0
2010-08-09 15:30:00,24.83,24.86,24.74,24.83,75100.0,24.5556,24.5853,24.4666,24.5556,75100.0
2010-08-10 09:30:00,24.55,24.67,24.27,24.38,12100.0,24.2787,24.3974,24.0018,24.1106,12100.0
2010-08-10 10:00:00,24.35,24.63,24.31,24.58,18600.0,24.0809,24.3578,24.0414,24.3084,18600.0
2010-08-10 10:30:00,24.55,24.57,24.41,24.41,10900.0,24.2787,24.2985,24.1403,24.1403,10900.0
2010-08-10 11:00:00,24.41,24.55,24.4,24.48,10400.0,24.1403,24.2787,24.1304,24.2095,10400.0
2010-08-10 11:30:00,24.48,24.51,24.46,24.47,13100.0,24.2095,24.2391,24.1897,24.1996,13100.0
2010-08-10 12:00:00,24.46,24.5,24.4,24.5,21800.0,24.1897,24.2293,24.1304,24.2293,21800.0
2010-08-10 12:30:00,24.49,24.5,24.42,24.42,14900.0,24.2194,24.2293,24.1501,24.1501,14900.0
2010-08-10 13:00:00,24.42,24.42,24.18,24.18,14100.0,24.1501,24.1501,23.9128,23.9128,14100.0
2010-08-10 13:30:00,24.17,24.35,24.16,24.31,33300.0,23.9029,24.0809,23.893,24.0414,33300.0
2010-08-10 14:00:00,24.34,24.47,24.29,24.39,23200.0,24.071,24.1996,24.0216,24.1205,23200.0
2010-08-10 14:30:00,24.41,24.82,24.39,24.64,44300.0,24.1403,24.5457,24.1205,24.3677,44300.0
2010-08-10 15:00:00,24.62,24.72,24.5,24.59,34200.0,24.3479,24.4468,24.2293,24.3183,34200.0
2010-08-10 15:30:00,24.59,24.63,24.44,24.54,94500.0,24.3183,24.3578,24.1699,24.2688,94500.0
2010-08-11 09:30:00,24.09,24.14,23.78,23.86,28100.0,23.8238,23.8732,23.5172,23.5963,28100.0
2010-08-11 10:00:00,23.82,23.9,23.77,23.87,34200.0,23.5568,23.6359,23.5073,23.6062,34200.0
2010-08-11 10:30:00,23.86,23.86,23.67,23.67,30800.0,23.5963,23.5963,23.4084,23.4084,30800.0
2010-08-11 11:00:00,23.67,23.84,23.65,23.79,36700.0,23.4084,23.5766,23.3887,23.5271,36700.0
2010-08-11 11:30:00,23.81,23.84,23.75,23.82,18700.0,23.5469,23.5766,23.4875,23.5568,18700.0
2010-08-11 12:00:00,23.81,23.88,23.77,23.77,17800.0,23.5469,23.6161,23.5073,23.5073,17800.0
2010-08-11 12:30:00,23.77,23.82,23.68,23.79,23300.0,23.5073,23.5568,23.4183,23.5271,23300.0
2010-08-11 13:00:00,23.77,23.96,23.75,23.96,26200.0,23.5073,23.6952,23.4875,23.6952,26200.0
2010-08-11 13:30:00,23.95,23.95,23.73,23.77,23900.0,23.6853,23.6853,23.4678,23.5073,23900.0
2010-08-11 14:00:00,23.77,23.91,23.75,23.86,36800.0,23.5073,23.6458,23.4875,23.5963,36800.0
2010-08-11 14:30:00,23.84,23.86,23.63,23.83,66100.0,23.5766,23.5963,23.3689,23.5667,66100.0
2010-08-11 15:00:00,23.82,23.85,23.72,23.74,34300.0,23.5568,23.5864,23.4579,23.4777,34300.0
2010-08-11 15:30:00,23.73,23.83,23.53,23.6,61800.0,23.4678,23.5667,23.27,23.3392,61800.0
2010-08-12 09:30:00,23.16,23.38,23.07,23.19,23900.0,22.9041,23.1216,22.8151,22.9337,23900.0
2010-08-12 10:00:00,23.17,23.19,22.96,22.99,35800.0,22.914,22.9337,22.7063,22.7359,35800.0
2010-08-12 10:30:00,23.02,23.22,23.01,23.1,20100.0,22.7656,22.9634,22.7557,22.8447,20100.0
2010-08-12 11:00:00,23.12,23.12,23.05,23.11,216500.0,22.8645,22.8645,22.7953,22.8546,216500.0
2010-08-12 11:30:00,23.12,23.17,23.0,23.01,19800.0,22.8645,22.914,22.7458,22.7557,19800.0
2010-08-12 12:00:00,23.01,23.01,22.87,22.9,20000.0,22.7557,22.7557,22.6173,22.6469,20000.0
2010-08-12 12:30:00,22.9,22.99,22.82,22.9,22100.0,22.6469,22.7359,22.5678,22.6469,22100.0
2010-08-12 13:00:00,22.9,22.92,22.81,22.89,39100.0,22.6469,22.6667,22.5579,22.6371,39100.0
2010-08-12 13:30:00,22.87,22.87,22.72,22.85,36000.0,22.6173,22.6173,22.4689,22.5975,36000.0
2010-08-12 14:00:00,22.84,23.05,22.84,23.03,24900.0,22.5876,22.7953,22.5876,22.7755,24900.0
2010-08-12 14:30:00,23.04,23.11,22.89,23.08,38300.0,22.7854,22.8546,22.6371,22.825,38300.0
2010-08-12 15:00:00,23.09,23.21,23.09,23.2,47600.0,22.8348,22.9535,22.8348,22.9436,47600.0
2010-08-12 15:30:00,23.2,23.28,23.07,23.15,42300.0,22.9436,23.0227,22.8151,22.8942,42300.0
2010-08-13 09:30:00,23.13,23.13,22.72,22.82,23900.0,22.8744,22.8744,22.4689,22.5678,23900.0
2010-08-13 10:00:00,22.85,23.02,22.82,22.95,26600.0,22.5975,22.7656,22.5678,22.6964,26600.0
2010-08-13 10:30:00,22.95,23.01,22.84,22.96,22700.0,22.6964,22.7557,22.5876,22.7063,22700.0
2010-08-13 11:00:00,22.96,23.0,22.81,22.88,11800.0,22.7063,22.7458,22.5579,22.6272,11800.0
2010-08-13 11:30:00,22.87,22.95,22.76,22.94,11000.0,22.6173,22.6964,22.5085,22.6865,11000.0
2010-08-13 12:00:00,22.94,23.11,22.94,23.11,31800.0,22.6865,22.8546,22.6865,22.8546,31800.0
2010-08-13 12:30:00,23.12,23.15,23.06,23.15,7700.0,22.8645,22.8942,22.8052,22.8942,7700.0
2010-08-13 13:00:00,23.16,23.16,23.04,23.13,20500.0,22.9041,22.9041,22.7854,22.8744,20500.0
2010-08-13 13:30:00,23.15,23.29,23.14,23.22,16100.0,22.8942,23.0326,22.8843,22.9634,16100.0
2010-08-13 14:00:00,23.21,23.24,23.17,23.23,16500.0,22.9535,22.9832,22.914,22.9733,16500.0
2010-08-13 14:30:00,23.23,23.26,23.13,23.16,32400.0,22.9733,23.003,22.8744,22.9041,32400.0
2010-08-13 15:00:00,23.15,23.16,23.07,23.08,26100.0,22.8942,22.9041,22.8151,22.825,26100.0
2010-08-13 15:30:00,23.06,23.13,22.93,22.96,68000.0,22.8052,22.8744,22.6766,22.7063,68000.0
2010-08-16 09:30:00,22.88,23.02,22.7,22.91,23600.0,22.6272,22.7656,22.4492,22.6568,23600.0
2010-08-16 10:00:00,22.92,23.13,22.81,23.13,79300.0,22.6667,22.8744,22.5579,22.8744,79300.0
2010-08-16 10:30:00,23.14,23.32,23.14,23.24,41000.0,22.8843,23.0623,22.8843,22.9832,41000.0
2010-08-16 11:00:00,23.23,23.23,23.09,23.12,8800.0,22.9733,22.9733,22.8348,22.8645,8800.0
2010-08-16 11:30:00,23.12,23.24,23.1,23.24,10500.0,22.8645,22.9832,22.8447,22.9832,10500.0
2010-08-16 12:00:00,23.2,23.32,23.14,23.32,31200.0,22.9436,23.0623,22.8843,23.0623,31200.0
2010-08-16 12:30:00,23.36,23.49,23.35,23.38,35100.0,23.1019,23.2304,23.092,23.1216,35100.0
2010-08-16 13:00:00,23.39,23.43,23.33,23.35,8700.0,23.1315,23.1711,23.0722,23.092,8700.0
2010-08-16 13:30:00,23.36,23.38,23.23,23.27,8500.0,23.1019,23.1216,22.9733,23.0129,8500.0
2010-08-16 14:00:00,23.27,23.32,23.15,23.15,13600.0,23.0129,23.0623,22.8942,22.8942,13600.0
2010-08-16 14:30:00,23.15,23.24,23.09,23.11,24800.0,22.8942,22.9832,22.8348,22.8546,24800.0
2010-08-16 15:00:00,23.11,23.2,23.07,23.2,42600.0,22.8546,22.9436,22.8151,22.9436,42600.0
2010-08-16 15:30:00,23.2,23.27,23.14,23.24,51600.0,22.9436,23.0129,22.8843,22.9832,51600.0
2010-08-17 09:30:00,23.45,23.51,23.32,23.47,13400.0,23.1909,23.2502,23.0623,23.2106,13400.0
2010-08-17 10:00:00,23.5,23.51,23.35,23.36,11500.0,23.2403,23.2502,23.092,23.1019,11500.0
2010-08-17 10:30:00,23.37,23.54,23.37,23.54,11700.0,23.1117,23.2799,23.1117,23.2799,11700.0
2010-08-17 11:00:00,23.56,23.77,23.56,23.68,12200.0,23.2996,23.5073,23.2996,23.4183,12200.0
2010-08-17 11:30:00,23.68,23.74,23.68,23.74,11200.0,23.4183,23.4777,23.4183,23.4777,11200.0
2010-08-17 12:00:00,23.75,23.75,23.55,23.56,7200.0,23.4875,23.4875,23.2898,23.2996,7200.0
2010-08-17 12:30:00,23.57,23.62,23.48,23.5,23200.0,23.3095,23.359,23.2205,23.2403,23200.0
2010-08-17 13:00:00,23.55,23.78,23.5,23.78,11300.0,23.2898,23.5172,23.2403,23.5172,11300.0
2010-08-17 13:30:00,23.8,23.82,23.65,23.67,9100.0,23.537,23.5568,23.3887,23.4084,9100.0
2010-08-17 14:00:00,23.68,23.76,23.67,23.75,9900.0,23.4183,23.4974,23.4084,23.4875,9900.0
2010-08-17 14:30:00,23.77,23.77,23.64,23.66,15700.0,23.5073,23.5073,23.3788,23.3985,15700.0
2010-08-17 15:00:00,23.65,23.72,23.54,23.71,19400.0,23.3887,23.4579,23.2799,23.448,19400.0
2010-08-17 15:30:00,23.7,23.7,23.47,23.48,51700.0,23.4381,23.4381,23.2106,23.2205,51700.0
2010-08-18 09:30:00,23.43,23.46,23.13,23.35,19000.0,23.1711,23.2008,22.8744,23.092,19000.0
2010-08-18 10:00:00,23.38,23.55,23.23,23.25,23800.0,23.1216,23.2898,22.9733,22.9931,23800.0
2010-08-18 10:30:00,23.28,23.49,23.28,23.43,18100.0,23.0227,23.2304,23.0227,23.1711,18100.0
2010-08-18 11:00:00,23.46,23.61,23.46,23.52,19200.0,23.2008,23.3491,23.2008,23.2601,19200.0
2010-08-18 11:30:00,23.49,23.6,23.49,23.52,20700.0,23.2304,23.3392,23.2304,23.2601,20700.0
2010-08-18 12:00:00,23.51,23.53,23.46,23.51,11600.0,23.2502,23.27,23.2008,23.2502,11600.0
2010-08-18 12:30:00,23.52,23.69,23.45,23.6,15700.0,23.2601,23.4282,23.1909,23.3392,15700.0
2010-08-18 13:00:00,23.62,23.76,23.59,23.71,12700.0,23.359,23.4974,23.3293,23.448,12700.0
2010-08-18 13:30:00,23.71,23.71,23.63,23.7,17800.0,23.448,23.448,23.3689,23.4381,17800.0
2010-08-18 14:00:00,23.71,23.74,23.62,23.68,12600.0,23.448,23.4777,23.359,23.4183,12600.0
2010-08-18 14:30:00,23.68,23.68,23.57,23.59,23100.0,23.4183,23.4183,23.3095,23.3293,23100.0
2010-08-18 15:00:00,23.59,23.63,23.56,23.58,30600.0,23.3293,23.3689,23.2996,23.3194,30600.0
2010-08-18 15:30:00,23.58,23.63,23.4,23.42,148400.0,23.3194,23.3689,23.1414,23.1612,148400.0
2010-08-19 09:30:00,23.32,23.53,23.32,23.41,24000.0,23.0623,23.27,23.0623,23.1513,24000.0
2010-08-19 10:00:00,23.37,23.37,23.09,23.16,21600.0,23.1117,23.1117,22.8348,22.9041,21600.0
2010-08-19 10:30:00,23.16,23.29,23.12,23.18,21800.0,22.9041,23.0326,22.8645,22.9238,21800.0
2010-08-19 11:00:00,23.13,23.23,23.06,23.23,17900.0,22.8744,22.9733,22.8052,22.9733,17900.0
2010-08-19 11:30:00,23.24,23.24,22.83,22.91,15800.0,22.9832,22.9832,22.5777,22.6568,15800.0
2010-08-19 12:00:00,22.93,23.01,22.9,22.95,12600.0,22.6766,22.7557,22.6469,22.6964,12600.0
2010-08-19 12:30:00,22.94,22.97,22.79,22.84,14200.0,22.6865,22.7162,22.5382,22.5876,14200.0
2010-08-19 13:00:00,22.87,22.91,22.79,22.83,18900.0,22.6173,22.6568,22.5382,22.5777,18900.0
2010-08-19 13:30:00,22.83,22.84,22.75,22.75,15700.0,22.5777,22.5876,22.4986,22.4986,15700.0
2010-08-19 14:00:00,22.74,22.75,22.64,22.7,35000.0,22.4887,22.4986,22.3898,22.4492,35000.0
2010-08-19 14:30:00,22.71,22.72,22.63,22.68,37400.0,22.459,22.4689,22.3799,22.4294,37400.0
2010-08-19 15:00:00,22.68,22.84,22.64,22.75,56100.0,22.4294,22.5876,22.3898,22.4986,56100.0
2010-08-19 15:30:00,22.76,22.8,22.64,22.65,50200.0,22.5085,22.548,22.3898,22.3997,50200.0
2010-08-20 09:30:00,22.56,22.66,22.42,22.58,50800.0,22.3107,22.4096,22.1722,22.3305,50800.0
2010-08-20 10:00:00,22.59,22.61,22.2,22.22,52100.0,22.3404,22.3601,21.9547,21.9745,52100.0
2010-08-20 10:30:00,22.21,22.26,22.16,22.21,37500.0,21.9646,22.014,21.9151,21.9646,37500.0
2010-08-20 11:00:00,22.19,22.22,22.01,22.05,35000.0,21.9448,21.9745,21.7668,21.8063,35000.0
2010-08-20 11:30:00,22.05,22.1,21.98,22.07,43000.0,21.8063,21.8558,21.7371,21.8261,43000.0
2010-08-20 12:00:00,22.07,22.29,22.07,22.29,22500.0,21.8261,22.0437,21.8261,22.0437,22500.0
2010-08-20 12:30:00,22.28,22.46,22.21,22.46,69700.0,22.0338,22.2118,21.9646,22.2118,69700.0
2010-08-20 13:00:00,22.46,22.58,22.45,22.58,17600.0,22.2118,22.3305,22.2019,22.3305,17600.0
2010-08-20 13:30:00,22.58,22.6,22.49,22.6,16600.0,22.3305,22.3503,22.2415,22.3503,16600.0
2010-08-20 14:00:00,22.6,22.72,22.59,22.69,21600.0,22.3503,22.4689,22.3404,22.4393,21600.0
2010-08-20 14:30:00,22.69,22.78,22.64,22.69,33900.0,22.4393,22.5283,22.3898,22.4393,33900.0
2010-08-20 15:00:00,22.69,22.72,22.59,22.72,45500.0,22.4393,22.4689,22.3404,22.4689,45500.0
2010-08-20 15:30:00,22.72,22.76,22.55,22.57,90100.0,22.4689,22.5085,22.3008,22.3206,90100.0
2010-08-23 09:30:00,22.71,23.02,22.44,22.93,109300.0,22.459,22.7656,22.192,22.6766,109300.0
2010-08-23 10:00:00,22.9,22.92,22.78,22.91,22400.0,22.6469,22.6667,22.5283,22.6568,22400.0
2010-08-23 10:30:00,22.91,23.0,22.74,22.77,21700.0,22.6568,22.7458,22.4887,22.5184,21700.0
2010-08-23 11:00:00,22.78,22.78,22.54,22.55,25900.0,22.5283,22.5283,22.2909,22.3008,25900.0
2010-08-23 11:30:00,22.55,22.76,22.55,22.65,16600.0,22.3008,22.5085,22.3008,22.3997,16600.0
2010-08-23 12:00:00,22.69,22.87,22.69,22.87,14100.0,22.4393,22.6173,22.4393,22.6173,14100.0
2010-08-23 12:30:00,22.87,22.96,22.84,22.84,13700.0,22.6173,22.7063,22.5876,22.5876,13700.0
2010-08-23 13:00:00,22.84,22.95,22.79,22.95,15900.0,22.5876,22.6964,22.5382,22.6964,15900.0
2010-08-23 13:30:00,22.94,22.96,22.78,22.8,16300.0,22.6865,22.7063,22.5283,22.548,16300.0
2010-08-23 14:00:00,22.8,22.97,22.79,22.81,18600.0,22.548,22.7162,22.5382,22.5579,18600.0
2010-08-23 14:30:00,22.82,22.94,22.8,22.84,24100.0,22.5678,22.6865,22.548,22.5876,24100.0
2010-08-23 15:00:00,22.84,22.93,22.8,22.81,39500.0,22.5876,22.6766,22.548,22.5579,39500.0
2010-08-23 15:30:00,22.8,22.81,22.66,22.67,58400.0,22.548,22.5579,22.4096,22.4195,58400.0
2010-08-24 09:30:00,22.42,22.5,22.32,22.41,11900.0,22.1722,22.2514,22.0733,22.1624,11900.0
2010-08-24 10:00:00,22.42,22.44,22.18,22.33,27000.0,22.1722,22.192,21.9349,22.0832,27000.0
2010-08-24 10:30:00,22.33,22.41,22.28,22.36,27300.0,22.0832,22.1624,22.0338,22.1129,27300.0
2010-08-24 11:00:00,22.4,22.46,22.26,22.46,31100.0,22.1525,22.2118,22.014,22.2118,31100.0
2010-08-24 11:30:00,22.48,22.59,22.45,22.46,31500.0,22.2316,22.3404,22.2019,22.2118,31500.0
2010-08-24 12:00:00,22.44,22.5,22.35,22.36,18800.0,22.192,22.2514,22.103,22.1129,18800.0
2010-08-24 12:30:00,22.35,22.42,22.34,22.37,155600.0,22.103,22.1722,22.0931,22.1228,155600.0
2010-08-24 13:00:00,22.37,22.38,22.29,22.37,17600.0,22.1228,22.1327,22.0437,22.1228,17600.0
2010-08-24 13:30:00,22.37,22.41,22.22,22.23,27300.0,22.1228,22.1624,21.9745,21.9843,27300.0
2010-08-24 14:00:00,22.23,22.3,22.14,22.14,25900.0,21.9843,22.0536,21.8953,21.8953,25900.0
2010-08-24 14:30:00,22.15,22.41,22.15,22.41,25800.0,21.9052,22.1624,21.9052,22.1624,25800.0
2010-08-24 15:00:00,22.41,22.48,22.35,22.42,41300.0,22.1624,22.2316,22.103,22.1722,41300.0
2010-08-24 15:30:00,22.42,22.45,22.17,22.18,52200.0,22.1722,22.2019,21.925,21.9349,52200.0
2010-08-25 09:30:00,22.14,22.16,21.86,22.07,22100.0,21.8953,21.9151,21.6184,21.8261,22100.0
2010-08-25 10:00:00,22.08,22.31,22.0,22.26,28400.0,21.836,22.0635,21.7569,22.014,28400.0
2010-08-25 10:30:00,22.27,22.49,22.18,22.48,25800.0,22.0239,22.2415,21.9349,22.2316,25800.0
2010-08-25 11:00:00,22.49,22.63,22.24,22.58,40100.0,22.2415,22.3799,21.9942,22.3305,40100.0
2010-08-25 11:30:00,22.6,22.63,22.46,22.59,18000.0,22.3503,22.3799,22.2118,22.3404,18000.0
2010-08-25 12:00:00,22.59,22.64,22.53,22.61,17800.0,22.3404,22.3898,22.281,22.3601,17800.0
2010-08-25 12:30:00,22.62,22.63,22.44,22.48,22500.0,22.37,22.3799,22.192,22.2316,22500.0
2010-08-25 13:00:00,22.46,22.59,22.43,22.55,18300.0,22.2118,22.3404,22.1821,22.3008,18300.0
2010-08-25 13:30:00,22.55,22.76,22.55,22.69,16800.0,22.3008,22.5085,22.3008,22.4393,16800.0
2010-08-25 14:00:00,22.71,22.84,22.69,22.78,20600.0,22.459,22.5876,22.4393,22.5283,20600.0
2010-08-25 14:30:00,22.78,22.94,22.78,22.92,30000.0,22.5283,22.6865,22.5283,22.6667,30000.0
2010-08-25 15:00:00,22.93,22.96,22.81,22.89,32900.0,22.6766,22.7063,22.5579,22.6371,32900.0
2010-08-25 15:30:00,22.89,23.07,22.89,22.94,51300.0,22.6371,22.8151,22.6371,22.6865,51300.0
2010-08-26 09:30:00,22.95,23.13,22.87,23.08,12000.0,22.6964,22.8744,22.6173,22.825,12000.0
2010-08-26 10:00:00,23.08,23.14,22.88,22.92,16500.0,22.825,22.8843,22.6272,22.6667,16500.0
2010-08-26 10:30:00,22.94,23.05,22.81,22.89,20200.0,22.6865,22.7953,22.5579,22.6371,20200.0
2010-08-26 11:00:00,22.89,22.9,22.63,22.9,24600.0,22.6371,22.6469,22.3799,22.6469,24600.0
2010-08-26 11:30:00,22.9,22.94,22.7,22.81,20200.0,22.6469,22.6865,22.4492,22.5579,20200.0
2010-08-26 12:00:00,22.82,22.86,22.74,22.85,12000.0,22.5678,22.6074,22.4887,22.5975,12000.0
2010-08-26 12:30:00,22.85,22.89,22.67,22.74,15800.0,22.5975,22.6371,22.4195,22.4887,15800.0
2010-08-26 13:00:00,22.75,22.76,22.69,22.74,11700.0,22.4986,22.5085,22.4393,22.4887,11700.0
2010-08-26 13:30:00,22.73,22.77,22.66,22.67,13800.0,22.4788,22.5184,22.4096,22.4195,13800.0
2010-08-26 14:00:00,22.66,22.7,22.52,22.58,22600.0,22.4096,22.4492,22.2711,22.3305,22600.0
2010-08-26 14:30:00,22.56,22.61,22.42,22.47,23200.0,22.3107,22.3601,22.1722,22.2217,23200.0
2010-08-26 15:00:00,22.48,22.6,22.46,22.56,27600.0,22.2316,22.3503,22.2118,22.3107,27600.0
2010-08-26 15:30:00,22.56,22.69,22.48,22.52,39600.0,22.3107,22.4393,22.2316,22.2711,39600.0
2010-08-27 09:30:00,22.75,22.75,22.42,22.45,16200.0,22.4986,22.4986,22.1722,22.2019,16200.0
2010-08-27 10:00:00,22.42,22.73,22.26,22.71,24600.0,22.1722,22.4788,22.014,22.459,24600.0
2010-08-27 10:30:00,22.7,22.78,22.58,22.66,18900.0,22.4492,22.5283,22.3305,22.4096,18900.0
2010-08-27 11:00:00,22.65,23.0,22.64,22.99,18900.0,22.3997,22.7458,22.3898,22.7359,18900.0
2010-08-27 11:30:00,22.99,23.01,22.89,22.91,15100.0,22.7359,22.7557,22.6371,22.6568,15100.0
2010-08-27 12:00:00,22.92,22.94,22.85,22.89,21200.0,22.6667,22.6865,22.5975,22.6371,21200.0
2010-08-27 12:30:00,22.9,22.95,22.81,22.81,10400.0,22.6469,22.6964,22.5579,22.5579,10400.0
2010-08-27 13:00:00,22.8,22.89,22.76,22.89,11600.0,22.548,22.6371,22.5085,22.6371,11600.0
2010-08-27 13:30:00,22.91,22.98,22.87,22.95,21700.0,22.6568,22.7261,22.6173,22.6964,21700.0
2010-08-27 14:00:00,22.96,22.97,22.84,22.93,20400.0,22.7063,22.7162,22.5876,22.6766,20400.0
2010-08-27 14:30:00,22.94,23.04,22.9,22.97,24300.0,22.6865,22.7854,22.6469,22.7162,24300.0
2010-08-27 15:00:00,22.97,23.11,22.93,23.11,25400.0,22.7162,22.8546,22.6766,22.8546,25400.0
2010-08-27 15:30:00,23.11,23.11,23.01,23.02,57600.0,22.8546,22.8546,22.7557,22.7656,57600.0
2010-08-30 09:30:00,22.92,23.11,22.88,22.99,9500.0,22.6667,22.8546,22.6272,22.7359,9500.0
2010-08-30 10:00:00,22.94,23.02,22.79,22.86,10000.0,22.6865,22.7656,22.5382,22.6074,10000.0
2010-08-30 10:30:00,22.86,22.93,22.77,22.86,7000.0,22.6074,22.6766,22.5184,22.6074,7000.0
2010-08-30 11:00:00,22.87,22.88,22.75,22.81,8200.0,22.6173,22.6272,22.4986,22.5579,8200.0
2010-08-30 11:30:00,22.83,22.84,22.64,22.66,8600.0,22.5777,22.5876,22.3898,22.4096,8600.0
2010-08-30 12:00:00,22.65,22.67,22.57,22.57,4400.0,22.3997,22.4195,22.3206,22.3206,4400.0
2010-08-30 12:30:00,22.57,22.77,22.57,22.65,7100.0,22.3206,22.5184,22.3206,22.3997,7100.0
2010-08-30 13:00:00,22.65,22.76,22.55,22.57,23800.0,22.3997,22.5085,22.3008,22.3206,23800.0
2010-08-30 13:30:00,22.56,22.63,22.52,22.52,8800.0,22.3107,22.3799,22.2711,22.2711,8800.0
2010-08-30 14:00:00,22.51,22.58,22.43,22.51,13400.0,22.2613,22.3305,22.1821,22.2613,13400.0
2010-08-30 14:30:00,22.51,22.55,22.43,22.46,15900.0,22.2613,22.3008,22.1821,22.2118,15900.0
2010-08-30 15:00:00,22.45,22.48,22.36,22.4,27100.0,22.2019,22.2316,22.1129,22.1525,27100.0
2010-08-30 15:30:00,22.39,22.44,22.27,22.32,60000.0,22.1426,22.192,22.0239,22.0733,60000.0
2010-08-31 09:30:00,22.25,22.32,22.0,22.09,28900.0,22.0041,22.0733,21.7569,21.8459,28900.0
2010-08-31 10:00:00,22.13,22.44,22.11,22.42,42700.0,21.8854,22.192,21.8657,22.1722,42700.0
2010-08-31 10:30:00,22.42,22.46,22.23,22.33,34500.0,22.1722,22.2118,21.9843,22.0832,34500.0
2010-08-31 11:00:00,22.33,22.44,22.25,22.39,25000.0,22.0832,22.192,22.0041,22.1426,25000.0
2010-08-31 11:30:00,22.41,22.47,22.41,22.43,29100.0,22.1624,22.2217,22.1624,22.1821,29100.0
2010-08-31 12:00:00,22.44,22.54,22.41,22.54,21100.0,22.192,22.2909,22.1624,22.2909,21100.0
2010-08-31 12:30:00,22.54,22.63,22.5,22.5,26400.0,22.2909,22.3799,22.2514,22.2514,26400.0
2010-08-31 13:00:00,22.51,22.59,22.48,22.58,19300.0,22.2613,22.3404,22.2316,22.3305,19300.0
2010-08-31 13:30:00,22.58,22.58,22.43,22.43,20400.0,22.3305,22.3305,22.1821,22.1821,20400.0
2010-08-31 14:00:00,22.43,22.5,22.32,22.36,35900.0,22.1821,22.2514,22.0733,22.1129,35900.0
2010-08-31 14:30:00,22.36,22.38,22.11,22.15,31200.0,22.1129,22.1327,21.8657,21.9052,31200.0
2010-08-31 15:00:00,22.16,22.33,22.16,22.26,43600.0,21.9151,22.0832,21.9151,22.014,43600.0
2010-08-31 15:30:00,22.26,22.43,22.19,22.37,152800.0,22.014,22.1821,21.9448,22.1228,152800.0
2010-09-01 09:30:00,22.72,22.9,22.7,22.88,26800.0,22.4689,22.6469,22.4492,22.6272,26800.0
2010-09-01 10:00:00,22.88,23.3,22.87,23.18,26100.0,22.6272,23.0425,22.6173,22.9238,26100.0
2010-09-01 10:30:00,23.19,23.46,23.18,23.45,36800.0,22.9337,23.2008,22.9238,23.1909,36800.0
2010-09-01 11:00:00,23.45,23.45,23.3,23.34,16900.0,23.1909,23.1909,23.0425,23.0821,16900.0
2010-09-01 11:30:00,23.37,23.43,23.31,23.32,12200.0,23.1117,23.1711,23.0524,23.0623,12200.0
2010-09-01 12:00:00,23.33,23.39,23.12,23.15,20600.0,23.0722,23.1315,22.8645,22.8942,20600.0
2010-09-01 12:30:00,23.15,23.16,23.0,23.02,15800.0,22.8942,22.9041,22.7458,22.7656,15800.0
2010-09-01 13:00:00,23.03,23.15,23.0,23.1,13700.0,22.7755,22.8942,22.7458,22.8447,13700.0
2010-09-01 13:30:00,23.11,23.24,23.09,23.22,9600.0,22.8546,22.9832,22.8348,22.9634,9600.0
2010-09-01 14:00:00,23.22,23.25,23.16,23.21,7900.0,22.9634,22.9931,22.9041,22.9535,7900.0
2010-09-01 14:30:00,23.23,23.25,23.15,23.25,11100.0,22.9733,22.9931,22.8942,22.9931,11100.0
2010-09-01 15:00:00,23.25,23.35,23.21,23.33,29500.0,22.9931,23.092,22.9535,23.0722,29500.0
2010-09-01 15:30:00,23.32,23.48,23.3,23.38,62900.0,23.0623,23.2205,23.0425,23.1216,62900.0
2010-09-02 09:30:00,23.28,23.44,23.21,23.41,15800.0,23.0227,23.181,22.9535,23.1513,15800.0
2010-09-02 10:00:00,23.44,23.49,23.31,23.43,16500.0,23.181,23.2304,23.0524,23.1711,16500.0
2010-09-02 10:30:00,23.44,23.49,23.39,23.42,19400.0,23.181,23.2304,23.1315,23.1612,19400.0
2010-09-02 11:00:00,23.45,23.46,23.26,23.39,18400.0,23.1909,23.2008,23.003,23.1315,18400.0
2010-09-02 11:30:00,23.39,23.49,23.38,23.38,15200.0,23.1315,23.2304,23.1216,23.1216,15200.0
2010-09-02 12:00:00,23.37,23.48,23.32,23.43,38300.0,23.1117,23.2205,23.0623,23.1711,38300.0
2010-09-02 12:30:00,23.45,23.46,23.22,23.29,27400.0,23.1909,23.2008,22.9634,23.0326,27400.0
2010-09-02 13:00:00,23.3,23.35,23.25,23.27,19100.0,23.0425,23.092,22.9931,23.0129,19100.0
2010-09-02 13:30:00,23.27,23.38,23.25,23.37,24900.0,23.0129,23.1216,22.9931,23.1117,24900.0
2010-09-02 14:00:00,23.38,23.56,23.38,23.49,17100.0,23.1216,23.2996,23.1216,23.2304,17100.0
2010-09-02 14:30:00,23.5,23.53,23.46,23.48,43700.0,23.2403,23.27,23.2008,23.2205,43700.0
2010-09-02 15:00:00,23.49,23.56,23.46,23.52,23000.0,23.2304,23.2996,23.2008,23.2601,23000.0
2010-09-02 15:30:00,23.53,23.63,23.51,23.57,31500.0,23.27,23.3689,23.2502,23.3095,31500.0
2010-09-03 09:30:00,23.94,24.21,23.94,24.15,18500.0,23.6754,23.9425,23.6754,23.8831,18500.0
2010-09-03 10:00:00,24.17,24.17,23.83,23.84,16400.0,23.9029,23.9029,23.5667,23.5766,16400.0
2010-09-03 10:30:00,23.85,23.88,23.74,23.83,24200.0,23.5864,23.6161,23.4777,23.5667,24200.0
2010-09-03 11:00:00,23.85,23.92,23.75,23.87,15600.0,23.5864,23.6557,23.4875,23.6062,15600.0
2010-09-03 11:30:00,23.87,23.88,23.74,23.84,15900.0,23.6062,23.6161,23.4777,23.5766,15900.0
2010-09-03 12:00:00,23.84,23.94,23.84,23.9,6200.0,23.5766,23.6754,23.5766,23.6359,6200.0
2010-09-03 12:30:00,23.91,23.98,23.89,23.96,8800.0,23.6458,23.715,23.626,23.6952,8800.0
2010-09-03 13:00:00,23.97,24.04,23.97,24.02,9200.0,23.7051,23.7743,23.7051,23.7546,9200.0
2010-09-03 13:30:00,24.01,24.08,24.0,24.06,8900.0,23.7447,23.8139,23.7348,23.7941,8900.0
2010-09-03 14:00:00,24.06,24.24,24.05,24.24,18700.0,23.7941,23.9721,23.7842,23.9721,18700.0
2010-09-03 14:30:00,24.22,24.32,24.19,24.21,17200.0,23.9524,24.0512,23.9227,23.9425,17200.0
2010-09-03 15:00:00,24.18,24.27,24.12,24.27,23300.0,23.9128,24.0018,23.8535,24.0018,23300.0
2010-09-03 15:30:00,24.27,24.33,24.18,24.26,54400.0,24.0018,24.0611,23.9128,23.9919,54400.0
2010-09-07 09:30:00,24.11,24.31,23.97,23.97,18400.0,23.8436,24.0414,23.7051,23.7051,18400.0
2010-09-07 10:00:00,23.96,24.12,23.94,24.09,22300.0,23.6952,23.8535,23.6754,23.8238,22300.0
2010-09-07 10:30:00,24.07,24.07,23.88,23.92,21600.0,23.804,23.804,23.6161,23.6557,21600.0
2010-09-07 11:00:00,23.94,23.95,23.78,23.86,22100.0,23.6754,23.6853,23.5172,23.5963,22100.0
2010-09-07 11:30:00,23.9,23.91,23.71,23.81,26500.0,23.6359,23.6458,23.448,23.5469,26500.0
2010-09-07 12:00:00,23.82,23.92,23.78,23.81,31000.0,23.5568,23.6557,23.5172,23.5469,31000.0
2010-09-07 12:30:00,23.83,23.83,23.67,23.72,11300.0,23.5667,23.5667,23.4084,23.4579,11300.0
2010-09-07 13:00:00,23.72,23.75,23.65,23.68,6200.0,23.4579,23.4875,23.3887,23.4183,6200.0
2010-09-07 13:30:00,23.68,23.8,23.67,23.77,19400.0,23.4183,23.537,23.4084,23.5073,19400.0
2010-09-07 14:00:00,23.78,23.82,23.71,23.72,15100.0,23.5172,23.5568,23.448,23.4579,15100.0
2010-09-07 14:30:00,23.72,23.76,23.6,23.64,15700.0,23.4579,23.4974,23.3392,23.3788,15700.0
2010-09-07 15:00:00,23.64,23.69,23.54,23.58,11200.0,23.3788,23.4282,23.2799,23.3194,11200.0
2010-09-07 15:30:00,23.59,23.6,23.42,23.47,50400.0,23.3293,23.3392,23.1612,23.2106,50400.0
2010-09-08 09:30:00,23.44,23.78,23.37,23.78,17100.0,23.2007,23.5372,23.1314,23.5372,17100.0
2010-09-08 10:00:00,23.77,23.83,23.7,23.77,11300.0,23.5273,23.5867,23.458,23.5273,11300.0
2010-09-08 10:30:00,23.79,23.89,23.79,23.88,7700.0,23.5471,23.6461,23.5471,23.6362,7700.0
2010-09-08 11:00:00,23.85,23.95,23.8,23.81,8000.0,23.6065,23.7055,23.557,23.5669,8000.0
2010-09-08 11:30:00,23.8,23.84,23.74,23.78,8600.0,23.557,23.5966,23.4976,23.5372,8600.0
2010-09-08 12:00:00,23.78,23.92,23.76,23.92,18900.0,23.5372,23.6758,23.5174,23.6758,18900.0
2010-09-08 12:30:00,23.94,23.97,23.87,23.92,14200.0,23.6956,23.7252,23.6263,23.6758,14200.0
2010-09-08 13:00:00,23.92,23.97,23.88,23.97,11600.0,23.6758,23.7252,23.6362,23.7252,11600.0
2010-09-08 13:30:00,23.98,24.0,23.75,23.81,10700.0,23.7351,23.7549,23.5075,23.5669,10700.0
2010-09-08 14:00:00,23.83,23.83,23.69,23.7,16400.0,23.5867,23.5867,23.4481,23.458,16400.0
2010-09-08 14:30:00,23.7,23.77,23.65,23.65,16300.0,23.458,23.5273,23.4085,23.4085,16300.0
2010-09-08 15:00:00,23.67,23.7,23.55,23.59,20100.0,23.4283,23.458,23.3095,23.3491,20100.0
2010-09-08 15:30:00,23.55,23.67,23.51,23.57,39000.0,23.3095,23.4283,23.2699,23.3293,39000.0
2010-09-09 09:30:00,23.89,24.04,23.88,23.99,12100.0,23.6461,23.7945,23.6362,23.745,12100.0
2010-09-09 10:00:00,24.01,24.05,23.92,24.03,13300.0,23.7648,23.8044,23.6758,23.7846,13300.0
2010-09-09 10:30:00,24.03,24.03,23.92,23.97,10500.0,23.7846,23.7846,23.6758,23.7252,10500.0
2010-09-09 11:00:00,23.94,24.1,23.93,24.09,18900.0,23.6956,23.8539,23.6857,23.844,18900.0
2010-09-09 11:30:00,24.1,24.15,24.04,24.06,11200.0,23.8539,23.9034,23.7945,23.8143,11200.0
2010-09-09 12:00:00,24.07,24.14,24.05,24.1,12100.0,23.8242,23.8935,23.8044,23.8539,12100.0
2010-09-09 12:30:00,24.1,24.11,23.88,23.88,16200.0,23.8539,23.8638,23.6362,23.6362,16200.0
2010-09-09 13:00:00,23.86,23.95,23.75,23.76,9900.0,23.6164,23.7055,23.5075,23.5174,9900.0
2010-09-09 13:30:00,23.75,23.78,23.61,23.65,13200.0,23.5075,23.5372,23.3689,23.4085,13200.0
2010-09-09 14:00:00,23.65,23.7,23.59,23.64,11300.0,23.4085,23.458,23.3491,23.3986,11300.0
2010-09-09 14:30:00,23.63,23.72,23.62,23.72,10400.0,23.3887,23.4778,23.3788,23.4778,10400.0
2010-09-09 15:00:00,23.73,23.78,23.69,23.75,13400.0,23.4877,23.5372,23.4481,23.5075,13400.0
2010-09-09 15:30:00,23.75,23.8,23.63,23.7,22700.0,23.5075,23.557,23.3887,23.458,22700.0
2010-09-10 09:30:00,23.79,24.07,23.76,23.93,11800.0,23.5471,23.8242,23.5174,23.6857,11800.0
2010-09-10 10:00:00,23.9,24.01,23.88,23.89,10100.0,23.656,23.7648,23.6362,23.6461,10100.0
2010-09-10 10:30:00,23.92,23.96,23.88,23.94,10300.0,23.6758,23.7153,23.6362,23.6956,10300.0
2010-09-10 11:00:00,23.96,24.01,23.9,24.0,29900.0,23.7153,23.7648,23.656,23.7549,29900.0
2010-09-10 11:30:00,24.01,24.01,23.81,23.84,12500.0,23.7648,23.7648,23.5669,23.5966,12500.0
2010-09-10 12:00:00,23.82,23.87,23.71,23.82,5600.0,23.5768,23.6263,23.4679,23.5768,5600.0
2010-09-10 12:30:00,23.81,23.85,23.76,23.76,4600.0,23.5669,23.6065,23.5174,23.5174,4600.0
2010-09-10 13:00:00,23.76,23.8,23.68,23.75,4700.0,23.5174,23.557,23.4382,23.5075,4700.0
2010-09-10 13:30:00,23.76,23.84,23.76,23.83,4500.0,23.5174,23.5966,23.5174,23.5867,4500.0
2010-09-10 14:00:00,23.84,23.94,23.8,23.94,13800.0,23.5966,23.6956,23.557,23.6956,13800.0
2010-09-10 14:30:00,23.94,24.03,23.89,24.0,25100.0,23.6956,23.7846,23.6461,23.7549,25100.0
2010-09-10 15:00:00,24.0,24.03,23.95,24.02,16000.0,23.7549,23.7846,23.7055,23.7747,16000.0
2010-09-10 15:30:00,24.02,24.02,23.83,23.85,21600.0,23.7747,23.7747,23.5867,23.6065,21600.0
2010-09-13 09:30:00,24.13,24.33,24.09,24.2,10800.0,23.8836,24.0816,23.844,23.9529,10800.0
2010-09-13 10:00:00,24.23,24.35,24.2,24.25,25500.0,23.9826,24.1014,23.9529,24.0024,25500.0
2010-09-13 10:30:00,24.26,24.28,24.22,24.28,17500.0,24.0123,24.0321,23.9727,24.0321,17500.0
2010-09-13 11:00:00,24.27,24.57,24.27,24.55,22000.0,24.0222,24.3191,24.0222,24.2993,22000.0
2010-09-13 11:30:00,24.56,24.57,24.49,24.57,11000.0,24.3092,24.3191,24.2399,24.3191,11000.0
2010-09-13 12:00:00,24.58,24.63,24.49,24.56,27600.0,24.329,24.3785,24.2399,24.3092,27600.0
2010-09-13 12:30:00,24.56,24.58,24.51,24.53,17400.0,24.3092,24.329,24.2597,24.2795,17400.0
2010-09-13 13:00:00,24.54,24.65,24.5,24.61,29500.0,24.2894,24.3983,24.2498,24.3587,29500.0
2010-09-13 13:30:00,24.61,24.64,24.53,24.58,38700.0,24.3587,24.3884,24.2795,24.329,38700.0
2010-09-13 14:00:00,24.58,24.63,24.52,24.63,24800.0,24.329,24.3785,24.2696,24.3785,24800.0
2010-09-13 14:30:00,24.63,24.69,24.56,24.69,33400.0,24.3785,24.4379,24.3092,24.4379,33400.0
2010-09-13 15:00:00,24.69,24.76,24.62,24.69,29200.0,24.4379,24.5072,24.3686,24.4379,29200.0
2010-09-13 15:30:00,24.7,24.83,24.64,24.68,54800.0,24.4478,24.5765,24.3884,24.428,54800.0
2010-09-14 09:30:00,24.66,24.68,24.53,24.6,9400.0,24.4082,24.428,24.2795,24.3488,9400.0
2010-09-14 10:00:00,24.59,24.7,24.56,24.69,5100.0,24.3389,24.4478,24.3092,24.4379,5100.0
2010-09-14 10:30:00,24.67,24.79,24.59,24.79,13900.0,24.4181,24.5369,24.3389,24.5369,13900.0
2010-09-14 11:00:00,24.78,24.85,24.74,24.76,18800.0,24.527,24.5963,24.4874,24.5072,18800.0
2010-09-14 11:30:00,24.79,25.01,24.79,25.0,21400.0,24.5369,24.7546,24.5369,24.7447,21400.0
2010-09-14 12:00:00,25.01,25.1,24.99,25.05,11500.0,24.7546,24.8437,24.7348,24.7942,11500.0
2010-09-14 12:30:00,25.03,25.04,24.92,25.0,11400.0,24.7744,24.7843,24.6655,24.7447,11400.0
2010-09-14 13:00:00,24.99,25.0,24.9,24.98,37000.0,24.7348,24.7447,24.6458,24.7249,37000.0
2010-09-14 13:30:00,24.97,24.99,24.93,24.98,51200.0,24.715,24.7348,24.6754,24.7249,51200.0
2010-09-14 14:00:00,24.98,25.0,24.96,24.99,30500.0,24.7249,24.7447,24.7051,24.7348,30500.0
2010-09-14 14:30:00,24.99,25.04,24.94,24.94,24200.0,24.7348,24.7843,24.6853,24.6853,24200.0
2010-09-14 15:00:00,24.94,25.0,24.93,24.97,27900.0,24.6853,24.7447,24.6754,24.715,27900.0
2010-09-14 15:30:00,24.97,25.01,24.8,24.83,58400.0,24.715,24.7546,24.5468,24.5765,58400.0
2010-09-15 09:30:00,24.85,24.85,24.36,24.38,43500.0,24.5963,24.5963,24.1113,24.1311,43500.0
2010-09-15 10:00:00,24.41,24.67,24.37,24.61,16900.0,24.1608,24.4181,24.1212,24.3587,16900.0
2010-09-15 10:30:00,24.63,24.77,24.59,24.76,12800.0,24.3785,24.5171,24.3389,24.5072,12800.0
2010-09-15 11:00:00,24.76,24.87,24.65,24.87,15500.0,24.5072,24.6161,24.3983,24.6161,15500.0
2010-09-15 11:30:00,24.86,25.04,24.83,25.0,9100.0,24.6062,24.7843,24.5765,24.7447,9100.0
2010-09-15 12:00:00,25.01,25.04,24.94,24.99,11000.0,24.7546,24.7843,24.6853,24.7348,11000.0
2010-09-15 12:30:00,25.01,25.01,24.94,24.98,7300.0,24.7546,24.7546,24.6853,24.7249,7300.0
2010-09-15 13:00:00,24.98,25.01,24.97,24.97,14300.0,24.7249,24.7546,24.715,24.715,14300.0
2010-09-15 13:30:00,24.98,25.01,24.92,25.01,14400.0,24.7249,24.7546,24.6655,24.7546,14400.0
2010-09-15 14:00:00,24.99,25.0,24.87,24.91,9800.0,24.7348,24.7447,24.6161,24.6556,9800.0
2010-09-15 14:30:00,24.91,24.94,24.84,24.94,9300.0,24.6556,24.6853,24.5864,24.6853,9300.0
2010-09-15 15:00:00,24.94,24.94,24.88,24.9,30800.0,24.6853,24.6853,24.626,24.6458,30800.0
2010-09-15 15:30:00,24.9,24.99,24.81,24.82,28900.0,24.6458,24.7348,24.5567,24.5666,28900.0
2010-09-16 09:30:00,24.7,24.85,24.67,24.84,5700.0,24.4478,24.5963,24.4181,24.5864,5700.0
2010-09-16 10:00:00,24.84,24.98,24.73,24.86,18800.0,24.5864,24.7249,24.4775,24.6062,18800.0
2010-09-16 10:30:00,24.85,24.96,24.81,24.81,13300.0,24.5963,24.7051,24.5567,24.5567,13300.0
2010-09-16 11:00:00,24.8,24.8,24.59,24.62,24900.0,24.5468,24.5468,24.3389,24.3686,24900.0
2010-09-16 11:30:00,24.64,24.76,24.63,24.66,10800.0,24.3884,24.5072,24.3785,24.4082,10800.0
2010-09-16 12:00:00,24.67,24.67,24.52,24.54,8600.0,24.4181,24.4181,24.2696,24.2894,8600.0
2010-09-16 12:30:00,24.54,24.63,24.53,24.58,8400.0,24.2894,24.3785,24.2795,24.329,8400.0
2010-09-16 13:00:00,24.57,24.57,24.33,24.42,11700.0,24.3191,24.3191,24.0816,24.1707,11700.0
2010-09-16 13:30:00,24.42,24.45,24.36,24.39,6800.0,24.1707,24.2003,24.1113,24.141,6800.0
2010-09-16 14:00:00,24.41,24.51,24.41,24.49,10900.0,24.1608,24.2597,24.1608,24.2399,10900.0
2010-09-16 14:30:00,24.48,24.5,24.46,24.49,13500.0,24.23,24.2498,24.2102,24.2399,13500.0
2010-09-16 15:00:00,24.48,24.53,24.44,24.48,30900.0,24.23,24.2795,24.1904,24.23,30900.0
2010-09-16 15:30:00,24.49,24.5,24.43,24.46,40400.0,24.2399,24.2498,24.1806,24.2102,40400.0
2010-09-17 09:30:00,24.72,24.72,24.07,24.16,92600.0,24.4676,24.4676,23.8242,23.9133,92600.0
2010-09-17 10:00:00,24.13,24.23,24.0,24.01,27600.0,23.8836,23.9826,23.7549,23.7648,27600.0
2010-09-17 10:30:00,24.01,24.32,23.94,24.32,12900.0,23.7648,24.0717,23.6956,24.0717,12900.0
2010-09-17 11:00:00,24.33,24.51,24.33,24.46,11100.0,24.0816,24.2597,24.0816,24.2102,11100.0
2010-09-17 11:30:00,24.44,24.44,24.36,24.36,15400.0,24.1904,24.1904,24.1113,24.1113,15400.0
2010-09-17 12:00:00,24.36,24.46,24.36,24.46,10800.0,24.1113,24.2102,24.1113,24.2102,10800.0
2010-09-17 12:30:00,24.47,24.48,24.39,24.42,13400.0,24.2201,24.23,24.141,24.1707,13400.0
2010-09-17 13:00:00,24.43,24.43,24.28,24.38,12500.0,24.1806,24.1806,24.0321,24.1311,12500.0
2010-09-17 13:30:00,24.4,24.41,24.33,24.37,13200.0,24.1509,24.1608,24.0816,24.1212,13200.0
2010-09-17 14:00:00,24.37,24.48,24.3,24.44,14600.0,24.1212,24.23,24.0519,24.1904,14600.0
2010-09-17 14:30:00,24.45,24.49,24.42,24.47,15400.0,24.2003,24.2399,24.1707,24.2201,15400.0
2010-09-17 15:00:00,24.48,24.49,24.41,24.41,17700.0,24.23,24.2399,24.1608,24.1608,17700.0
2010-09-17 15:30:00,24.42,24.53,24.33,24.34,67400.0,24.1707,24.2795,24.0816,24.0915,67400.0
2010-09-20 09:30:00,24.39,24.65,24.16,24.37,14500.0,24.141,24.3983,23.9133,24.1212,14500.0
2010-09-20 10:00:00,24.37,24.83,24.23,24.82,22700.0,24.1212,24.5765,23.9826,24.5666,22700.0
2010-09-20 10:30:00,24.82,25.05,24.82,25.01,14900.0,24.5666,24.7942,24.5666,24.7546,14900.0
2010-09-20 11:00:00,25.04,25.06,24.73,24.75,17200.0,24.7843,24.8041,24.4775,24.4973,17200.0
2010-09-20 11:30:00,24.75,24.75,24.62,24.66,9100.0,24.4973,24.4973,24.3686,24.4082,9100.0
2010-09-20 12:00:00,24.68,24.68,24.55,24.58,7800.0,24.428,24.428,24.2993,24.329,7800.0
2010-09-20 12:30:00,24.55,24.74,24.52,24.71,10500.0,24.2993,24.4874,24.2696,24.4577,10500.0
2010-09-20 13:00:00,24.72,24.75,24.62,24.65,11400.0,24.4676,24.4973,24.3686,24.3983,11400.0
2010-09-20 13:30:00,24.62,24.68,24.59,24.68,9900.0,24.3686,24.428,24.3389,24.428,9900.0
2010-09-20 14:00:00,24.69,24.77,24.64,24.74,12100.0,24.4379,24.5171,24.3884,24.4874,12100.0
2010-09-20 14:30:00,24.74,24.79,24.68,24.73,23800.0,24.4874,24.5369,24.428,24.4775,23800.0
2010-09-20 15:00:00,24.73,24.88,24.73,24.86,22100.0,24.4775,24.626,24.4775,24.6062,22100.0
2010-09-20 15:30:00,24.85,25.01,24.83,24.93,47200.0,24.5963,24.7546,24.5765,24.6754,47200.0
2010-09-21 09:30:00,25.01,25.03,24.68,24.75,13100.0,24.7546,24.7744,24.428,24.4973,13100.0
2010-09-21 10:00:00,24.74,24.84,24.69,24.73,11200.0,24.4874,24.5864,24.4379,24.4775,11200.0
2010-09-21 10:30:00,24.74,24.77,24.7,24.74,6800.0,24.4874,24.5171,24.4478,24.4874,6800.0
2010-09-21 11:00:00,24.74,24.82,24.62,24.66,10400.0,24.4874,24.5666,24.3686,24.4082,10400.0
2010-09-21 11:30:00,24.65,24.75,24.61,24.74,6500.0,24.3983,24.4973,24.3587,24.4874,6500.0
2010-09-21 12:00:00,24.73,24.77,24.65,24.65,9400.0,24.4775,24.5171,24.3983,24.3983,9400.0
2010-09-21 12:30:00,24.65,24.67,24.61,24.64,9700.0,24.3983,24.4181,24.3587,24.3884,9700.0
2010-09-21 13:00:00,24.65,24.68,24.6,24.64,9900.0,24.3983,24.428,24.3488,24.3884,9900.0
2010-09-21 13:30:00,24.64,24.74,24.62,24.74,9300.0,24.3884,24.4874,24.3686,24.4874,9300.0
2010-09-21 14:00:00,24.74,24.92,24.63,24.82,23800.0,24.4874,24.6655,24.3785,24.5666,23800.0
2010-09-21 14:30:00,24.82,25.01,24.81,24.92,23000.0,24.5666,24.7546,24.5567,24.6655,23000.0
2010-09-21 15:00:00,24.9,24.96,24.8,24.83,24400.0,24.6458,24.7051,24.5468,24.5765,24400.0
2010-09-21 15:30:00,24.83,24.83,24.69,24.74,38100.0,24.5765,24.5765,24.4379,24.4874,38100.0
2010-09-22 09:30:00,24.66,24.91,24.65,24.87,17000.0,24.4082,24.6556,24.3983,24.6161,17000.0
2010-09-22 10:00:00,24.86,24.86,24.65,24.66,18500.0,24.6062,24.6062,24.3983,24.4082,18500.0
2010-09-22 10:30:00,24.65,24.68,24.52,24.59,17200.0,24.3983,24.428,24.2696,24.3389,17200.0
2010-09-22 11:00:00,24.64,24.65,24.37,24.43,8600.0,24.3884,24.3983,24.1212,24.1806,8600.0
2010-09-22 11:30:00,24.43,24.52,24.43,24.52,6900.0,24.1806,24.2696,24.1806,24.2696,6900.0
2010-09-22 12:00:00,24.52,24.55,24.36,24.38,7700.0,24.2696,24.2993,24.1113,24.1311,7700.0
2010-09-22 12:30:00,24.39,24.39,24.2,24.27,10800.0,24.141,24.141,23.9529,24.0222,10800.0
2010-09-22 13:00:00,24.25,24.28,24.14,24.23,9400.0,24.0024,24.0321,23.8935,23.9826,9400.0
2010-09-22 13:30:00,24.23,24.32,24.21,24.29,9700.0,23.9826,24.0717,23.9628,24.042,9700.0
2010-09-22 14:00:00,24.31,24.34,24.24,24.3,10300.0,24.0618,24.0915,23.9925,24.0519,10300.0
2010-09-22 14:30:00,24.31,24.37,24.27,24.32,9600.0,24.0618,24.1212,24.0222,24.0717,9600.0
2010-09-22 15:00:00,24.33,24.36,24.21,24.21,15800.0,24.0816,24.1113,23.9628,23.9628,15800.0
2010-09-22 15:30:00,24.22,24.34,24.22,24.28,33200.0,23.9727,24.0915,23.9727,24.0321,33200.0
2010-09-23 09:30:00,24.07,24.37,24.06,24.14,9800.0,23.8242,24.1212,23.8143,23.8935,9800.0
2010-09-23 10:00:00,24.14,24.6,24.14,24.6,16300.0,23.8935,24.3488,23.8935,24.3488,16300.0
2010-09-23 10:30:00,24.61,24.75,24.58,24.59,11700.0,24.3587,24.4973,24.329,24.3389,11700.0
2010-09-23 11:00:00,24.59,24.82,24.58,24.82,14900.0,24.3389,24.5666,24.329,24.5666,14900.0
2010-09-23 11:30:00,24.84,24.99,24.84,24.85,17900.0,24.5864,24.7348,24.5864,24.5963,17900.0
2010-09-23 12:00:00,24.85,24.93,24.84,24.84,6200.0,24.5963,24.6754,24.5864,24.5864,6200.0
2010-09-23 12:30:00,24.85,24.91,24.82,24.85,7700.0,24.5963,24.6556,24.5666,24.5963,7700.0
2010-09-23 13:00:00,24.87,24.9,24.8,24.82,9200.0,24.6161,24.6458,24.5468,24.5666,9200.0
2010-09-23 13:30:00,24.82,24.82,24.6,24.67,9600.0,24.5666,24.5666,24.3488,24.4181,9600.0
2010-09-23 14:00:00,24.66,24.74,24.65,24.7,9400.0,24.4082,24.4874,24.3983,24.4478,9400.0
2010-09-23 14:30:00,24.7,24.7,24.42,24.42,17600.0,24.4478,24.4478,24.1707,24.1707,17600.0
2010-09-23 15:00:00,24.43,24.46,24.33,24.33,16700.0,24.1806,24.2102,24.0816,24.0816,16700.0
2010-09-23 15:30:00,24.3,24.36,24.25,24.28,51500.0,24.0519,24.1113,24.0024,24.0321,51500.0
2010-09-24 09:30:00,24.66,24.76,24.6,24.72,9300.0,24.4082,24.5072,24.3488,24.4676,9300.0
2010-09-24 10:00:00,24.73,24.82,24.66,24.78,10400.0,24.4775,24.5666,24.4082,24.527,10400.0
2010-09-24 10:30:00,24.79,24.93,24.76,24.86,11700.0,24.5369,24.6754,24.5072,24.6062,11700.0
2010-09-24 11:00:00,24.88,25.05,24.86,25.05,12700.0,24.626,24.7942,24.6062,24.7942,12700.0
2010-09-24 11:30:00,25.04,25.05,24.99,25.05,3200.0,24.7843,24.7942,24.7348,24.7942,3200.0
2010-09-24 12:00:00,25.07,25.11,25.07,25.1,9300.0,24.814,24.8536,24.814,24.8437,9300.0
2010-09-24 12:30:00,25.12,25.2,25.11,25.17,6300.0,24.8635,24.9427,24.8536,24.913,6300.0
2010-09-24 13:00:00,25.17,25.25,25.15,25.23,10300.0,24.913,24.9922,24.8932,24.9724,10300.0
2010-09-24 13:30:00,25.23,25.23,25.16,25.2,11900.0,24.9724,24.9724,24.9031,24.9427,11900.0
2010-09-24 14:00:00,25.18,25.19,25.08,25.17,6700.0,24.9229,24.9328,24.8239,24.913,6700.0
2010-09-24 14:30:00,25.18,25.23,25.18,25.23,9500.0,24.9229,24.9724,24.9229,24.9724,9500.0
2010-09-24 15:00:00,25.22,25.23,25.2,25.22,12400.0,24.9625,24.9724,24.9427,24.9625,12400.0
2010-09-24 15:30:00,25.21,25.23,25.21,25.22,31100.0,24.9526,24.9724,24.9526,24.9625,31100.0
2010-09-27 09:30:00,24.93,24.93,24.13,24.21,76500.0,24.6754,24.6754,23.8836,23.9628,76500.0
2010-09-27 10:00:00,24.21,24.43,24.21,24.37,22700.0,23.9628,24.1806,23.9628,24.1212,22700.0
2010-09-27 10:30:00,24.38,24.41,24.22,24.25,41500.0,24.1311,24.1608,23.9727,24.0024,41500.0
2010-09-27 11:00:00,24.24,24.33,24.17,24.3,29900.0,23.9925,24.0816,23.9232,24.0519,29900.0
2010-09-27 11:30:00,24.32,24.33,24.2,24.33,7500.0,24.0717,24.0816,23.9529,24.0816,7500.0
2010-09-27 12:00:00,24.34,24.38,24.2,24.22,14000.0,24.0915,24.1311,23.9529,23.9727,14000.0
2010-09-27 12:30:00,24.21,24.36,24.19,24.36,14600.0,23.9628,24.1113,23.943,24.1113,14600.0
2010-09-27 13:00:00,24.34,24.49,24.29,24.48,8400.0,24.0915,24.2399,24.042,24.23,8400.0
2010-09-27 13:30:00,24.49,24.67,24.49,24.66,12500.0,24.2399,24.4181,24.2399,24.4082,12500.0
2010-09-27 14:00:00,24.65,24.66,24.55,24.61,24100.0,24.3983,24.4082,24.2993,24.3587,24100.0
2010-09-27 14:30:00,24.61,24.72,24.61,24.61,23500.0,24.3587,24.4676,24.3587,24.3587,23500.0
2010-09-27 15:00:00,24.6,24.7,24.58,24.66,20200.0,24.3488,24.4478,24.329,24.4082,20200.0
2010-09-27 15:30:00,24.66,24.66,24.41,24.52,65200.0,24.4082,24.4082,24.1608,24.2696,65200.0
2010-09-28 09:30:00,24.64,24.67,24.22,24.34,24300.0,24.3884,24.4181,23.9727,24.0915,24300.0
2010-09-28 10:00:00,24.31,24.53,24.17,24.47,22200.0,24.0618,24.2795,23.9232,24.2201,22200.0
2010-09-28 10:30:00,24.48,24.7,24.47,24.69,18700.0,24.23,24.4478,24.2201,24.4379,18700.0
2010-09-28 11:00:00,24.72,24.84,24.62,24.83,28800.0,24.4676,24.5864,24.3686,24.5765,28800.0
2010-09-28 11:30:00,24.84,24.93,24.76,24.81,14100.0,24.5864,24.6754,24.5072,24.5567,14100.0
2010-09-28 12:00:00,24.82,24.96,24.76,24.9,12900.0,24.5666,24.7051,24.5072,24.6458,12900.0
2010-09-28 12:30:00,24.92,24.98,24.89,24.92,9300.0,24.6655,24.7249,24.6359,24.6655,9300.0
2010-09-28 13:00:00,24.93,24.93,24.7,24.75,24700.0,24.6754,24.6754,24.4478,24.4973,24700.0
2010-09-28 13:30:00,24.75,24.81,24.72,24.8,22100.0,24.4973,24.5567,24.4676,24.5468,22100.0
2010-09-28 14:00:00,24.82,24.9,24.78,24.84,15800.0,24.5666,24.6458,24.527,24.5864,15800.0
2010-09-28 14:30:00,24.81,24.84,24.63,24.73,21200.0,24.5567,24.5864,24.3785,24.4775,21200.0
2010-09-28 15:00:00,24.73,24.84,24.69,24.81,31100.0,24.4775,24.5864,24.4379,24.5567,31100.0
2010-09-28 15:30:00,24.81,24.98,24.79,24.91,54100.0,24.5567,24.7249,24.5369,24.6556,54100.0
2010-09-29 09:30:00,24.75,25.03,24.69,24.82,16200.0,24.4973,24.7744,24.4379,24.5666,16200.0
2010-09-29 10:00:00,24.9,25.02,24.87,25.02,27700.0,24.6458,24.7645,24.6161,24.7645,27700.0
2010-09-29 10:30:00,25.02,25.07,24.92,25.0,18800.0,24.7645,24.814,24.6655,24.7447,18800.0
2010-09-29 11:00:00,25.01,25.08,24.97,25.01,17600.0,24.7546,24.8239,24.715,24.7546,17600.0
2010-09-29 11:30:00,25.01,25.08,24.97,25.03,14900.0,24.7546,24.8239,24.715,24.7744,14900.0
2010-09-29 12:00:00,25.01,25.03,24.96,25.0,11200.0,24.7546,24.7744,24.7051,24.7447,11200.0
2010-09-29 12:30:00,25.0,25.0,24.88,24.97,10300.0,24.7447,24.7447,24.626,24.715,10300.0
2010-09-29 13:00:00,24.97,25.0,24.93,24.94,9600.0,24.715,24.7447,24.6754,24.6853,9600.0
2010-09-29 13:30:00,24.94,24.98,24.86,24.98,14700.0,24.6853,24.7249,24.6062,24.7249,14700.0
2010-09-29 14:00:00,24.99,25.0,24.91,24.91,7300.0,24.7348,24.7447,24.6556,24.6556,7300.0
2010-09-29 14:30:00,24.91,25.0,24.87,24.96,12300.0,24.6556,24.7447,24.6161,24.7051,12300.0
2010-09-29 15:00:00,24.97,24.97,24.76,24.86,20200.0,24.715,24.715,24.5072,24.6062,20200.0
2010-09-29 15:30:00,24.87,24.87,24.71,24.73,77800.0,24.6161,24.6161,24.4577,24.4775,77800.0
2010-09-30 09:30:00,24.86,25.07,24.83,25.0,62300.0,24.6062,24.814,24.5765,24.7447,62300.0
2010-09-30 10:00:00,24.96,25.0,24.75,24.77,23500.0,24.7051,24.7447,24.4973,24.5171,23500.0
2010-09-30 10:30:00,24.76,24.85,24.55,24.55,37100.0,24.5072,24.5963,24.2993,24.2993,37100.0
2010-09-30 11:00:00,24.55,24.58,24.37,24.43,28700.0,24.2993,24.329,24.1212,24.1806,28700.0
2010-09-30 11:30:00,24.42,24.77,24.32,24.76,55100.0,24.1707,24.5171,24.0717,24.5072,55100.0
2010-09-30 12:00:00,24.78,24.79,24.61,24.63,17400.0,24.527,24.5369,24.3587,24.3785,17400.0
2010-09-30 12:30:00,24.61,24.91,24.61,24.87,16100.0,24.3587,24.6556,24.3587,24.6161,16100.0
2010-09-30 13:00:00,24.86,24.96,24.83,24.91,12700.0,24.6062,24.7051,24.5765,24.6556,12700.0
2010-09-30 13:30:00,24.92,24.95,24.84,24.88,10700.0,24.6655,24.6952,24.5864,24.626,10700.0
2010-09-30 14:00:00,24.87,24.92,24.8,24.92,16900.0,24.6161,24.6655,24.5468,24.6655,16900.0
2010-09-30 14:30:00,24.92,25.01,24.92,24.92,30100.0,24.6655,24.7546,24.6655,24.6655,30100.0
2010-09-30 15:00:00,24.92,24.92,24.73,24.79,30100.0,24.6655,24.6655,24.4775,24.5369,30100.0
2010-09-30 15:30:00,24.79,24.79,24.63,24.69,101200.0,24.5369,24.5369,24.3785,24.4379,101200.0
2010-10-01 09:30:00,24.95,24.99,24.81,24.96,11100.0,24.6952,24.7348,24.5567,24.7051,11100.0
2010-10-01 10:00:00,24.94,24.98,24.55,24.76,46600.0,24.6853,24.7249,24.2993,24.5072,46600.0
2010-10-01 10:30:00,24.75,24.9,24.55,24.82,688100.0,24.4973,24.6458,24.2993,24.5666,688100.0
2010-10-01 11:00:00,24.83,24.88,24.7,24.75,93700.0,24.5765,24.626,24.4478,24.4973,93700.0
2010-10-01 11:30:00,24.75,24.9,24.72,24.79,33100.0,24.4973,24.6458,24.4676,24.5369,33100.0
2010-10-01 12:00:00,24.79,24.81,24.69,24.74,7500.0,24.5369,24.5567,24.4379,24.4874,7500.0
2010-10-01 12:30:00,24.74,24.8,24.69,24.78,10400.0,24.4874,24.5468,24.4379,24.527,10400.0
2010-10-01 13:00:00,24.77,24.83,24.75,24.78,19700.0,24.5171,24.5765,24.4973,24.527,19700.0
2010-10-01 13:30:00,24.78,24.78,24.65,24.69,8900.0,24.527,24.527,24.3983,24.4379,8900.0
2010-10-01 14:00:00,24.7,24.73,24.65,24.69,18800.0,24.4478,24.4775,24.3983,24.4379,18800.0
2010-10-01 14:30:00,24.7,24.82,24.69,24.8,24700.0,24.4478,24.5666,24.4379,24.5468,24700.0
2010-10-01 15:00:00,24.81,24.83,24.75,24.75,43800.0,24.5567,24.5765,24.4973,24.4973,43800.0
2010-10-01 15:30:00,24.76,24.78,24.7,24.77,51600.0,24.5072,24.527,24.4478,24.5171,51600.0
2010-10-04 09:30:00,24.66,24.81,24.61,24.68,9100.0,24.4082,24.5567,24.3587,24.428,9100.0
2010-10-04 10:00:00,24.69,24.83,24.58,24.73,13500.0,24.4379,24.5765,24.329,24.4775,13500.0
2010-10-04 10:30:00,24.73,24.73,24.47,24.49,12900.0,24.4775,24.4775,24.2201,24.2399,12900.0
2010-10-04 11:00:00,24.48,24.48,24.09,24.12,16600.0,24.23,24.23,23.844,23.8737,16600.0
2010-10-04 11:30:00,24.11,24.2,24.02,24.03,14600.0,23.8638,23.9529,23.7747,23.7846,14600.0
2010-10-04 12:00:00,24.03,24.12,23.95,24.05,12100.0,23.7846,23.8737,23.7055,23.8044,12100.0
2010-10-04 12:30:00,24.06,24.07,23.98,24.06,7800.0,23.8143,23.8242,23.7351,23.8143,7800.0
2010-10-04 13:00:00,24.06,24.15,24.06,24.1,9400.0,23.8143,23.9034,23.8143,23.8539,9400.0
2010-10-04 13:30:00,24.11,24.11,24.01,24.06,10300.0,23.8638,23.8638,23.7648,23.8143,10300.0
2010-10-04 14:00:00,24.06,24.06,23.94,24.03,18200.0,23.8143,23.8143,23.6956,23.7846,18200.0
2010-10-04 14:30:00,24.01,24.07,23.98,24.02,13000.0,23.7648,23.8242,23.7351,23.7747,13000.0
2010-10-04 15:00:00,24.02,24.14,24.01,24.13,23500.0,23.7747,23.8935,23.7648,23.8836,23500.0
2010-10-04 15:30:00,24.12,24.17,24.1,24.11,51100.0,23.8737,23.9232,23.8539,23.8638,51100.0
2010-10-05 09:30:00,24.42,24.49,24.25,24.38,10800.0,24.1707,24.2399,24.0024,24.1311,10800.0
2010-10-05 10:00:00,24.38,24.53,24.27,24.52,12000.0,24.1311,24.2795,24.0222,24.2696,12000.0
2010-10-05 10:30:00,24.53,24.7,24.53,24.65,9100.0,24.2795,24.4478,24.2795,24.3983,9100.0
2010-10-05 11:00:00,24.64,24.7,24.62,24.68,8300.0,24.3884,24.4478,24.3686,24.428,8300.0
2010-10-05 11:30:00,24.67,24.87,24.63,24.84,18900.0,24.4181,24.6161,24.3785,24.5864,18900.0
2010-10-05 12:00:00,24.84,24.87,24.8,24.87,6100.0,24.5864,24.6161,24.5468,24.6161,6100.0
2010-10-05 12:30:00,24.88,24.97,24.86,24.94,9000.0,24.626,24.715,24.6062,24.6853,9000.0
2010-10-05 13:00:00,24.92,25.06,24.92,24.98,14700.0,24.6655,24.8041,24.6655,24.7249,14700.0
2010-10-05 13:30:00,24.98,24.98,24.87,24.92,13000.0,24.7249,24.7249,24.6161,24.6655,13000.0
2010-10-05 14:00:00,24.9,24.94,24.9,24.94,9700.0,24.6458,24.6853,24.6458,24.6853,9700.0
2010-10-05 14:30:00,24.94,25.0,24.92,24.96,17900.0,24.6853,24.7447,24.6655,24.7051,17900.0
2010-10-05 15:00:00,25.0,25.0,24.97,25.0,17100.0,24.7447,24.7447,24.715,24.7447,17100.0
2010-10-05 15:30:00,25.0,25.0,24.93,24.95,48700.0,24.7447,24.7447,24.6754,24.6952,48700.0
2010-10-06 09:30:00,24.84,25.0,24.77,24.84,14600.0,24.5864,24.7447,24.5171,24.5864,14600.0
2010-10-06 10:00:00,24.86,24.9,24.64,24.72,22000.0,24.6062,24.6458,24.3884,24.4676,22000.0
2010-10-06 10:30:00,24.7,24.71,24.62,24.67,15400.0,24.4478,24.4577,24.3686,24.4181,15400.0
2010-10-06 11:00:00,24.68,24.73,24.63,24.73,8000.0,24.428,24.4775,24.3785,24.4775,8000.0
2010-10-06 11:30:00,24.73,24.87,24.73,24.82,4400.0,24.4775,24.6161,24.4775,24.5666,4400.0
2010-10-06 12:00:00,24.78,24.86,24.71,24.73,8000.0,24.527,24.6062,24.4577,24.4775,8000.0
2010-10-06 12:30:00,24.71,24.79,24.67,24.72,4300.0,24.4577,24.5369,24.4181,24.4676,4300.0
2010-10-06 13:00:00,24.67,24.67,24.5,24.5,4500.0,24.4181,24.4181,24.2498,24.2498,4500.0
2010-10-06 13:30:00,24.51,24.6,24.51,24.6,6000.0,24.2597,24.3488,24.2597,24.3488,6000.0
2010-10-06 14:00:00,24.59,24.6,24.45,24.53,12000.0,24.3389,24.3488,24.2003,24.2795,12000.0
2010-10-06 14:30:00,24.53,24.55,24.47,24.47,10600.0,24.2795,24.2993,24.2201,24.2201,10600.0
2010-10-06 15:00:00,24.47,24.47,24.36,24.38,10800.0,24.2201,24.2201,24.1113,24.1311,10800.0
2010-10-06 15:30:00,24.38,24.52,24.34,24.5,26700.0,24.1311,24.2696,24.0915,24.2498,26700.0
2010-10-07 09:30:00,24.7,24.73,24.44,24.44,10400.0,24.4478,24.4775,24.1904,24.1904,10400.0
2010-10-07 10:00:00,24.45,24.61,24.38,24.61,13600.0,24.2003,24.3587,24.1311,24.3587,13600.0
2010-10-07 10:30:00,24.61,24.65,24.47,24.52,14600.0,24.3587,24.3983,24.2201,24.2696,14600.0
2010-10-07 11:00:00,24.46,24.46,24.36,24.42,6400.0,24.2102,24.2102,24.1113,24.1707,6400.0
2010-10-07 11:30:00,24.4,24.48,24.32,24.39,4000.0,24.1509,24.23,24.0717,24.141,4000.0
2010-10-07 12:00:00,24.34,24.36,24.23,24.23,8400.0,24.0915,24.1113,23.9826,23.9826,8400.0
2010-10-07 12:30:00,24.22,24.22,24.08,24.12,11200.0,23.9727,23.9727,23.8341,23.8737,11200.0
2010-10-07 13:00:00,24.14,24.22,24.13,24.2,5700.0,23.8935,23.9727,23.8836,23.9529,5700.0
2010-10-07 13:30:00,24.18,24.32,24.11,24.29,10700.0,23.9331,24.0717,23.8638,24.042,10700.0
2010-10-07 14:00:00,24.3,24.34,24.25,24.29,14000.0,24.0519,24.0915,24.0024,24.042,14000.0
2010-10-07 14:30:00,24.28,24.3,24.23,24.27,15400.0,24.0321,24.0519,23.9826,24.0222,15400.0
2010-10-07 15:00:00,24.28,24.42,24.27,24.41,14500.0,24.0321,24.1707,24.0222,24.1608,14500.0
2010-10-07 15:30:00,24.42,24.53,24.41,24.44,34600.0,24.1707,24.2795,24.1608,24.1904,34600.0
2010-10-08 09:30:00,24.43,24.54,24.35,24.49,5900.0,24.1806,24.2894,24.1014,24.2399,5900.0
2010-10-08 10:00:00,24.49,24.49,24.19,24.19,7500.0,24.2399,24.2399,23.943,23.943,7500.0
2010-10-08 10:30:00,24.19,24.32,24.19,24.26,6200.0,23.943,24.0717,23.943,24.0123,6200.0
2010-10-08 11:00:00,24.31,24.46,24.3,24.46,3700.0,24.0618,24.2102,24.0519,24.2102,3700.0
2010-10-08 11:30:00,24.47,24.62,24.47,24.59,6300.0,24.2201,24.3686,24.2201,24.3389,6300.0
2010-10-08 12:00:00,24.58,24.58,24.49,24.53,2500.0,24.329,24.329,24.2399,24.2795,2500.0
2010-10-08 12:30:00,24.52,24.67,24.52,24.67,6700.0,24.2696,24.4181,24.2696,24.4181,6700.0
2010-10-08 13:00:00,24.65,24.68,24.56,24.65,24700.0,24.3983,24.428,24.3092,24.3983,24700.0
2010-10-08 13:30:00,24.65,24.65,24.54,24.6,5200.0,24.3983,24.3983,24.2894,24.3488,5200.0
2010-10-08 14:00:00,24.58,24.73,24.52,24.73,5500.0,24.329,24.4775,24.2696,24.4775,5500.0
2010-10-08 14:30:00,24.72,24.85,24.7,24.79,8500.0,24.4676,24.5963,24.4478,24.5369,8500.0
2010-10-08 15:00:00,24.78,24.89,24.76,24.79,11700.0,24.527,24.6359,24.5072,24.5369,11700.0
2010-10-08 15:30:00,24.79,24.87,24.67,24.68,25200.0,24.5369,24.6161,24.4181,24.428,25200.0
2010-10-11 09:30:00,24.66,24.66,24.46,24.52,6500.0,24.4082,24.4082,24.2102,24.2696,6500.0
2010-10-11 10:00:00,24.51,24.57,24.43,24.5,10300.0,24.2597,24.3191,24.1806,24.2498,10300.0
2010-10-11 10:30:00,24.49,24.5,24.31,24.33,7000.0,24.2399,24.2498,24.0618,24.0816,7000.0
2010-10-11 11:00:00,24.34,24.34,24.25,24.31,9500.0,24.0915,24.0915,24.0024,24.0618,9500.0
2010-10-11 11:30:00,24.32,24.41,24.32,24.35,4800.0,24.0717,24.1608,24.0717,24.1014,4800.0
2010-10-11 12:00:00,24.35,24.35,24.25,24.25,9400.0,24.1014,24.1014,24.0024,24.0024,9400.0
2010-10-11 12:30:00,24.25,24.3,24.24,24.25,9900.0,24.0024,24.0519,23.9925,24.0024,9900.0
2010-10-11 13:00:00,24.25,24.34,24.24,24.27,14000.0,24.0024,24.0915,23.9925,24.0222,14000.0
2010-10-11 13:30:00,24.26,24.37,24.26,24.37,4900.0,24.0123,24.1212,24.0123,24.1212,4900.0
2010-10-11 14:00:00,24.38,24.38,24.2,24.31,15100.0,24.1311,24.1311,23.9529,24.0618,15100.0
2010-10-11 14:30:00,24.32,24.39,24.31,24.31,5600.0,24.0717,24.141,24.0618,24.0618,5600.0
2010-10-11 15:00:00,24.33,24.35,24.29,24.34,18600.0,24.0816,24.1014,24.042,24.0915,18600.0
2010-10-11 15:30:00,24.34,24.34,24.15,24.16,44800.0,24.0915,24.0915,23.9034,23.9133,44800.0
2010-10-12 09:30:00,24.2,24.21,23.8,24.02,23000.0,23.9529,23.9628,23.557,23.7747,23000.0
2010-10-12 10:00:00,24.02,24.4,24.02,24.31,19600.0,23.7747,24.1509,23.7747,24.0618,19600.0
2010-10-12 10:30:00,24.31,24.47,24.27,24.34,14000.0,24.0618,24.2201,24.0222,24.0915,14000.0
2010-10-12 11:00:00,24.34,24.37,24.2,24.25,10800.0,24.0915,24.1212,23.9529,24.0024,10800.0
2010-10-12 11:30:00,24.28,24.33,24.25,24.33,3200.0,24.0321,24.0816,24.0024,24.0816,3200.0
2010-10-12 12:00:00,24.31,24.4,24.27,24.38,19100.0,24.0618,24.1509,24.0222,24.1311,19100.0
2010-10-12 12:30:00,24.36,24.43,24.36,24.42,8300.0,24.1113,24.1806,24.1113,24.1707,8300.0
2010-10-12 13:00:00,24.42,24.53,24.41,24.53,4100.0,24.1707,24.2795,24.1608,24.2795,4100.0
2010-10-12 13:30:00,24.52,24.52,24.49,24.52,1400.0,24.2696,24.2696,24.2399,24.2696,1400.0
2010-10-12 14:00:00,24.49,24.66,24.44,24.57,9800.0,24.2399,24.4082,24.1904,24.3191,9800.0
2010-10-12 14:30:00,24.57,24.57,24.48,24.52,3100.0,24.3191,24.3191,24.23,24.2696,3100.0
2010-10-12 15:00:00,24.52,24.7,24.48,24.7,4500.0,24.2696,24.4478,24.23,24.4478,4500.0
2010-10-12 15:30:00,24.66,24.66,24.56,24.57,23100.0,24.4082,24.4082,24.3092,24.3191,23100.0
2010-10-13 09:30:00,24.47,24.72,24.34,24.61,11300.0,24.2201,24.4676,24.0915,24.3587,11300.0
2010-10-13 10:00:00,24.61,24.73,24.59,24.65,6600.0,24.3587,24.4775,24.3389,24.3983,6600.0
2010-10-13 10:30:00,24.66,24.76,24.62,24.75,7600.0,24.4082,24.5072,24.3686,24.4973,7600.0
2010-10-13 11:00:00,24.73,24.82,24.64,24.73,20800.0,24.4775,24.5666,24.3884,24.4775,20800.0
2010-10-13 11:30:00,24.73,24.77,24.71,24.77,4500.0,24.4775,24.5171,24.4577,24.5171,4500.0
2010-10-13 12:00:00,24.78,24.84,24.73,24.84,4900.0,24.527,24.5864,24.4775,24.5864,4900.0
2010-10-13 12:30:00,24.81,24.87,24.78,24.81,20400.0,24.5567,24.6161,24.527,24.5567,20400.0
2010-10-13 13:00:00,24.82,24.88,24.8,24.86,4300.0,24.5666,24.626,24.5468,24.6062,4300.0
2010-10-13 13:30:00,24.86,24.94,24.86,24.91,4400.0,24.6062,24.6853,24.6062,24.6556,4400.0
2010-10-13 14:00:00,24.91,25.03,24.91,25.0,5600.0,24.6556,24.7744,24.6556,24.7447,5600.0
2010-10-13 14:30:00,25.01,25.03,24.93,24.96,10000.0,24.7546,24.7744,24.6754,24.7051,10000.0
2010-10-13 15:00:00,24.97,25.0,24.9,24.9,16100.0,24.715,24.7447,24.6458,24.6458,16100.0
2010-10-13 15:30:00,24.87,24.97,24.79,24.84,22500.0,24.6161,24.715,24.5369,24.5864,22500.0
2010-10-14 09:30:00,24.74,24.98,24.74,24.85,7400.0,24.4874,24.7249,24.4874,24.5963,7400.0
2010-10-14 10:00:00,24.88,25.03,24.88,25.0,9400.0,24.626,24.7744,24.626,24.7447,9400.0
2010-10-14 10:30:00,25.01,25.05,24.97,25.02,5000.0,24.7546,24.7942,24.715,24.7645,5000.0
2010-10-14 11:00:00,25.01,25.05,24.87,24.91,16800.0,24.7546,24.7942,24.6161,24.6556,16800.0
2010-10-14 11:30:00,24.91,24.92,24.8,24.83,7400.0,24.6556,24.6655,24.5468,24.5765,7400.0
2010-10-14 12:00:00,24.89,24.9,24.81,24.9,7000.0,24.6359,24.6458,24.5567,24.6458,7000.0
2010-10-14 12:30:00,24.89,24.95,24.87,24.9,73300.0,24.6359,24.6952,24.6161,24.6458,73300.0
2010-10-14 13:00:00,24.89,24.92,24.86,24.9,68400.0,24.6359,24.6655,24.6062,24.6458,68400.0
2010-10-14 13:30:00,24.9,25.02,24.89,25.02,54700.0,24.6458,24.7645,24.6359,24.7645,54700.0
2010-10-14 14:00:00,25.01,25.02,24.98,24.99,106800.0,24.7546,24.7645,24.7249,24.7348,106800.0
2010-10-14 14:30:00,24.99,25.06,24.97,25.0,67400.0,24.7348,24.8041,24.715,24.7447,67400.0
2010-10-14 15:00:00,25.0,25.01,24.91,24.94,50900.0,24.7447,24.7546,24.6556,24.6853,50900.0
2010-10-14 15:30:00,24.93,25.02,24.88,24.93,143300.0,24.6754,24.7645,24.626,24.6754,143300.0
2010-10-15 09:30:00,25.05,25.2,24.7,24.89,124400.0,24.7942,24.9427,24.4478,24.6359,124400.0
2010-10-15 10:00:00,24.89,25.01,24.86,24.9,75300.0,24.6359,24.7546,24.6062,24.6458,75300.0
2010-10-15 10:30:00,24.9,24.98,24.85,24.94,37100.0,24.6458,24.7249,24.5963,24.6853,37100.0
2010-10-15 11:00:00,24.97,25.11,24.94,25.03,47700.0,24.715,24.8536,24.6853,24.7744,47700.0
2010-10-15 11:30:00,25.03,25.06,24.95,25.02,55800.0,24.7744,24.8041,24.6952,24.7645,55800.0
2010-10-15 12:00:00,25.04,25.07,24.96,24.98,24600.0,24.7843,24.814,24.7051,24.7249,24600.0
2010-10-15 12:30:00,25.01,25.02,24.91,24.95,21600.0,24.7546,24.7645,24.6556,24.6952,21600.0
2010-10-15 13:00:00,24.96,25.0,24.91,24.91,11300.0,24.7051,24.7447,24.6556,24.6556,11300.0
2010-10-15 13:30:00,24.94,24.95,24.75,24.81,17600.0,24.6853,24.6952,24.4973,24.5567,17600.0
2010-10-15 14:00:00,24.82,24.83,24.73,24.83,51200.0,24.5666,24.5765,24.4775,24.5765,51200.0
2010-10-15 14:30:00,24.84,24.91,24.79,24.86,49500.0,24.5864,24.6556,24.5369,24.6062,49500.0
2010-10-15 15:00:00,24.87,25.0,24.86,24.87,54500.0,24.6161,24.7447,24.6062,24.6161,54500.0
2010-10-15 15:30:00,24.87,24.93,24.81,24.81,42100.0,24.6161,24.6754,24.5567,24.5567,42100.0
2010-10-18 09:30:00,24.84,24.93,24.71,24.92,14100.0,24.5864,24.6754,24.4577,24.6655,14100.0
2010-10-18 10:00:00,24.9,25.0,24.83,24.85,15600.0,24.6458,24.7447,24.5765,24.5963,15600.0
2010-10-18 10:30:00,24.86,24.87,24.76,24.81,13000.0,24.6062,24.6161,24.5072,24.5567,13000.0
2010-10-18 11:00:00,24.84,24.84,24.7,24.72,7800.0,24.5864,24.5864,24.4478,24.4676,7800.0
2010-10-18 11:30:00,24.72,24.72,24.6,24.63,10200.0,24.4676,24.4676,24.3488,24.3785,10200.0
2010-10-18 12:00:00,24.64,24.64,24.54,24.54,9100.0,24.3884,24.3884,24.2894,24.2894,9100.0
2010-10-18 12:30:00,24.54,24.54,24.41,24.43,15600.0,24.2894,24.2894,24.1608,24.1806,15600.0
2010-10-18 13:00:00,24.43,24.45,24.35,24.35,23500.0,24.1806,24.2003,24.1014,24.1014,23500.0
2010-10-18 13:30:00,24.33,24.34,24.28,24.32,11600.0,24.0816,24.0915,24.0321,24.0717,11600.0
2010-10-18 14:00:00,24.33,24.33,24.26,24.28,18300.0,24.0816,24.0816,24.0123,24.0321,18300.0
2010-10-18 14:30:00,24.29,24.3,24.27,24.3,9400.0,24.042,24.0519,24.0222,24.0519,9400.0
2010-10-18 15:00:00,24.3,24.35,24.29,24.3,24800.0,24.0519,24.1014,24.042,24.0519,24800.0
2010-10-18 15:30:00,24.3,24.38,24.29,24.32,72700.0,24.0519,24.1311,24.042,24.0717,72700.0
2010-10-19 09:30:00,24.12,24.2,23.9,24.0,10900.0,23.8737,23.9529,23.656,23.7549,10900.0
2010-10-19 10:00:00,24.0,24.3,23.95,24.19,26400.0,23.7549,24.0519,23.7055,23.943,26400.0
2010-10-19 10:30:00,24.23,24.3,24.16,24.16,15600.0,23.9826,24.0519,23.9133,23.9133,15600.0
2010-10-19 11:00:00,24.15,24.23,24.12,24.15,17200.0,23.9034,23.9826,23.8737,23.9034,17200.0
2010-10-19 11:30:00,24.21,24.24,24.16,24.19,9300.0,23.9628,23.9925,23.9133,23.943,9300.0
2010-10-19 12:00:00,24.21,24.21,24.05,24.05,9100.0,23.9628,23.9628,23.8044,23.8044,9100.0
2010-10-19 12:30:00,24.07,24.07,24.0,24.01,10400.0,23.8242,23.8242,23.7549,23.7648,10400.0
2010-10-19 13:00:00,24.03,24.05,23.93,23.95,8400.0,23.7846,23.8044,23.6857,23.7055,8400.0
2010-10-19 13:30:00,23.93,23.97,23.85,23.87,6300.0,23.6857,23.7252,23.6065,23.6263,6300.0
2010-10-19 14:00:00,23.9,23.9,23.67,23.74,16800.0,23.656,23.656,23.4283,23.4976,16800.0
2010-10-19 14:30:00,23.71,23.73,23.56,23.57,59200.0,23.4679,23.4877,23.3194,23.3293,59200.0
2010-10-19 15:00:00,23.58,23.63,23.5,23.57,42400.0,23.3392,23.3887,23.26,23.3293,42400.0
2010-10-19 15:30:00,23.58,23.69,23.55,23.69,44100.0,23.3392,23.4481,23.3095,23.4481,44100.0
2010-10-20 09:30:00,23.8,23.8,23.66,23.68,9800.0,23.557,23.557,23.4184,23.4382,9800.0
2010-10-20 10:00:00,23.62,23.66,23.57,23.66,18300.0,23.3788,23.4184,23.3293,23.4184,18300.0
2010-10-20 10:30:00,23.72,23.97,23.72,23.92,6900.0,23.4778,23.7252,23.4778,23.6758,6900.0
2010-10-20 11:00:00,23.93,24.0,23.9,24.0,9700.0,23.6857,23.7549,23.656,23.7549,9700.0
2010-10-20 11:30:00,24.0,24.06,23.93,24.0,8900.0,23.7549,23.8143,23.6857,23.7549,8900.0
2010-10-20 12:00:00,23.99,24.07,23.98,24.05,4300.0,23.745,23.8242,23.7351,23.8044,4300.0
2010-10-20 12:30:00,24.06,24.06,24.0,24.0,6500.0,23.8143,23.8143,23.7549,23.7549,6500.0
2010-10-20 13:00:00,24.02,24.12,24.02,24.12,9600.0,23.7747,23.8737,23.7747,23.8737,9600.0
2010-10-20 13:30:00,24.14,24.15,24.08,24.14,24600.0,23.8935,23.9034,23.8341,23.8935,24600.0
2010-10-20 14:00:00,24.14,24.2,24.09,24.15,18300.0,23.8935,23.9529,23.844,23.9034,18300.0
2010-10-20 14:30:00,24.17,24.2,24.1,24.15,11500.0,23.9232,23.9529,23.8539,23.9034,11500.0
2010-10-20 15:00:00,24.17,24.21,24.12,24.21,11000.0,23.9232,23.9628,23.8737,23.9628,11000.0
2010-10-20 15:30:00,24.21,24.21,24.08,24.12,41900.0,23.9628,23.9628,23.8341,23.8737,41900.0
2010-10-21 09:30:00,24.19,24.28,24.15,24.23,6300.0,23.943,24.0321,23.9034,23.9826,6300.0
2010-10-21 10:00:00,24.31,24.59,24.27,24.47,15600.0,24.0618,24.3389,24.0222,24.2201,15600.0
2010-10-21 10:30:00,24.5,24.61,24.5,24.58,7900.0,24.2498,24.3587,24.2498,24.329,7900.0
2010-10-21 11:00:00,24.56,24.59,24.44,24.49,22500.0,24.3092,24.3389,24.1904,24.2399,22500.0
2010-10-21 11:30:00,24.5,24.5,24.24,24.33,13600.0,24.2498,24.2498,23.9925,24.0816,13600.0
2010-10-21 12:00:00,24.33,24.33,24.19,24.26,7500.0,24.0816,24.0816,23.943,24.0123,7500.0
2010-10-21 12:30:00,24.26,24.26,24.04,24.14,6700.0,24.0123,24.0123,23.7945,23.8935,6700.0
2010-10-21 13:00:00,24.13,24.19,24.12,24.16,6500.0,23.8836,23.943,23.8737,23.9133,6500.0
2010-10-21 13:30:00,24.16,24.16,23.92,23.94,13500.0,23.9133,23.9133,23.6758,23.6956,13500.0
2010-10-21 14:00:00,23.93,24.03,23.91,24.03,28400.0,23.6857,23.7846,23.6659,23.7846,28400.0
2010-10-21 14:30:00,24.02,24.07,23.99,24.04,11000.0,23.7747,23.8242,23.745,23.7945,11000.0
2010-10-21 15:00:00,24.03,24.26,24.03,24.22,13000.0,23.7846,24.0123,23.7846,23.9727,13000.0
2010-10-21 15:30:00,24.24,24.27,24.14,24.26,45900.0,23.9925,24.0222,23.8935,24.0123,45900.0
2010-10-22 09:30:00,24.24,24.44,24.21,24.3,14200.0,23.9925,24.1904,23.9628,24.0519,14200.0
2010-10-22 10:00:00,24.31,24.47,24.31,24.46,18200.0,24.0618,24.2201,24.0618,24.2102,18200.0
2010-10-22 10:30:00,24.48,24.58,24.47,24.57,18400.0,24.23,24.329,24.2201,24.3191,18400.0
2010-10-22 11:00:00,24.54,24.57,24.46,24.54,10500.0,24.2894,24.3191,24.2102,24.2894,10500.0
2010-10-22 11:30:00,24.59,24.66,24.54,24.57,11100.0,24.3389,24.4082,24.2894,24.3191,11100.0
2010-10-22 12:00:00,24.56,24.75,24.53,24.74,9300.0,24.3092,24.4973,24.2795,24.4874,9300.0
2010-10-22 12:30:00,24.74,24.76,24.72,24.74,8300.0,24.4874,24.5072,24.4676,24.4874,8300.0
2010-10-22 13:00:00,24.73,24.77,24.71,24.76,9800.0,24.4775,24.5171,24.4577,24.5072,9800.0
2010-10-22 13:30:00,24.77,24.81,24.69,24.71,8900.0,24.5171,24.5567,24.4379,24.4577,8900.0
2010-10-22 14:00:00,24.7,24.77,24.68,24.73,9000.0,24.4478,24.5171,24.428,24.4775,9000.0
2010-10-22 14:30:00,24.75,24.81,24.71,24.73,16600.0,24.4973,24.5567,24.4577,24.4775,16600.0
2010-10-22 15:00:00,24.73,24.82,24.7,24.77,20900.0,24.4775,24.5666,24.4478,24.5171,20900.0
2010-10-22 15:30:00,24.76,24.83,24.73,24.78,38400.0,24.5072,24.5765,24.4775,24.527,38400.0
2010-10-25 09:30:00,24.93,24.94,24.66,24.87,11300.0,24.6754,24.6853,24.4082,24.6161,11300.0
2010-10-25 10:00:00,24.91,24.94,24.84,24.88,9600.0,24.6556,24.6853,24.5864,24.626,9600.0
2010-10-25 10:30:00,24.9,24.9,24.7,24.76,8500.0,24.6458,24.6458,24.4478,24.5072,8500.0
2010-10-25 11:00:00,24.71,24.75,24.61,24.75,22500.0,24.4577,24.4973,24.3587,24.4973,22500.0
2010-10-25 11:30:00,24.77,24.79,24.75,24.79,4600.0,24.5171,24.5369,24.4973,24.5369,4600.0
2010-10-25 12:00:00,24.79,24.79,24.64,24.7,9000.0,24.5369,24.5369,24.3884,24.4478,9000.0
2010-10-25 12:30:00,24.68,24.77,24.65,24.74,6900.0,24.428,24.5171,24.3983,24.4874,6900.0
2010-10-25 13:00:00,24.72,24.78,24.72,24.77,5000.0,24.4676,24.527,24.4676,24.5171,5000.0
2010-10-25 13:30:00,24.76,24.76,24.62,24.64,12900.0,24.5072,24.5072,24.3686,24.3884,12900.0
2010-10-25 14:00:00,24.64,24.72,24.64,24.71,2900.0,24.3884,24.4676,24.3884,24.4577,2900.0
2010-10-25 14:30:00,24.71,24.74,24.62,24.68,15200.0,24.4577,24.4874,24.3686,24.428,15200.0
2010-10-25 15:00:00,24.67,24.73,24.62,24.68,22400.0,24.4181,24.4775,24.3686,24.428,22400.0
2010-10-25 15:30:00,24.68,24.68,24.5,24.54,39400.0,24.428,24.428,24.2498,24.2894,39400.0
2010-10-26 09:30:00,24.36,24.47,24.21,24.4,7500.0,24.1113,24.2201,23.9628,24.1509,7500.0
2010-10-26 10:00:00,24.43,24.67,24.43,24.63,3400.0,24.1806,24.4181,24.1806,24.3785,3400.0
2010-10-26 10:30:00,24.63,24.66,24.55,24.66,3100.0,24.3785,24.4082,24.2993,24.4082,3100.0
2010-10-26 11:00:00,24.67,24.76,24.6,24.72,7700.0,24.4181,24.5072,24.3488,24.4676,7700.0
2010-10-26 11:30:00,24.72,24.8,24.69,24.8,3800.0,24.4676,24.5468,24.4379,24.5468,3800.0
2010-10-26 12:00:00,24.8,24.88,24.74,24.88,13400.0,24.5468,24.626,24.4874,24.626,13400.0
2010-10-26 12:30:00,24.87,24.87,24.75,24.8,3000.0,24.6161,24.6161,24.4973,24.5468,3000.0
2010-10-26 13:00:00,24.83,24.9,24.79,24.79,5200.0,24.5765,24.6458,24.5369,24.5369,5200.0
2010-10-26 13:30:00,24.79,24.81,24.65,24.69,10300.0,24.5369,24.5567,24.3983,24.4379,10300.0
2010-10-26 14:00:00,24.64,24.68,24.58,24.66,7700.0,24.3884,24.428,24.329,24.4082,7700.0
2010-10-26 14:30:00,24.67,24.69,24.62,24.64,3800.0,24.4181,24.4379,24.3686,24.3884,3800.0
2010-10-26 15:00:00,24.65,24.67,24.59,24.63,8700.0,24.3983,24.4181,24.3389,24.3785,8700.0
2010-10-26 15:30:00,24.61,24.64,24.43,24.45,38900.0,24.3587,24.3884,24.1806,24.2003,38900.0
2010-10-27 09:30:00,24.26,24.26,24.14,24.21,7500.0,24.0123,24.0123,23.8935,23.9628,7500.0
2010-10-27 10:00:00,24.21,24.26,23.93,24.02,26400.0,23.9628,24.0123,23.6857,23.7747,26400.0
2010-10-27 10:30:00,23.99,24.07,23.94,23.96,11500.0,23.745,23.8242,23.6956,23.7153,11500.0
2010-10-27 11:00:00,23.93,23.95,23.76,23.76,13300.0,23.6857,23.7055,23.5174,23.5174,13300.0
2010-10-27 11:30:00,23.77,23.84,23.74,23.82,13100.0,23.5273,23.5966,23.4976,23.5768,13100.0
2010-10-27 12:00:00,23.83,23.85,23.75,23.81,13400.0,23.5867,23.6065,23.5075,23.5669,13400.0
2010-10-27 12:30:00,23.81,23.82,23.67,23.67,6700.0,23.5669,23.5768,23.4283,23.4283,6700.0
2010-10-27 13:00:00,23.7,23.78,23.57,23.68,15600.0,23.458,23.5372,23.3293,23.4382,15600.0
2010-10-27 13:30:00,23.66,23.67,23.61,23.66,4000.0,23.4184,23.4283,23.3689,23.4184,4000.0
2010-10-27 14:00:00,23.68,23.8,23.66,23.68,9000.0,23.4382,23.557,23.4184,23.4382,9000.0
2010-10-27 14:30:00,23.65,23.79,23.63,23.73,8800.0,23.4085,23.5471,23.3887,23.4877,8800.0
2010-10-27 15:00:00,23.72,23.84,23.66,23.79,13000.0,23.4778,23.5966,23.4184,23.5471,13000.0
2010-10-27 15:30:00,23.79,23.98,23.77,23.93,34900.0,23.5471,23.7351,23.5273,23.6857,34900.0
2010-10-28 09:30:00,24.06,24.42,24.06,24.2,14400.0,23.8143,24.1707,23.8143,23.9529,14400.0
2010-10-28 10:00:00,24.23,24.28,23.87,23.88,8600.0,23.9826,24.0321,23.6263,23.6362,8600.0
2010-10-28 10:30:00,23.86,23.95,23.84,23.94,5100.0,23.6164,23.7055,23.5966,23.6956,5100.0
2010-10-28 11:00:00,23.92,23.98,23.92,23.96,6000.0,23.6758,23.7351,23.6758,23.7153,6000.0
2010-10-28 11:30:00,23.93,23.95,23.75,23.78,5600.0,23.6857,23.7055,23.5075,23.5372,5600.0
2010-10-28 12:00:00,23.74,23.78,23.7,23.73,3500.0,23.4976,23.5372,23.458,23.4877,3500.0
2010-10-28 12:30:00,23.73,23.84,23.73,23.84,5500.0,23.4877,23.5966,23.4877,23.5966,5500.0
2010-10-28 13:00:00,23.79,24.01,23.79,23.95,5500.0,23.5471,23.7648,23.5471,23.7055,5500.0
2010-10-28 13:30:00,23.96,23.96,23.87,23.92,3400.0,23.7153,23.7153,23.6263,23.6758,3400.0
2010-10-28 14:00:00,23.93,23.99,23.9,23.97,6000.0,23.6857,23.745,23.656,23.7252,6000.0
2010-10-28 14:30:00,23.95,23.98,23.91,23.98,5600.0,23.7055,23.7351,23.6659,23.7351,5600.0
2010-10-28 15:00:00,23.99,24.01,23.89,23.91,9700.0,23.745,23.7648,23.6461,23.6659,9700.0
2010-10-28 15:30:00,23.91,24.0,23.9,23.92,22900.0,23.6659,23.7549,23.656,23.6758,22900.0
2010-10-29 09:30:00,23.82,23.99,23.82,23.91,9400.0,23.5768,23.745,23.5768,23.6659,9400.0
2010-10-29 10:00:00,23.92,24.09,23.91,24.09,7100.0,23.6758,23.844,23.6659,23.844,7100.0
2010-10-29 10:30:00,24.08,24.08,24.0,24.07,3600.0,23.8341,23.8341,23.7549,23.8242,3600.0
2010-10-29 11:00:00,24.1,24.14,23.97,24.01,9100.0,23.8539,23.8935,23.7252,23.7648,9100.0
2010-10-29 11:30:00,24.0,24.02,23.91,24.0,4300.0,23.7549,23.7747,23.6659,23.7549,4300.0
2010-10-29 12:00:00,24.0,24.07,23.97,24.07,5800.0,23.7549,23.8242,23.7252,23.8242,5800.0
2010-10-29 12:30:00,24.06,24.08,24.03,24.04,3200.0,23.8143,23.8341,23.7846,23.7945,3200.0
2010-10-29 13:00:00,24.03,24.06,23.99,24.06,2400.0,23.7846,23.8143,23.745,23.8143,2400.0
2010-10-29 13:30:00,24.06,24.19,24.04,24.19,3900.0,23.8143,23.943,23.7945,23.943,3900.0
2010-10-29 14:00:00,24.19,24.25,24.18,24.23,3900.0,23.943,24.0024,23.9331,23.9826,3900.0
2010-10-29 14:30:00,24.19,24.19,24.12,24.13,4300.0,23.943,23.943,23.8737,23.8836,4300.0
2010-10-29 15:00:00,24.13,24.18,24.11,24.18,6400.0,23.8836,23.9331,23.8638,23.9331,6400.0
2010-10-29 15:30:00,24.17,24.2,24.04,24.05,28100.0,23.9232,23.9529,23.7945,23.8044,28100.0
2010-11-01 09:30:00,24.12,24.21,23.94,24.03,7700.0,23.8737,23.9628,23.6956,23.7846,7700.0
2010-11-01 10:00:00,24.02,24.2,24.01,24.17,8800.0,23.7747,23.9529,23.7648,23.9232,8800.0
2010-11-01 10:30:00,24.18,24.22,23.97,24.07,18700.0,23.9331,23.9727,23.7252,23.8242,18700.0
2010-11-01 11:00:00,24.04,24.04,23.73,23.81,10400.0,23.7945,23.7945,23.4877,23.5669,10400.0
2010-11-01 11:30:00,23.77,23.85,23.71,23.82,14200.0,23.5273,23.6065,23.4679,23.5768,14200.0
2010-11-01 12:00:00,23.82,23.96,23.69,23.92,18700.0,23.5768,23.7153,23.4481,23.6758,18700.0
2010-11-01 12:30:00,23.92,23.96,23.81,23.91,6400.0,23.6758,23.7153,23.5669,23.6659,6400.0
2010-11-01 13:00:00,23.89,23.93,23.67,23.88,18100.0,23.6461,23.6857,23.4283,23.6362,18100.0
2010-11-01 13:30:00,23.91,23.99,23.88,23.97,8300.0,23.6659,23.745,23.6362,23.7252,8300.0
2010-11-01 14:00:00,23.98,23.98,23.89,23.92,9000.0,23.7351,23.7351,23.6461,23.6758,9000.0
2010-11-01 14:30:00,23.9,23.95,23.79,23.83,10200.0,23.656,23.7055,23.5471,23.5867,10200.0
2010-11-01 15:00:00,23.84,23.84,23.59,23.69,24300.0,23.5966,23.5966,23.3491,23.4481,24300.0
2010-11-01 15:30:00,23.69,23.81,23.69,23.75,27300.0,23.4481,23.5669,23.4481,23.5075,27300.0
2010-11-02 09:30:00,24.04,24.53,24.0,24.48,19300.0,23.7945,24.2795,23.7549,24.23,19300.0
2010-11-02 10:00:00,24.41,24.42,24.15,24.22,9300.0,24.1608,24.1707,23.9034,23.9727,9300.0
2010-11-02 10:30:00,24.2,24.33,24.15,24.27,9300.0,23.9529,24.0816,23.9034,24.0222,9300.0
2010-11-02 11:00:00,24.3,24.43,24.29,24.37,11000.0,24.0519,24.1806,24.042,24.1212,11000.0
2010-11-02 11:30:00,24.42,24.49,24.41,24.46,52500.0,24.1707,24.2399,24.1608,24.2102,52500.0
2010-11-02 12:00:00,24.45,24.46,24.31,24.37,8000.0,24.2003,24.2102,24.0618,24.1212,8000.0
2010-11-02 12:30:00,24.37,24.42,24.31,24.35,7000.0,24.1212,24.1707,24.0618,24.1014,7000.0
2010-11-02 13:00:00,24.33,24.36,24.24,24.25,8100.0,24.0816,24.1113,23.9925,24.0024,8100.0
2010-11-02 13:30:00,24.29,24.36,24.22,24.34,11700.0,24.042,24.1113,23.9727,24.0915,11700.0
2010-11-02 14:00:00,24.34,24.42,24.26,24.33,15000.0,24.0915,24.1707,24.0123,24.0816,15000.0
2010-11-02 14:30:00,24.33,24.37,24.28,24.3,18800.0,24.0816,24.1212,24.0321,24.0519,18800.0
2010-11-02 15:00:00,24.29,24.39,24.29,24.36,21400.0,24.042,24.141,24.042,24.1113,21400.0
2010-11-02 15:30:00,24.36,24.5,24.29,24.41,42200.0,24.1113,24.2498,24.042,24.1608,42200.0
2010-11-03 09:30:00,24.43,24.69,24.43,24.68,8600.0,24.1806,24.4379,24.1806,24.428,8600.0
2010-11-03 10:00:00,24.67,24.75,24.64,24.66,4400.0,24.4181,24.4973,24.3884,24.4082,4400.0
2010-11-03 10:30:00,24.66,24.72,24.56,24.7,5300.0,24.4082,24.4676,24.3092,24.4478,5300.0
2010-11-03 11:00:00,24.67,24.75,24.54,24.64,24200.0,24.4181,24.4973,24.2894,24.3884,24200.0
2010-11-03 11:30:00,24.65,24.74,24.64,24.68,22000.0,24.3983,24.4874,24.3884,24.428,22000.0
2010-11-03 12:00:00,24.7,24.71,24.61,24.7,13100.0,24.4478,24.4577,24.3587,24.4478,13100.0
2010-11-03 12:30:00,24.68,24.74,24.65,24.72,6600.0,24.428,24.4874,24.3983,24.4676,6600.0
2010-11-03 13:00:00,24.74,24.8,24.71,24.72,12500.0,24.4874,24.5468,24.4577,24.4676,12500.0
2010-11-03 13:30:00,24.73,24.8,24.73,24.78,11300.0,24.4775,24.5468,24.4775,24.527,11300.0
2010-11-03 14:00:00,24.77,24.9,24.56,24.59,21600.0,24.5171,24.6458,24.3092,24.3389,21600.0
2010-11-03 14:30:00,24.52,24.81,24.52,24.73,26600.0,24.2696,24.5567,24.2696,24.4775,26600.0
2010-11-03 15:00:00,24.74,24.77,24.57,24.59,23000.0,24.4874,24.5171,24.3191,24.3389,23000.0
2010-11-03 15:30:00,24.58,24.65,24.51,24.62,29800.0,24.329,24.3983,24.2597,24.3686,29800.0
2010-11-04 09:30:00,25.19,26.0,25.0,25.74,71800.0,24.9328,25.7345,24.7447,25.4772,71800.0
2010-11-04 10:00:00,25.75,25.76,25.42,25.55,34600.0,25.4871,25.497,25.1604,25.2891,34600.0
2010-11-04 10:30:00,25.57,25.69,25.5,25.69,48100.0,25.3089,25.4277,25.2396,25.4277,48100.0
2010-11-04 11:00:00,25.73,25.74,25.64,25.65,30400.0,25.4673,25.4772,25.3782,25.3881,30400.0
2010-11-04 11:30:00,25.65,25.65,25.55,25.6,44000.0,25.3881,25.3881,25.2891,25.3386,44000.0
2010-11-04 12:00:00,25.58,25.61,25.49,25.52,49700.0,25.3188,25.3485,25.2297,25.2594,49700.0
2010-11-04 12:30:00,25.53,25.55,25.4,25.45,21900.0,25.2693,25.2891,25.1406,25.1901,21900.0
2010-11-04 13:00:00,25.46,25.48,25.26,25.27,32000.0,25.2,25.2198,25.0021,25.012,32000.0
2010-11-04 13:30:00,25.27,25.41,25.14,25.39,53300.0,25.012,25.1505,24.8833,25.1307,53300.0
2010-11-04 14:00:00,25.38,25.51,25.31,25.41,40300.0,25.1209,25.2495,25.0516,25.1505,40300.0
2010-11-04 14:30:00,25.42,25.52,25.41,25.45,30400.0,25.1604,25.2594,25.1505,25.1901,30400.0
2010-11-04 15:00:00,25.45,25.45,25.33,25.4,63800.0,25.1901,25.1901,25.0714,25.1406,63800.0
2010-11-04 15:30:00,25.4,25.5,25.37,25.46,78800.0,25.1406,25.2396,25.111,25.2,78800.0
2010-11-05 09:30:00,25.52,25.65,25.43,25.5,25700.0,25.2594,25.3881,25.1703,25.2396,25700.0
2010-11-05 10:00:00,25.49,25.63,25.46,25.6,32300.0,25.2297,25.3683,25.2,25.3386,32300.0
2010-11-05 10:30:00,25.6,25.61,25.52,25.55,14500.0,25.3386,25.3485,25.2594,25.2891,14500.0
2010-11-05 11:00:00,25.55,25.56,25.44,25.44,16300.0,25.2891,25.299,25.1802,25.1802,16300.0
2010-11-05 11:30:00,25.47,25.47,25.31,25.31,11500.0,25.2099,25.2099,25.0516,25.0516,11500.0
2010-11-05 12:00:00,25.27,25.39,25.27,25.38,15500.0,25.012,25.1307,25.012,25.1209,15500.0
2010-11-05 12:30:00,25.36,25.5,25.32,25.48,11600.0,25.1011,25.2396,25.0615,25.2198,11600.0
2010-11-05 13:00:00,25.46,25.5,25.44,25.46,8000.0,25.2,25.2396,25.1802,25.2,8000.0
2010-11-05 13:30:00,25.45,25.5,25.45,25.45,11300.0,25.1901,25.2396,25.1901,25.1901,11300.0
2010-11-05 14:00:00,25.46,25.5,25.38,25.42,21800.0,25.2,25.2396,25.1209,25.1604,21800.0
2010-11-05 14:30:00,25.47,25.48,25.42,25.44,14200.0,25.2099,25.2198,25.1604,25.1802,14200.0
2010-11-05 15:00:00,25.44,25.48,25.38,25.45,30400.0,25.1802,25.2198,25.1209,25.1901,30400.0
2010-11-05 15:30:00,25.46,25.5,25.4,25.45,49400.0,25.2,25.2396,25.1406,25.1901,49400.0
2010-11-08 09:30:00,25.33,25.37,25.21,25.35,10700.0,25.0714,25.111,24.9526,25.0912,10700.0
2010-11-08 10:00:00,25.36,25.57,25.35,25.57,18900.0,25.1011,25.3089,25.0912,25.3089,18900.0
2010-11-08 10:30:00,25.57,25.6,25.43,25.43,12400.0,25.3089,25.3386,25.1703,25.1703,12400.0
2010-11-08 11:00:00,25.44,25.44,25.19,25.19,26100.0,25.1802,25.1802,24.9328,24.9328,26100.0
2010-11-08 11:30:00,25.21,25.28,25.21,25.28,9700.0,24.9526,25.0219,24.9526,25.0219,9700.0
2010-11-08 12:00:00,25.29,25.3,25.23,25.26,17900.0,25.0318,25.0417,24.9724,25.0021,17900.0
2010-11-08 12:30:00,25.26,25.27,25.16,25.2,16700.0,25.0021,25.012,24.9031,24.9427,16700.0
2010-11-08 13:00:00,25.16,25.28,25.15,25.25,23000.0,24.9031,25.0219,24.8932,24.9922,23000.0
2010-11-08 13:30:00,25.23,25.23,25.06,25.07,21400.0,24.9724,24.9724,24.8041,24.814,21400.0
2010-11-08 14:00:00,25.06,25.13,25.05,25.12,24900.0,24.8041,24.8734,24.7942,24.8635,24900.0
2010-11-08 14:30:00,25.11,25.13,25.0,25.09,19900.0,24.8536,24.8734,24.7447,24.8338,19900.0
2010-11-08 15:00:00,25.1,25.21,25.09,25.17,24000.0,24.8437,24.9526,24.8338,24.913,24000.0
2010-11-08 15:30:00,25.18,25.21,25.11,25.18,65700.0,24.9229,24.9526,24.8536,24.9229,65700.0
2010-11-09 09:30:00,25.29,25.29,25.04,25.05,10800.0,25.0318,25.0318,24.7843,24.7942,10800.0
2010-11-09 10:00:00,25.13,25.21,25.03,25.13,23600.0,24.8734,24.9526,24.7744,24.8734,23600.0
2010-11-09 10:30:00,25.13,25.14,25.05,25.06,5100.0,24.8734,24.8833,24.7942,24.8041,5100.0
2010-11-09 11:00:00,25.05,25.12,25.01,25.08,9700.0,24.7942,24.8635,24.7546,24.8239,9700.0
2010-11-09 11:30:00,25.07,25.16,24.99,24.99,15600.0,24.814,24.9031,24.7348,24.7348,15600.0
2010-11-09 12:00:00,24.97,25.12,24.97,25.1,4900.0,24.715,24.8635,24.715,24.8437,4900.0
2010-11-09 12:30:00,25.1,25.11,25.02,25.02,10300.0,24.8437,24.8536,24.7645,24.7645,10300.0
2010-11-09 13:00:00,25.05,25.11,25.03,25.09,12300.0,24.7942,24.8536,24.7744,24.8338,12300.0
2010-11-09 13:30:00,25.08,25.1,24.96,24.98,12800.0,24.8239,24.8437,24.7051,24.7249,12800.0
2010-11-09 14:00:00,24.98,25.04,24.94,24.96,18200.0,24.7249,24.7843,24.6853,24.7051,18200.0
2010-11-09 14:30:00,24.96,25.07,24.93,25.0,14600.0,24.7051,24.814,24.6754,24.7447,14600.0
2010-11-09 15:00:00,24.99,25.0,24.88,24.92,14600.0,24.7348,24.7447,24.626,24.6655,14600.0
2010-11-09 15:30:00,24.92,24.97,24.77,24.89,34700.0,24.6655,24.715,24.5171,24.6359,34700.0
2010-11-10 09:30:00,24.92,24.97,24.63,24.7,7000.0,24.6655,24.715,24.3785,24.4478,7000.0
2010-11-10 10:00:00,24.75,24.75,24.35,24.35,20100.0,24.4973,24.4973,24.1014,24.1014,20100.0
2010-11-10 10:30:00,24.38,24.46,24.33,24.42,17800.0,24.1311,24.2102,24.0816,24.1707,17800.0
2010-11-10 11:00:00,24.44,24.47,24.32,24.39,38000.0,24.1904,24.2201,24.0717,24.141,38000.0
2010-11-10 11:30:00,24.4,24.44,24.33,24.44,43600.0,24.1509,24.1904,24.0816,24.1904,43600.0
2010-11-10 12:00:00,24.44,24.46,24.39,24.4,23400.0,24.1904,24.2102,24.141,24.1509,23400.0
2010-11-10 12:30:00,24.4,24.46,24.38,24.43,23200.0,24.1509,24.2102,24.1311,24.1806,23200.0
2010-11-10 13:00:00,24.44,24.59,24.34,24.59,24400.0,24.1904,24.3389,24.0915,24.3389,24400.0
2010-11-10 13:30:00,24.58,24.64,24.48,24.53,31000.0,24.329,24.3884,24.23,24.2795,31000.0
2010-11-10 14:00:00,24.52,24.55,24.45,24.49,41400.0,24.2696,24.2993,24.2003,24.2399,41400.0
2010-11-10 14:30:00,24.48,24.5,24.39,24.5,36800.0,24.23,24.2498,24.141,24.2498,36800.0
2010-11-10 15:00:00,24.5,24.55,24.43,24.44,51300.0,24.2498,24.2993,24.1806,24.1904,51300.0
2010-11-10 15:30:00,24.45,24.51,24.41,24.47,70300.0,24.2003,24.2597,24.1608,24.2201,70300.0
2010-11-11 09:30:00,24.22,24.22,23.85,24.02,30000.0,23.9727,23.9727,23.6065,23.7747,30000.0
2010-11-11 10:00:00,24.03,24.21,23.94,24.14,19500.0,23.7846,23.9628,23.6956,23.8935,19500.0
2010-11-11 10:30:00,24.15,24.15,23.99,24.15,134900.0,23.9034,23.9034,23.745,23.9034,134900.0
2010-11-11 11:00:00,24.15,24.21,24.08,24.17,22600.0,23.9034,23.9628,23.8341,23.9232,22600.0
2010-11-11 11:30:00,24.19,24.23,24.15,24.19,29000.0,23.943,23.9826,23.9034,23.943,29000.0
2010-11-11 12:00:00,24.16,24.23,24.16,24.16,11800.0,23.9133,23.9826,23.9133,23.9133,11800.0
2010-11-11 12:30:00,24.17,24.26,24.15,24.2,21200.0,23.9232,24.0123,23.9034,23.9529,21200.0
2010-11-11 13:00:00,24.21,24.26,24.17,24.21,19800.0,23.9628,24.0123,23.9232,23.9628,19800.0
2010-11-11 13:30:00,24.21,24.39,24.19,24.39,24400.0,23.9628,24.141,23.943,24.141,24400.0
2010-11-11 14:00:00,24.37,24.37,24.33,24.34,15400.0,24.1212,24.1212,24.0816,24.0915,15400.0
2010-11-11 14:30:00,24.35,24.38,24.26,24.3,20700.0,24.1014,24.1311,24.0123,24.0519,20700.0
2010-11-11 15:00:00,24.29,24.32,24.23,24.3,24900.0,24.042,24.0717,23.9826,24.0519,24900.0
2010-11-11 15:30:00,24.29,24.29,24.19,24.25,30900.0,24.042,24.042,23.943,24.0024,30900.0
2010-11-12 09:30:00,23.99,24.12,23.98,23.98,17700.0,23.745,23.8737,23.7351,23.7351,17700.0
2010-11-12 10:00:00,23.99,24.0,23.7,23.7,25900.0,23.745,23.7549,23.458,23.458,25900.0
2010-11-12 10:30:00,23.7,23.76,23.62,23.66,12000.0,23.458,23.5174,23.3788,23.4184,12000.0
2010-11-12 11:00:00,23.64,23.85,23.61,23.85,10100.0,23.3986,23.6065,23.3689,23.6065,10100.0
2010-11-12 11:30:00,23.87,23.95,23.87,23.93,14300.0,23.6263,23.7055,23.6263,23.6857,14300.0
2010-11-12 12:00:00,23.94,23.94,23.77,23.77,12300.0,23.6956,23.6956,23.5273,23.5273,12300.0
2010-11-12 12:30:00,23.77,23.83,23.71,23.83,9600.0,23.5273,23.5867,23.4679,23.5867,9600.0
2010-11-12 13:00:00,23.82,23.92,23.82,23.92,12500.0,23.5768,23.6758,23.5768,23.6758,12500.0
2010-11-12 13:30:00,23.92,23.92,23.83,23.84,10600.0,23.6758,23.6758,23.5867,23.5966,10600.0
2010-11-12 14:00:00,23.83,23.96,23.83,23.91,13300.0,23.5867,23.7153,23.5867,23.6659,13300.0
2010-11-12 14:30:00,23.91,24.01,23.9,23.97,27300.0,23.6659,23.7648,23.656,23.7252,27300.0
2010-11-12 15:00:00,23.97,24.09,23.94,23.99,28600.0,23.7252,23.844,23.6956,23.745,28600.0
2010-11-12 15:30:00,23.98,24.02,23.9,23.95,53800.0,23.7351,23.7747,23.656,23.7055,53800.0
2010-11-15 09:30:00,24.02,24.37,23.87,23.87,16600.0,23.7747,24.1212,23.6263,23.6263,16600.0
2010-11-15 10:00:00,23.85,24.0,23.83,23.96,7300.0,23.6065,23.7549,23.5867,23.7153,7300.0
2010-11-15 10:30:00,23.97,24.04,23.94,23.94,5900.0,23.7252,23.7945,23.6956,23.6956,5900.0
2010-11-15 11:00:00,23.99,24.05,23.89,23.97,7900.0,23.745,23.8044,23.6461,23.7252,7900.0
2010-11-15 11:30:00,24.01,24.15,24.0,24.11,9000.0,23.7648,23.9034,23.7549,23.8638,9000.0
2010-11-15 12:00:00,24.12,24.14,23.95,24.0,13400.0,23.8737,23.8935,23.7055,23.7549,13400.0
2010-11-15 12:30:00,23.97,24.06,23.96,24.06,6900.0,23.7252,23.8143,23.7153,23.8143,6900.0
2010-11-15 13:00:00,24.07,24.12,24.02,24.09,9400.0,23.8242,23.8737,23.7747,23.844,9400.0
2010-11-15 13:30:00,24.09,24.12,24.05,24.05,14700.0,23.844,23.8737,23.8044,23.8044,14700.0
2010-11-15 14:00:00,24.04,24.06,23.98,24.0,19200.0,23.7945,23.8143,23.7351,23.7549,19200.0
2010-11-15 14:30:00,24.0,24.13,23.98,24.11,18500.0,23.7549,23.8836,23.7351,23.8638,18500.0
2010-11-15 15:00:00,24.09,24.1,23.96,24.03,19900.0,23.844,23.8539,23.7153,23.7846,19900.0
2010-11-15 15:30:00,24.03,24.07,23.94,23.96,36000.0,23.7846,23.8242,23.6956,23.7153,36000.0
2010-11-16 09:30:00,23.62,23.76,23.53,23.61,14400.0,23.3788,23.5174,23.2897,23.3689,14400.0
2010-11-16 10:00:00,23.61,23.69,23.58,23.64,15500.0,23.3689,23.4481,23.3392,23.3986,15500.0
2010-11-16 10:30:00,23.61,23.61,23.47,23.55,15400.0,23.3689,23.3689,23.2304,23.3095,15400.0
2010-11-16 11:00:00,23.58,23.58,23.43,23.48,17300.0,23.3392,23.3392,23.1908,23.2403,17300.0
2010-11-16 11:30:00,23.47,23.53,23.25,23.31,23200.0,23.2304,23.2897,23.0126,23.072,23200.0
2010-11-16 12:00:00,23.31,23.39,23.3,23.37,7700.0,23.072,23.1512,23.0621,23.1314,7700.0
2010-11-16 12:30:00,23.36,23.37,23.25,23.37,9400.0,23.1215,23.1314,23.0126,23.1314,9400.0
2010-11-16 13:00:00,23.39,23.39,23.25,23.31,5000.0,23.1512,23.1512,23.0126,23.072,5000.0
2010-11-16 13:30:00,23.3,23.33,23.27,23.29,9600.0,23.0621,23.0918,23.0324,23.0522,9600.0
2010-11-16 14:00:00,23.28,23.34,23.18,23.21,14400.0,23.0423,23.1017,22.9433,22.973,14400.0
2010-11-16 14:30:00,23.19,23.21,23.09,23.15,17700.0,22.9532,22.973,22.8542,22.9136,17700.0
2010-11-16 15:00:00,23.16,23.21,23.04,23.15,16200.0,22.9235,22.973,22.8047,22.9136,16200.0
2010-11-16 15:30:00,23.13,23.33,23.1,23.33,60000.0,22.8938,23.0918,22.8641,23.0918,60000.0
2010-11-17 09:30:00,23.31,23.34,23.12,23.32,13900.0,23.072,23.1017,22.8839,23.0819,13900.0
2010-11-17 10:00:00,23.33,23.37,23.26,23.32,9200.0,23.0918,23.1314,23.0225,23.0819,9200.0
2010-11-17 10:30:00,23.34,23.4,23.28,23.36,8900.0,23.1017,23.1611,23.0423,23.1215,8900.0
2010-11-17 11:00:00,23.38,23.41,23.3,23.39,6300.0,23.1413,23.171,23.0621,23.1512,6300.0
2010-11-17 11:30:00,23.38,23.59,23.38,23.56,10800.0,23.1413,23.3491,23.1413,23.3194,10800.0
2010-11-17 12:00:00,23.58,23.63,23.57,23.6,9700.0,23.3392,23.3887,23.3293,23.359,9700.0
2010-11-17 12:30:00,23.59,23.66,23.59,23.62,5200.0,23.3491,23.4184,23.3491,23.3788,5200.0
2010-11-17 13:00:00,23.64,23.64,23.58,23.61,5200.0,23.3986,23.3986,23.3392,23.3689,5200.0
2010-11-17 13:30:00,23.61,23.61,23.52,23.56,13200.0,23.3689,23.3689,23.2798,23.3194,13200.0
2010-11-17 14:00:00,23.56,23.6,23.51,23.59,16300.0,23.3194,23.359,23.2699,23.3491,16300.0
2010-11-17 14:30:00,23.58,23.59,23.52,23.56,18300.0,23.3392,23.3491,23.2798,23.3194,18300.0
2010-11-17 15:00:00,23.57,23.57,23.42,23.43,11100.0,23.3293,23.3293,23.1809,23.1908,11100.0
2010-11-17 15:30:00,23.42,23.55,23.42,23.52,24300.0,23.1809,23.3095,23.1809,23.2798,24300.0
2010-11-18 09:30:00,23.83,24.04,23.63,23.88,15300.0,23.5867,23.7945,23.3887,23.6362,15300.0
2010-11-18 10:00:00,23.93,24.11,23.91,24.06,17600.0,23.6857,23.8638,23.6659,23.8143,17600.0
2010-11-18 10:30:00,24.05,24.14,24.03,24.08,8100.0,23.8044,23.8935,23.7846,23.8341,8100.0
2010-11-18 11:00:00,24.09,24.16,24.06,24.15,6800.0,23.844,23.9133,23.8143,23.9034,6800.0
2010-11-18 11:30:00,24.15,24.2,24.1,24.19,15500.0,23.9034,23.9529,23.8539,23.943,15500.0
2010-11-18 12:00:00,24.17,24.26,24.17,24.21,9900.0,23.9232,24.0123,23.9232,23.9628,9900.0
2010-11-18 12:30:00,24.21,24.21,24.15,24.19,2900.0,23.9628,23.9628,23.9034,23.943,2900.0
2010-11-18 13:00:00,24.16,24.24,24.15,24.18,3600.0,23.9133,23.9925,23.9034,23.9331,3600.0
2010-11-18 13:30:00,24.17,24.17,24.05,24.08,9100.0,23.9232,23.9232,23.8044,23.8341,9100.0
2010-11-18 14:00:00,24.08,24.1,24.03,24.04,4000.0,23.8341,23.8539,23.7846,23.7945,4000.0
2010-11-18 14:30:00,24.04,24.04,23.99,24.02,13800.0,23.7945,23.7945,23.745,23.7747,13800.0
2010-11-18 15:00:00,24.01,24.03,23.89,23.9,24800.0,23.7648,23.7846,23.6461,23.656,24800.0
2010-11-18 15:30:00,23.89,23.91,23.81,23.87,35900.0,23.6461,23.6659,23.5669,23.6263,35900.0
2010-11-19 09:30:00,23.78,23.83,23.6,23.68,47400.0,23.5372,23.5867,23.359,23.4382,47400.0
2010-11-19 10:00:00,23.71,23.79,23.7,23.72,42000.0,23.4679,23.5471,23.458,23.4778,42000.0
2010-11-19 10:30:00,23.72,23.89,23.72,23.8,10200.0,23.4778,23.6461,23.4778,23.557,10200.0
2010-11-19 11:00:00,23.76,23.81,23.69,23.71,10000.0,23.5174,23.5669,23.4481,23.4679,10000.0
2010-11-19 11:30:00,23.71,23.83,23.7,23.78,14300.0,23.4679,23.5867,23.458,23.5372,14300.0
2010-11-19 12:00:00,23.79,23.81,23.77,23.78,2900.0,23.5471,23.5669,23.5273,23.5372,2900.0
2010-11-19 12:30:00,23.81,23.85,23.81,23.83,7100.0,23.5669,23.6065,23.5669,23.5867,7100.0
2010-11-19 13:00:00,23.87,23.89,23.85,23.87,5000.0,23.6263,23.6461,23.6065,23.6263,5000.0
2010-11-19 13:30:00,23.86,23.93,23.86,23.9,3500.0,23.6164,23.6857,23.6164,23.656,3500.0
2010-11-19 14:00:00,23.91,23.94,23.87,23.87,6100.0,23.6659,23.6956,23.6263,23.6263,6100.0
2010-11-19 14:30:00,23.87,23.93,23.86,23.87,2400.0,23.6263,23.6857,23.6164,23.6263,2400.0
2010-11-19 15:00:00,23.86,23.89,23.79,23.8,11600.0,23.6164,23.6461,23.5471,23.557,11600.0
2010-11-19 15:30:00,23.81,23.87,23.77,23.78,36000.0,23.5669,23.6263,23.5273,23.5372,36000.0
2010-11-22 09:30:00,23.65,23.89,23.62,23.87,6500.0,23.4085,23.6461,23.3788,23.6263,6500.0
2010-11-22 10:00:00,23.9,23.9,23.67,23.73,18000.0,23.656,23.656,23.4283,23.4877,18000.0
2010-11-22 10:30:00,23.71,23.71,23.58,23.64,9400.0,23.4679,23.4679,23.3392,23.3986,9400.0
2010-11-22 11:00:00,23.62,23.7,23.59,23.62,5900.0,23.3788,23.458,23.3491,23.3788,5900.0
2010-11-22 11:30:00,23.65,23.67,23.6,23.66,4900.0,23.4085,23.4283,23.359,23.4184,4900.0
2010-11-22 12:00:00,23.63,23.63,23.47,23.47,6900.0,23.3887,23.3887,23.2304,23.2304,6900.0
2010-11-22 12:30:00,23.47,23.47,23.31,23.36,13200.0,23.2304,23.2304,23.072,23.1215,13200.0
2010-11-22 13:00:00,23.37,23.37,23.32,23.34,7500.0,23.1314,23.1314,23.0819,23.1017,7500.0
2010-11-22 13:30:00,23.35,23.54,23.35,23.54,3200.0,23.1116,23.2996,23.1116,23.2996,3200.0
2010-11-22 14:00:00,23.52,23.57,23.49,23.51,5600.0,23.2798,23.3293,23.2501,23.2699,5600.0
2010-11-22 14:30:00,23.52,23.66,23.51,23.62,8900.0,23.2798,23.4184,23.2699,23.3788,8900.0
2010-11-22 15:00:00,23.62,23.78,23.62,23.74,20000.0,23.3788,23.5372,23.3788,23.4976,20000.0
2010-11-22 15:30:00,23.75,23.84,23.69,23.73,24400.0,23.5075,23.5966,23.4481,23.4877,24400.0
2010-11-23 09:30:00,23.35,23.63,23.35,23.51,17500.0,23.1116,23.3887,23.1116,23.2699,17500.0
2010-11-23 10:00:00,23.49,23.53,23.43,23.45,7800.0,23.2501,23.2897,23.1908,23.2106,7800.0
2010-11-23 10:30:00,23.46,23.51,23.41,23.47,9400.0,23.2205,23.2699,23.171,23.2304,9400.0
2010-11-23 11:00:00,23.48,23.48,23.29,23.29,23200.0,23.2403,23.2403,23.0522,23.0522,23200.0
2010-11-23 11:30:00,23.27,23.32,23.23,23.27,8500.0,23.0324,23.0819,22.9928,23.0324,8500.0
2010-11-23 12:00:00,23.24,23.3,23.2,23.23,16200.0,23.0027,23.0621,22.9631,22.9928,16200.0
2010-11-23 12:30:00,23.25,23.38,23.2,23.38,7700.0,23.0126,23.1413,22.9631,23.1413,7700.0
2010-11-23 13:00:00,23.37,23.38,23.32,23.37,8400.0,23.1314,23.1413,23.0819,23.1314,8400.0
2010-11-23 13:30:00,23.37,23.4,23.32,23.34,8000.0,23.1314,23.1611,23.0819,23.1017,8000.0
2010-11-23 14:00:00,23.35,23.39,23.34,23.39,41500.0,23.1116,23.1512,23.1017,23.1512,41500.0
2010-11-23 14:30:00,23.39,23.41,23.36,23.4,14700.0,23.1512,23.171,23.1215,23.1611,14700.0
2010-11-23 15:00:00,23.4,23.52,23.4,23.49,34300.0,23.1611,23.2798,23.1611,23.2501,34300.0
2010-11-23 15:30:00,23.49,23.56,23.46,23.54,36500.0,23.2501,23.3194,23.2205,23.2996,36500.0
2010-11-24 09:30:00,23.78,24.05,23.72,23.84,22200.0,23.5372,23.8044,23.4778,23.5966,22200.0
2010-11-24 10:00:00,23.8,24.02,23.76,24.02,13600.0,23.557,23.7747,23.5174,23.7747,13600.0
2010-11-24 10:30:00,24.01,24.08,23.99,24.07,9400.0,23.7648,23.8341,23.745,23.8242,9400.0
2010-11-24 11:00:00,24.07,24.08,24.0,24.08,9300.0,23.8242,23.8341,23.7549,23.8341,9300.0
2010-11-24 11:30:00,24.08,24.19,24.07,24.14,12900.0,23.8341,23.943,23.8242,23.8935,12900.0
2010-11-24 12:00:00,24.14,24.23,24.11,24.2,6000.0,23.8935,23.9826,23.8638,23.9529,6000.0
2010-11-24 12:30:00,24.19,24.2,24.14,24.14,4500.0,23.943,23.9529,23.8935,23.8935,4500.0
2010-11-24 13:00:00,24.15,24.19,24.14,24.15,5500.0,23.9034,23.943,23.8935,23.9034,5500.0
2010-11-24 13:30:00,24.14,24.15,23.97,23.97,19200.0,23.8935,23.9034,23.7252,23.7252,19200.0
2010-11-24 14:00:00,23.97,24.0,23.95,23.98,4900.0,23.7252,23.7549,23.7055,23.7351,4900.0
2010-11-24 14:30:00,24.0,24.0,23.96,23.97,6200.0,23.7549,23.7549,23.7153,23.7252,6200.0
2010-11-24 15:00:00,23.98,24.03,23.96,23.96,25800.0,23.7351,23.7846,23.7153,23.7153,25800.0
2010-11-24 15:30:00,23.97,23.99,23.87,23.95,61400.0,23.7252,23.745,23.6263,23.7055,61400.0
2010-11-26 09:30:00,23.8,23.84,23.65,23.76,7400.0,23.557,23.5966,23.4085,23.5174,7400.0
2010-11-26 10:00:00,23.78,23.86,23.78,23.85,12500.0,23.5372,23.6164,23.5372,23.6065,12500.0
2010-11-26 10:30:00,23.84,23.86,23.72,23.73,15900.0,23.5966,23.6164,23.4778,23.4877,15900.0
2010-11-26 11:00:00,23.73,23.87,23.73,23.81,17900.0,23.4877,23.6263,23.4877,23.5669,17900.0
2010-11-26 11:30:00,23.83,23.88,23.81,23.85,11900.0,23.5867,23.6362,23.5669,23.6065,11900.0
2010-11-26 12:00:00,23.87,23.88,23.8,23.8,7700.0,23.6263,23.6362,23.557,23.557,7700.0
2010-11-26 12:30:00,23.79,23.8,23.71,23.74,14200.0,23.5471,23.557,23.4679,23.4976,14200.0
2010-11-29 09:30:00,23.6,23.6,23.19,23.25,18300.0,23.359,23.359,22.9532,23.0126,18300.0
2010-11-29 10:00:00,23.25,23.25,23.12,23.17,11100.0,23.0126,23.0126,22.8839,22.9334,11100.0
2010-11-29 10:30:00,23.16,23.32,23.16,23.2,6700.0,22.9235,23.0819,22.9235,22.9631,6700.0
2010-11-29 11:00:00,23.19,23.28,23.14,23.2,4800.0,22.9532,23.0423,22.9037,22.9631,4800.0
2010-11-29 11:30:00,23.22,23.23,23.11,23.18,13600.0,22.9829,22.9928,22.874,22.9433,13600.0
2010-11-29 12:00:00,23.18,23.3,23.16,23.3,5000.0,22.9433,23.0621,22.9235,23.0621,5000.0
2010-11-29 12:30:00,23.27,23.34,23.24,23.3,13200.0,23.0324,23.1017,23.0027,23.0621,13200.0
2010-11-29 13:00:00,23.31,23.32,23.28,23.29,5600.0,23.072,23.0819,23.0423,23.0522,5600.0
2010-11-29 13:30:00,23.29,23.3,23.27,23.29,5500.0,23.0522,23.0621,23.0324,23.0522,5500.0
2010-11-29 14:00:00,23.31,23.36,23.24,23.32,10700.0,23.072,23.1215,23.0027,23.0819,10700.0
2010-11-29 14:30:00,23.35,23.47,23.32,23.47,10500.0,23.1116,23.2304,23.0819,23.2304,10500.0
2010-11-29 15:00:00,23.5,23.61,23.48,23.6,16900.0,23.26,23.3689,23.2403,23.359,16900.0
2010-11-29 15:30:00,23.6,23.64,23.55,23.56,35500.0,23.359,23.3986,23.3095,23.3194,35500.0
2010-11-30 09:30:00,23.31,23.32,23.13,23.2,6900.0,23.072,23.0819,22.8938,22.9631,6900.0
2010-11-30 10:00:00,23.23,23.32,23.05,23.23,10000.0,22.9928,23.0819,22.8146,22.9928,10000.0
2010-11-30 10:30:00,23.24,23.24,23.06,23.14,5500.0,23.0027,23.0027,22.8245,22.9037,5500.0
2010-11-30 11:00:00,23.16,23.16,22.99,23.06,13200.0,22.9235,22.9235,22.7553,22.8245,13200.0
2010-11-30 11:30:00,23.07,23.09,22.98,23.01,7800.0,22.8344,22.8542,22.7454,22.7751,7800.0
2010-11-30 12:00:00,23.03,23.05,22.99,23.0,14600.0,22.7948,22.8146,22.7553,22.7652,14600.0
2010-11-30 12:30:00,23.0,23.05,22.95,23.01,9800.0,22.7652,22.8146,22.7157,22.7751,9800.0
2010-11-30 13:00:00,23.01,23.16,23.01,23.16,11100.0,22.7751,22.9235,22.7751,22.9235,11100.0
2010-11-30 13:30:00,23.19,23.26,23.19,23.23,18200.0,22.9532,23.0225,22.9532,22.9928,18200.0
2010-11-30 14:00:00,23.24,23.35,23.19,23.19,14700.0,23.0027,23.1116,22.9532,22.9532,14700.0
2010-11-30 14:30:00,23.21,23.28,23.19,23.21,10800.0,22.973,23.0423,22.9532,22.973,10800.0
2010-11-30 15:00:00,23.2,23.28,23.16,23.23,13100.0,22.9631,23.0423,22.9235,22.9928,13100.0
2010-11-30 15:30:00,23.25,23.38,23.12,23.33,98400.0,23.0126,23.1413,22.8839,23.0918,98400.0
2010-12-01 09:30:00,23.71,23.99,23.68,23.93,26600.0,23.4874,23.7648,23.4577,23.7053,26600.0
2010-12-01 10:00:00,23.86,24.03,23.86,23.94,13800.0,23.636,23.8044,23.636,23.7152,13800.0
2010-12-01 10:30:00,23.93,24.16,23.92,24.13,10300.0,23.7053,23.9332,23.6954,23.9034,10300.0
2010-12-01 11:00:00,24.09,24.21,24.09,24.21,9200.0,23.8638,23.9827,23.8638,23.9827,9200.0
2010-12-01 11:30:00,24.18,24.38,24.18,24.36,11700.0,23.953,24.1511,23.953,24.1313,11700.0
2010-12-01 12:00:00,24.32,24.38,24.27,24.35,9500.0,24.0917,24.1511,24.0421,24.1214,9500.0
2010-12-01 12:30:00,24.33,24.37,24.28,24.35,6500.0,24.1016,24.1412,24.052,24.1214,6500.0
2010-12-01 13:00:00,24.35,24.36,24.21,24.21,15100.0,24.1214,24.1313,23.9827,23.9827,15100.0
2010-12-01 13:30:00,24.22,24.24,24.13,24.21,15400.0,23.9926,24.0124,23.9034,23.9827,15400.0
2010-12-01 14:00:00,24.21,24.21,24.11,24.14,28700.0,23.9827,23.9827,23.8836,23.9133,28700.0
2010-12-01 14:30:00,24.14,24.16,24.09,24.12,20400.0,23.9133,23.9332,23.8638,23.8935,20400.0
2010-12-01 15:00:00,24.11,24.14,24.06,24.1,20400.0,23.8836,23.9133,23.8341,23.8737,20400.0
2010-12-01 15:30:00,24.1,24.17,24.08,24.1,33700.0,23.8737,23.9431,23.8539,23.8737,33700.0
2010-12-02 09:30:00,24.17,24.35,24.17,24.28,12800.0,23.9431,24.1214,23.9431,24.052,12800.0
2010-12-02 10:00:00,24.32,24.41,24.31,24.36,13000.0,24.0917,24.1808,24.0818,24.1313,13000.0
2010-12-02 10:30:00,24.36,24.41,24.34,24.39,5900.0,24.1313,24.1808,24.1115,24.161,5900.0
2010-12-02 11:00:00,24.37,24.44,24.35,24.42,8400.0,24.1412,24.2105,24.1214,24.1907,8400.0
2010-12-02 11:30:00,24.42,24.44,24.4,24.42,7500.0,24.1907,24.2105,24.1709,24.1907,7500.0
2010-12-02 12:00:00,24.42,24.43,24.35,24.36,9500.0,24.1907,24.2006,24.1214,24.1313,9500.0
2010-12-02 12:30:00,24.37,24.43,24.37,24.39,4200.0,24.1412,24.2006,24.1412,24.161,4200.0
2010-12-02 13:00:00,24.4,24.42,24.38,24.4,4600.0,24.1709,24.1907,24.1511,24.1709,4600.0
2010-12-02 13:30:00,24.39,24.42,24.39,24.41,15100.0,24.161,24.1907,24.161,24.1808,15100.0
2010-12-02 14:00:00,24.43,24.47,24.42,24.46,6400.0,24.2006,24.2403,24.1907,24.2303,6400.0
2010-12-02 14:30:00,24.46,24.49,24.43,24.44,14000.0,24.2303,24.2601,24.2006,24.2105,14000.0
2010-12-02 15:00:00,24.45,24.48,24.4,24.46,22900.0,24.2204,24.2502,24.1709,24.2303,22900.0
2010-12-02 15:30:00,24.45,24.46,24.37,24.41,43100.0,24.2204,24.2303,24.1412,24.1808,43100.0
2010-12-03 09:30:00,24.33,24.43,24.2,24.36,12200.0,24.1016,24.2006,23.9728,24.1313,12200.0
2010-12-03 10:00:00,24.39,24.46,24.33,24.35,10000.0,24.161,24.2303,24.1016,24.1214,10000.0
2010-12-03 10:30:00,24.34,24.4,24.29,24.34,6400.0,24.1115,24.1709,24.0619,24.1115,6400.0
2010-12-03 11:00:00,24.34,24.35,24.32,24.34,4300.0,24.1115,24.1214,24.0917,24.1115,4300.0
2010-12-03 11:30:00,24.34,24.36,24.32,24.35,17700.0,24.1115,24.1313,24.0917,24.1214,17700.0
2010-12-03 12:00:00,24.34,24.42,24.34,24.4,12100.0,24.1115,24.1907,24.1115,24.1709,12100.0
2010-12-03 12:30:00,24.39,24.45,24.37,24.41,9800.0,24.161,24.2204,24.1412,24.1808,9800.0
2010-12-03 13:00:00,24.43,24.47,24.41,24.46,5500.0,24.2006,24.2403,24.1808,24.2303,5500.0
2010-12-03 13:30:00,24.46,24.49,24.45,24.46,12600.0,24.2303,24.2601,24.2204,24.2303,12600.0
2010-12-03 14:00:00,24.46,24.51,24.46,24.5,11500.0,24.2303,24.2799,24.2303,24.27,11500.0
2010-12-03 14:30:00,24.51,24.55,24.49,24.49,12100.0,24.2799,24.3195,24.2601,24.2601,12100.0
2010-12-03 15:00:00,24.49,24.51,24.45,24.49,10500.0,24.2601,24.2799,24.2204,24.2601,10500.0
2010-12-03 15:30:00,24.51,24.55,24.47,24.49,42300.0,24.2799,24.3195,24.2403,24.2601,42300.0
2010-12-06 09:30:00,24.46,24.59,24.46,24.53,26200.0,24.2303,24.3591,24.2303,24.2997,26200.0
2010-12-06 10:00:00,24.54,24.58,24.5,24.56,5800.0,24.3096,24.3492,24.27,24.3294,5800.0
2010-12-06 10:30:00,24.57,24.58,24.49,24.5,5100.0,24.3393,24.3492,24.2601,24.27,5100.0
2010-12-06 11:00:00,24.5,24.55,24.5,24.52,2800.0,24.27,24.3195,24.27,24.2898,2800.0
2010-12-06 11:30:00,24.52,24.58,24.51,24.56,9500.0,24.2898,24.3492,24.2799,24.3294,9500.0
2010-12-06 12:00:00,24.57,24.61,24.52,24.52,8200.0,24.3393,24.3789,24.2898,24.2898,8200.0
2010-12-06 12:30:00,24.51,24.51,24.45,24.45,9900.0,24.2799,24.2799,24.2204,24.2204,9900.0
2010-12-06 13:00:00,24.46,24.47,24.4,24.47,14100.0,24.2303,24.2403,24.1709,24.2403,14100.0
2010-12-06 13:30:00,24.49,24.49,24.46,24.46,7300.0,24.2601,24.2601,24.2303,24.2303,7300.0
2010-12-06 14:00:00,24.46,24.49,24.42,24.42,6900.0,24.2303,24.2601,24.1907,24.1907,6900.0
2010-12-06 14:30:00,24.45,24.54,24.43,24.53,25700.0,24.2204,24.3096,24.2006,24.2997,25700.0
2010-12-06 15:00:00,24.5,24.54,24.49,24.51,26600.0,24.27,24.3096,24.2601,24.2799,26600.0
2010-12-06 15:30:00,24.52,24.52,24.44,24.48,20200.0,24.2898,24.2898,24.2105,24.2502,20200.0
2010-12-07 09:30:00,24.7,24.7,24.46,24.59,12900.0,24.4681,24.4681,24.2303,24.3591,12900.0
2010-12-07 10:00:00,24.52,24.57,24.44,24.45,16100.0,24.2898,24.3393,24.2105,24.2204,16100.0
2010-12-07 10:30:00,24.44,24.5,24.43,24.44,14800.0,24.2105,24.27,24.2006,24.2105,14800.0
2010-12-07 11:00:00,24.45,24.52,24.44,24.46,11500.0,24.2204,24.2898,24.2105,24.2303,11500.0
2010-12-07 11:30:00,24.46,24.47,24.42,24.42,12500.0,24.2303,24.2403,24.1907,24.1907,12500.0
2010-12-07 12:00:00,24.42,24.43,24.35,24.35,7900.0,24.1907,24.2006,24.1214,24.1214,7900.0
2010-12-07 12:30:00,24.37,24.39,24.35,24.39,5700.0,24.1412,24.161,24.1214,24.161,5700.0
2010-12-07 13:00:00,24.39,24.45,24.39,24.43,10200.0,24.161,24.2204,24.161,24.2006,10200.0
2010-12-07 13:30:00,24.43,24.48,24.4,24.45,10700.0,24.2006,24.2502,24.1709,24.2204,10700.0
2010-12-07 14:00:00,24.45,24.48,24.41,24.44,7500.0,24.2204,24.2502,24.1808,24.2105,7500.0
2010-12-07 14:30:00,24.43,24.48,24.23,24.24,14600.0,24.2006,24.2502,24.0025,24.0124,14600.0
2010-12-07 15:00:00,24.25,24.33,24.18,24.25,20200.0,24.0223,24.1016,23.953,24.0223,20200.0
2010-12-07 15:30:00,24.25,24.25,24.12,24.16,46500.0,24.0223,24.0223,23.8935,23.9332,46500.0
2010-12-08 09:30:00,24.16,24.37,24.15,24.26,9600.0,23.9332,24.1412,23.9233,24.0322,9600.0
2010-12-08 10:00:00,24.23,24.28,24.18,24.25,6400.0,24.0025,24.052,23.953,24.0223,6400.0
2010-12-08 10:30:00,24.21,24.33,24.2,24.29,5300.0,23.9827,24.1016,23.9728,24.0619,5300.0
2010-12-08 11:00:00,24.33,24.41,24.3,24.36,11000.0,24.1016,24.1808,24.0718,24.1313,11000.0
2010-12-08 11:30:00,24.36,24.37,24.32,24.35,6900.0,24.1313,24.1412,24.0917,24.1214,6900.0
2010-12-08 12:00:00,24.37,24.38,24.3,24.32,2800.0,24.1412,24.1511,24.0718,24.0917,2800.0
2010-12-08 12:30:00,24.32,24.32,24.21,24.21,2400.0,24.0917,24.0917,23.9827,23.9827,2400.0
2010-12-08 13:00:00,24.21,24.28,24.18,24.23,10400.0,23.9827,24.052,23.953,24.0025,10400.0
2010-12-08 13:30:00,24.21,24.28,24.17,24.27,5000.0,23.9827,24.052,23.9431,24.0421,5000.0
2010-12-08 14:00:00,24.24,24.25,24.19,24.22,16100.0,24.0124,24.0223,23.9629,23.9926,16100.0
2010-12-08 14:30:00,24.23,24.27,24.21,24.24,6600.0,24.0025,24.0421,23.9827,24.0124,6600.0
2010-12-08 15:00:00,24.24,24.27,24.18,24.18,6900.0,24.0124,24.0421,23.953,23.953,6900.0
2010-12-08 15:30:00,24.18,24.2,24.1,24.13,34900.0,23.953,23.9728,23.8737,23.9034,34900.0
2010-12-09 09:30:00,24.34,24.4,24.14,24.35,12500.0,24.1115,24.1709,23.9133,24.1214,12500.0
2010-12-09 10:00:00,24.35,24.35,24.19,24.2,14300.0,24.1214,24.1214,23.9629,23.9728,14300.0
2010-12-09 10:30:00,24.21,24.25,24.1,24.12,4800.0,23.9827,24.0223,23.8737,23.8935,4800.0
2010-12-09 11:00:00,24.1,24.18,24.09,24.16,7000.0,23.8737,23.953,23.8638,23.9332,7000.0
2010-12-09 11:30:00,24.16,24.16,24.07,24.11,11500.0,23.9332,23.9332,23.844,23.8836,11500.0
2010-12-09 12:00:00,24.12,24.18,24.12,24.15,4500.0,23.8935,23.953,23.8935,23.9233,4500.0
2010-12-09 12:30:00,24.16,24.16,24.1,24.15,6800.0,23.9332,23.9332,23.8737,23.9233,6800.0
2010-12-09 13:00:00,24.16,24.24,24.16,24.22,19200.0,23.9332,24.0124,23.9332,23.9926,19200.0
2010-12-09 13:30:00,24.25,24.27,24.21,24.25,27900.0,24.0223,24.0421,23.9827,24.0223,27900.0
2010-12-09 14:00:00,24.25,24.3,24.21,24.27,21900.0,24.0223,24.0718,23.9827,24.0421,21900.0
2010-12-09 14:30:00,24.28,24.32,24.28,24.31,15900.0,24.052,24.0917,24.052,24.0818,15900.0
2010-12-09 15:00:00,24.31,24.34,24.26,24.33,39800.0,24.0818,24.1115,24.0322,24.1016,39800.0
2010-12-09 15:30:00,24.32,24.35,24.29,24.29,66500.0,24.0917,24.1214,24.0619,24.0619,66500.0
2010-12-10 09:30:00,24.38,24.49,24.27,24.43,9800.0,24.1511,24.2601,24.0421,24.2006,9800.0
2010-12-10 10:00:00,24.43,24.46,24.32,24.46,6900.0,24.2006,24.2303,24.0917,24.2303,6900.0
2010-12-10 10:30:00,24.42,24.42,24.36,24.39,4600.0,24.1907,24.1907,24.1313,24.161,4600.0
2010-12-10 11:00:00,24.38,24.42,24.35,24.4,12400.0,24.1511,24.1907,24.1214,24.1709,12400.0
2010-12-10 11:30:00,24.41,24.47,24.4,24.44,8700.0,24.1808,24.2403,24.1709,24.2105,8700.0
2010-12-10 12:00:00,24.45,24.49,24.43,24.48,10400.0,24.2204,24.2601,24.2006,24.2502,10400.0
2010-12-10 12:30:00,24.47,24.53,24.45,24.51,8400.0,24.2403,24.2997,24.2204,24.2799,8400.0
2010-12-10 13:00:00,24.52,24.59,24.46,24.58,9600.0,24.2898,24.3591,24.2303,24.3492,9600.0
2010-12-10 13:30:00,24.58,24.69,24.56,24.66,40200.0,24.3492,24.4582,24.3294,24.4285,40200.0
2010-12-10 14:00:00,24.66,24.75,24.64,24.7,21700.0,24.4285,24.5176,24.4087,24.4681,21700.0
2010-12-10 14:30:00,24.69,24.74,24.69,24.7,19500.0,24.4582,24.5077,24.4582,24.4681,19500.0
2010-12-10 15:00:00,24.69,24.76,24.58,24.6,34900.0,24.4582,24.5275,24.3492,24.369,34900.0
2010-12-10 15:30:00,24.62,24.64,24.57,24.6,50800.0,24.3888,24.4087,24.3393,24.369,50800.0
2010-12-13 09:30:00,24.7,24.7,24.47,24.6,11900.0,24.4681,24.4681,24.2403,24.369,11900.0
2010-12-13 10:00:00,24.59,24.64,24.46,24.46,14200.0,24.3591,24.4087,24.2303,24.2303,14200.0
2010-12-13 10:30:00,24.42,24.44,24.36,24.37,13100.0,24.1907,24.2105,24.1313,24.1412,13100.0
2010-12-13 11:00:00,24.38,24.38,24.31,24.33,8900.0,24.1511,24.1511,24.0818,24.1016,8900.0
2010-12-13 11:30:00,24.3,24.3,24.2,24.21,9300.0,24.0718,24.0718,23.9728,23.9827,9300.0
2010-12-13 12:00:00,24.2,24.2,24.07,24.07,10400.0,23.9728,23.9728,23.844,23.844,10400.0
2010-12-13 12:30:00,24.05,24.06,23.94,23.99,9600.0,23.8242,23.8341,23.7152,23.7648,9600.0
2010-12-13 13:00:00,23.99,24.05,23.97,24.01,9200.0,23.7648,23.8242,23.7449,23.7846,9200.0
2010-12-13 13:30:00,23.99,24.19,23.99,24.13,26600.0,23.7648,23.9629,23.7648,23.9034,26600.0
2010-12-13 14:00:00,24.14,24.22,24.12,24.15,12900.0,23.9133,23.9926,23.8935,23.9233,12900.0
2010-12-13 14:30:00,24.15,24.22,24.15,24.19,12600.0,23.9233,23.9926,23.9233,23.9629,12600.0
2010-12-13 15:00:00,24.2,24.2,24.11,24.11,16500.0,23.9728,23.9728,23.8836,23.8836,16500.0
2010-12-13 15:30:00,24.11,24.13,24.0,24.01,32800.0,23.8836,23.9034,23.7747,23.7846,32800.0
2010-12-14 09:30:00,24.15,24.23,24.0,24.15,7700.0,23.9233,24.0025,23.7747,23.9233,7700.0
2010-12-14 10:00:00,24.17,24.19,24.12,24.19,6300.0,23.9431,23.9629,23.8935,23.9629,6300.0
2010-12-14 10:30:00,24.19,24.23,24.18,24.22,5500.0,23.9629,24.0025,23.953,23.9926,5500.0
2010-12-14 11:00:00,24.21,24.21,24.17,24.19,3400.0,23.9827,23.9827,23.9431,23.9629,3400.0
2010-12-14 11:30:00,24.23,24.25,24.2,24.24,4700.0,24.0025,24.0223,23.9728,24.0124,4700.0
2010-12-14 12:00:00,24.25,24.28,24.21,24.23,4000.0,24.0223,24.052,23.9827,24.0025,4000.0
2010-12-14 12:30:00,24.23,24.23,24.17,24.17,3300.0,24.0025,24.0025,23.9431,23.9431,3300.0
2010-12-14 13:00:00,24.18,24.2,24.15,24.18,3400.0,23.953,23.9728,23.9233,23.953,3400.0
2010-12-14 13:30:00,24.2,24.27,24.2,24.26,7500.0,23.9728,24.0421,23.9728,24.0322,7500.0
2010-12-14 14:00:00,24.26,24.26,24.14,24.18,8600.0,24.0322,24.0322,23.9133,23.953,8600.0
2010-12-14 14:30:00,24.2,24.21,24.12,24.2,13200.0,23.9728,23.9827,23.8935,23.9728,13200.0
2010-12-14 15:00:00,24.2,24.2,24.08,24.08,15100.0,23.9728,23.9728,23.8539,23.8539,15100.0
2010-12-14 15:30:00,24.09,24.11,24.0,24.03,43900.0,23.8638,23.8836,23.7747,23.8044,43900.0
2010-12-15 09:30:00,24.04,24.35,24.04,24.35,10100.0,23.8143,24.1214,23.8143,24.1214,10100.0
2010-12-15 10:00:00,24.42,24.44,24.33,24.35,18000.0,24.1907,24.2105,24.1016,24.1214,18000.0
2010-12-15 10:30:00,24.37,24.44,24.37,24.37,9600.0,24.1412,24.2105,24.1412,24.1412,9600.0
2010-12-15 11:00:00,24.37,24.4,24.29,24.36,5100.0,24.1412,24.1709,24.0619,24.1313,5100.0
2010-12-15 11:30:00,24.35,24.37,24.3,24.35,4000.0,24.1214,24.1412,24.0718,24.1214,4000.0
2010-12-15 12:00:00,24.35,24.42,24.35,24.38,5400.0,24.1214,24.1907,24.1214,24.1511,5400.0
2010-12-15 12:30:00,24.38,24.41,24.25,24.25,5200.0,24.1511,24.1808,24.0223,24.0223,5200.0
2010-12-15 13:00:00,24.25,24.25,24.08,24.12,6000.0,24.0223,24.0223,23.8539,23.8935,6000.0
2010-12-15 13:30:00,24.13,24.14,24.04,24.13,8400.0,23.9034,23.9133,23.8143,23.9034,8400.0
2010-12-15 14:00:00,24.16,24.16,24.1,24.1,34000.0,23.9332,23.9332,23.8737,23.8737,34000.0
2010-12-15 14:30:00,24.07,24.08,23.98,24.0,11400.0,23.844,23.8539,23.7549,23.7747,11400.0
2010-12-15 15:00:00,24.04,24.12,24.02,24.08,11400.0,23.8143,23.8935,23.7945,23.8539,11400.0
2010-12-15 15:30:00,24.07,24.14,23.99,24.0,43300.0,23.844,23.9133,23.7648,23.7747,43300.0
2010-12-16 09:30:00,24.06,24.18,24.03,24.06,5600.0,23.8341,23.953,23.8044,23.8341,5600.0
2010-12-16 10:00:00,24.05,24.13,24.02,24.07,11200.0,23.8242,23.9034,23.7945,23.844,11200.0
2010-12-16 10:30:00,24.04,24.14,24.03,24.14,5900.0,23.8143,23.9133,23.8044,23.9133,5900.0
2010-12-16 11:00:00,24.14,24.38,24.12,24.35,22700.0,23.9133,24.1511,23.8935,24.1214,22700.0
2010-12-16 11:30:00,24.33,24.41,24.3,24.37,9600.0,24.1016,24.1808,24.0718,24.1412,9600.0
2010-12-16 12:00:00,24.36,24.39,24.3,24.31,5200.0,24.1313,24.161,24.0718,24.0818,5200.0
2010-12-16 12:30:00,24.33,24.44,24.33,24.38,10200.0,24.1016,24.2105,24.1016,24.1511,10200.0
2010-12-16 13:00:00,24.37,24.41,24.3,24.32,8200.0,24.1412,24.1808,24.0718,24.0917,8200.0
2010-12-16 13:30:00,24.33,24.35,24.25,24.31,10100.0,24.1016,24.1214,24.0223,24.0818,10100.0
2010-12-16 14:00:00,24.31,24.33,24.2,24.24,4600.0,24.0818,24.1016,23.9728,24.0124,4600.0
2010-12-16 14:30:00,24.23,24.29,24.09,24.25,11000.0,24.0025,24.0619,23.8638,24.0223,11000.0
2010-12-16 15:00:00,24.26,24.29,24.14,24.15,23700.0,24.0322,24.0619,23.9133,23.9233,23700.0
2010-12-16 15:30:00,24.15,24.15,23.98,23.99,70300.0,23.9233,23.9233,23.7549,23.7648,70300.0
2010-12-17 09:30:00,24.17,24.17,23.74,23.75,120000.0,23.9431,23.9431,23.5171,23.527,120000.0
2010-12-17 10:00:00,23.76,23.91,23.72,23.91,11600.0,23.5369,23.6855,23.4973,23.6855,11600.0
2010-12-17 10:30:00,23.91,23.96,23.87,23.91,16000.0,23.6855,23.735,23.6459,23.6855,16000.0
2010-12-17 11:00:00,23.92,23.93,23.87,23.89,7600.0,23.6954,23.7053,23.6459,23.6657,7600.0
2010-12-17 11:30:00,23.9,23.95,23.87,23.87,7200.0,23.6756,23.7251,23.6459,23.6459,7200.0
2010-12-17 12:00:00,23.88,23.93,23.87,23.88,4600.0,23.6558,23.7053,23.6459,23.6558,4600.0
2010-12-17 12:30:00,23.87,23.9,23.86,23.9,2400.0,23.6459,23.6756,23.636,23.6756,2400.0
2010-12-17 13:00:00,23.91,24.0,23.91,24.0,9800.0,23.6855,23.7747,23.6855,23.7747,9800.0
2010-12-17 13:30:00,23.99,24.08,23.99,24.01,13600.0,23.7648,23.8539,23.7648,23.7846,13600.0
2010-12-17 14:00:00,24.01,24.03,23.99,24.0,7300.0,23.7846,23.8044,23.7648,23.7747,7300.0
2010-12-17 14:30:00,24.0,24.04,23.96,24.01,6500.0,23.7747,23.8143,23.735,23.7846,6500.0
2010-12-17 15:00:00,24.01,24.07,23.96,24.04,11300.0,23.7846,23.844,23.735,23.8143,11300.0
2010-12-17 15:30:00,24.04,24.04,23.95,24.0,54500.0,23.8143,23.8143,23.7251,23.7747,54500.0
2010-12-20 09:30:00,24.04,24.18,23.88,23.95,10400.0,23.8143,23.953,23.6558,23.7251,10400.0
2010-12-20 10:00:00,23.96,23.96,23.8,23.87,9600.0,23.735,23.735,23.5765,23.6459,9600.0
2010-12-20 10:30:00,23.87,23.92,23.87,23.89,8600.0,23.6459,23.6954,23.6459,23.6657,8600.0
2010-12-20 11:00:00,23.88,23.91,23.84,23.91,21000.0,23.6558,23.6855,23.6162,23.6855,21000.0
2010-12-20 11:30:00,23.9,23.93,23.89,23.91,10200.0,23.6756,23.7053,23.6657,23.6855,10200.0
2010-12-20 12:00:00,23.89,23.9,23.86,23.87,4700.0,23.6657,23.6756,23.636,23.6459,4700.0
2010-12-20 12:30:00,23.87,23.91,23.86,23.89,11500.0,23.6459,23.6855,23.636,23.6657,11500.0
2010-12-20 13:00:00,23.91,23.91,23.85,23.86,12300.0,23.6855,23.6855,23.6261,23.636,12300.0
2010-12-20 13:30:00,23.85,23.86,23.71,23.72,26300.0,23.6261,23.636,23.4874,23.4973,26300.0
2010-12-20 14:00:00,23.71,23.83,23.7,23.74,38900.0,23.4874,23.6063,23.4775,23.5171,38900.0
2010-12-20 14:30:00,23.74,23.75,23.67,23.68,13100.0,23.5171,23.527,23.4478,23.4577,13100.0
2010-12-20 15:00:00,23.68,23.68,23.61,23.66,19200.0,23.4577,23.4577,23.3883,23.4379,19200.0
2010-12-20 15:30:00,23.67,23.79,23.62,23.66,46400.0,23.4478,23.5666,23.3982,23.4379,46400.0
2010-12-21 09:30:00,23.69,23.75,23.64,23.71,16300.0,23.4676,23.527,23.418,23.4874,16300.0
2010-12-21 10:00:00,23.71,23.73,23.62,23.62,15600.0,23.4874,23.5072,23.3982,23.3982,15600.0
2010-12-21 10:30:00,23.62,23.65,23.61,23.63,5700.0,23.3982,23.4279,23.3883,23.4081,5700.0
2010-12-21 11:00:00,23.63,23.66,23.61,23.66,6200.0,23.4081,23.4379,23.3883,23.4379,6200.0
2010-12-21 11:30:00,23.66,23.66,23.6,23.64,7900.0,23.4379,23.4379,23.3784,23.418,7900.0
2010-12-21 12:00:00,23.63,23.66,23.6,23.64,6400.0,23.4081,23.4379,23.3784,23.418,6400.0
2010-12-21 12:30:00,23.63,23.65,23.6,23.62,4900.0,23.4081,23.4279,23.3784,23.3982,4900.0
2010-12-21 13:00:00,23.62,23.64,23.6,23.6,7000.0,23.3982,23.418,23.3784,23.3784,7000.0
2010-12-21 13:30:00,23.61,23.62,23.53,23.54,13000.0,23.3883,23.3982,23.3091,23.319,13000.0
2010-12-21 14:00:00,23.54,23.59,23.53,23.58,12600.0,23.319,23.3685,23.3091,23.3586,12600.0
2010-12-21 14:30:00,23.59,23.61,23.57,23.58,8200.0,23.3685,23.3883,23.3487,23.3586,8200.0
2010-12-21 15:00:00,23.57,23.61,23.57,23.59,10200.0,23.3487,23.3883,23.3487,23.3685,10200.0
2010-12-21 15:30:00,23.59,23.63,23.49,23.55,48100.0,23.3685,23.4081,23.2695,23.3289,48100.0
2010-12-22 09:30:00,23.6,23.74,23.59,23.72,15200.0,23.3784,23.5171,23.3685,23.4973,15200.0
2010-12-22 10:00:00,23.72,23.84,23.67,23.83,13700.0,23.4973,23.6162,23.4478,23.6063,13700.0
2010-12-22 10:30:00,23.81,23.86,23.76,23.83,11400.0,23.5864,23.636,23.5369,23.6063,11400.0
2010-12-22 11:00:00,23.84,23.87,23.81,23.85,12000.0,23.6162,23.6459,23.5864,23.6261,12000.0
2010-12-22 11:30:00,23.85,23.92,23.85,23.9,10400.0,23.6261,23.6954,23.6261,23.6756,10400.0
2010-12-22 12:00:00,23.9,23.95,23.88,23.93,6400.0,23.6756,23.7251,23.6558,23.7053,6400.0
2010-12-22 12:30:00,23.94,23.95,23.84,23.86,6500.0,23.7152,23.7251,23.6162,23.636,6500.0
2010-12-22 13:00:00,23.87,23.88,23.6,23.6,28400.0,23.6459,23.6558,23.3784,23.3784,28400.0
2010-12-22 13:30:00,23.65,23.65,23.59,23.6,5800.0,23.4279,23.4279,23.3685,23.3784,5800.0
2010-12-22 14:00:00,23.6,23.68,23.6,23.68,4500.0,23.3784,23.4577,23.3784,23.4577,4500.0
2010-12-22 14:30:00,23.68,23.79,23.66,23.78,9000.0,23.4577,23.5666,23.4379,23.5567,9000.0
2010-12-22 15:00:00,23.78,23.8,23.74,23.78,12600.0,23.5567,23.5765,23.5171,23.5567,12600.0
2010-12-22 15:30:00,23.78,23.79,23.63,23.66,34500.0,23.5567,23.5666,23.4081,23.4379,34500.0
2010-12-23 09:30:00,23.7,23.81,23.62,23.65,8300.0,23.4775,23.5864,23.3982,23.4279,8300.0
2010-12-23 10:00:00,23.65,23.68,23.59,23.6,8200.0,23.4279,23.4577,23.3685,23.3784,8200.0
2010-12-23 10:30:00,23.63,23.66,23.61,23.64,2900.0,23.4081,23.4379,23.3883,23.418,2900.0
2010-12-23 11:00:00,23.62,23.67,23.62,23.65,3300.0,23.3982,23.4478,23.3982,23.4279,3300.0
2010-12-23 11:30:00,23.66,23.67,23.61,23.62,4400.0,23.4379,23.4478,23.3883,23.3982,4400.0
2010-12-23 12:00:00,23.62,23.64,23.56,23.6,4000.0,23.3982,23.418,23.3388,23.3784,4000.0
2010-12-23 12:30:00,23.59,23.59,23.53,23.57,1400.0,23.3685,23.3685,23.3091,23.3487,1400.0
2010-12-23 13:00:00,23.56,23.57,23.52,23.53,2500.0,23.3388,23.3487,23.2992,23.3091,2500.0
2010-12-23 13:30:00,23.51,23.53,23.48,23.49,2700.0,23.2893,23.3091,23.2595,23.2695,2700.0
2010-12-23 14:00:00,23.5,23.52,23.43,23.47,6300.0,23.2794,23.2992,23.21,23.2496,6300.0
2010-12-23 14:30:00,23.49,23.51,23.47,23.47,2900.0,23.2695,23.2893,23.2496,23.2496,2900.0
2010-12-23 15:00:00,23.47,23.51,23.45,23.51,6400.0,23.2496,23.2893,23.2298,23.2893,6400.0
2010-12-23 15:30:00,23.51,23.51,23.42,23.44,16400.0,23.2893,23.2893,23.2001,23.2199,16400.0
2010-12-27 09:30:00,23.4,23.51,23.35,23.38,7300.0,23.1803,23.2893,23.1308,23.1605,7300.0
2010-12-27 10:00:00,23.37,23.45,23.37,23.44,4800.0,23.1506,23.2298,23.1506,23.2199,4800.0
2010-12-27 10:30:00,23.46,23.53,23.43,23.51,4000.0,23.2397,23.3091,23.21,23.2893,4000.0
2010-12-27 11:00:00,23.5,23.62,23.5,23.58,4400.0,23.2794,23.3982,23.2794,23.3586,4400.0
2010-12-27 11:30:00,23.56,23.65,23.55,23.64,4000.0,23.3388,23.4279,23.3289,23.418,4000.0
2010-12-27 12:00:00,23.67,23.75,23.65,23.75,4200.0,23.4478,23.527,23.4279,23.527,4200.0
2010-12-27 12:30:00,23.77,23.78,23.74,23.76,4200.0,23.5468,23.5567,23.5171,23.5369,4200.0
2010-12-27 13:00:00,23.76,23.91,23.76,23.9,5200.0,23.5369,23.6855,23.5369,23.6756,5200.0
2010-12-27 13:30:00,23.89,23.92,23.89,23.92,4000.0,23.6657,23.6954,23.6657,23.6954,4000.0
2010-12-27 14:00:00,23.92,23.92,23.86,23.91,3300.0,23.6954,23.6954,23.636,23.6855,3300.0
2010-12-27 14:30:00,23.9,23.91,23.88,23.88,6400.0,23.6756,23.6855,23.6558,23.6558,6400.0
2010-12-27 15:00:00,23.88,23.89,23.86,23.89,8100.0,23.6558,23.6657,23.636,23.6657,8100.0
2010-12-27 15:30:00,23.89,23.89,23.84,23.84,13900.0,23.6657,23.6657,23.6162,23.6162,13900.0
2010-12-28 09:30:00,23.91,23.91,23.55,23.55,10300.0,23.6855,23.6855,23.3289,23.3289,10300.0
2010-12-28 10:00:00,23.55,23.6,23.46,23.56,8000.0,23.3289,23.3784,23.2397,23.3388,8000.0
2010-12-28 10:30:00,23.56,23.58,23.43,23.44,4100.0,23.3388,23.3586,23.21,23.2199,4100.0
2010-12-28 11:00:00,23.46,23.51,23.46,23.5,2900.0,23.2397,23.2893,23.2397,23.2794,2900.0
2010-12-28 11:30:00,23.48,23.49,23.43,23.46,5500.0,23.2595,23.2695,23.21,23.2397,5500.0
2010-12-28 12:00:00,23.45,23.49,23.44,23.46,2500.0,23.2298,23.2695,23.2199,23.2397,2500.0
2010-12-28 12:30:00,23.46,23.46,23.41,23.44,4300.0,23.2397,23.2397,23.1902,23.2199,4300.0
2010-12-28 13:00:00,23.44,23.52,23.44,23.51,5400.0,23.2199,23.2992,23.2199,23.2893,5400.0
2010-12-28 13:30:00,23.51,23.52,23.49,23.5,3500.0,23.2893,23.2992,23.2695,23.2794,3500.0
2010-12-28 14:00:00,23.5,23.56,23.49,23.56,7900.0,23.2794,23.3388,23.2695,23.3388,7900.0
2010-12-28 14:30:00,23.55,23.64,23.52,23.61,9900.0,23.3289,23.418,23.2992,23.3883,9900.0
2010-12-28 15:00:00,23.6,23.61,23.55,23.56,7300.0,23.3784,23.3883,23.3289,23.3388,7300.0
2010-12-28 15:30:00,23.55,23.55,23.48,23.51,14000.0,23.3289,23.3289,23.2595,23.2893,14000.0
2010-12-29 09:30:00,23.6,23.69,23.58,23.69,4900.0,23.3784,23.4676,23.3586,23.4676,4900.0
2010-12-29 10:00:00,23.69,23.73,23.69,23.72,5600.0,23.4676,23.5072,23.4676,23.4973,5600.0
2010-12-29 10:30:00,23.73,23.73,23.72,23.73,6700.0,23.5072,23.5072,23.4973,23.5072,6700.0
2010-12-29 11:00:00,23.73,23.77,23.72,23.77,7400.0,23.5072,23.5468,23.4973,23.5468,7400.0
2010-12-29 11:30:00,23.76,23.84,23.76,23.83,5500.0,23.5369,23.6162,23.5369,23.6063,5500.0
2010-12-29 12:00:00,23.86,23.88,23.86,23.87,3200.0,23.636,23.6558,23.636,23.6459,3200.0
2010-12-29 12:30:00,23.88,23.92,23.86,23.9,7300.0,23.6558,23.6954,23.636,23.6756,7300.0
2010-12-29 13:00:00,23.89,23.95,23.89,23.95,4000.0,23.6657,23.7251,23.6657,23.7251,4000.0
2010-12-29 13:30:00,23.94,23.95,23.93,23.93,3700.0,23.7152,23.7251,23.7053,23.7053,3700.0
2010-12-29 14:00:00,23.94,23.97,23.92,23.97,8200.0,23.7152,23.7449,23.6954,23.7449,8200.0
2010-12-29 14:30:00,23.97,23.98,23.95,23.95,6600.0,23.7449,23.7549,23.7251,23.7251,6600.0
2010-12-29 15:00:00,23.96,24.02,23.95,24.0,27400.0,23.735,23.7945,23.7251,23.7747,27400.0
2010-12-29 15:30:00,24.01,24.03,23.96,23.98,23500.0,23.7846,23.8044,23.735,23.7549,23500.0
2010-12-30 09:30:00,23.9,23.96,23.87,23.91,7400.0,23.6756,23.735,23.6459,23.6855,7400.0
2010-12-30 10:00:00,23.88,23.91,23.87,23.9,2800.0,23.6558,23.6855,23.6459,23.6756,2800.0
2010-12-30 10:30:00,23.91,23.95,23.91,23.93,5000.0,23.6855,23.7251,23.6855,23.7053,5000.0
2010-12-30 11:00:00,23.94,23.95,23.92,23.94,1600.0,23.7152,23.7251,23.6954,23.7152,1600.0
2010-12-30 11:30:00,23.93,23.94,23.91,23.91,1700.0,23.7053,23.7152,23.6855,23.6855,1700.0
2010-12-30 12:00:00,23.92,23.92,23.9,23.92,3100.0,23.6954,23.6954,23.6756,23.6954,3100.0
2010-12-30 12:30:00,23.92,23.96,23.91,23.96,3000.0,23.6954,23.735,23.6855,23.735,3000.0
2010-12-30 13:00:00,23.95,23.97,23.95,23.97,900.0,23.7251,23.7449,23.7251,23.7449,900.0
2010-12-30 13:30:00,23.96,23.97,23.91,23.91,4100.0,23.735,23.7449,23.6855,23.6855,4100.0
2010-12-30 14:00:00,23.9,23.94,23.9,23.94,2400.0,23.6756,23.7152,23.6756,23.7152,2400.0
2010-12-30 14:30:00,23.93,23.93,23.88,23.9,4700.0,23.7053,23.7053,23.6558,23.6756,4700.0
2010-12-30 15:00:00,23.89,23.9,23.88,23.89,4400.0,23.6657,23.6756,23.6558,23.6657,4400.0
2010-12-30 15:30:00,23.89,23.92,23.79,23.81,46300.0,23.6657,23.6954,23.5666,23.5864,46300.0
2010-12-31 09:30:00,23.74,23.84,23.68,23.68,2000.0,23.5171,23.6162,23.4577,23.4577,2000.0
2010-12-31 10:00:00,23.67,23.67,23.61,23.61,5000.0,23.4478,23.4478,23.3883,23.3883,5000.0
2010-12-31 10:30:00,23.65,23.65,23.6,23.63,1100.0,23.4279,23.4279,23.3784,23.4081,1100.0
2010-12-31 11:00:00,23.64,23.65,23.61,23.63,1200.0,23.418,23.4279,23.3883,23.4081,1200.0
2010-12-31 11:30:00,23.62,23.62,23.57,23.58,4500.0,23.3982,23.3982,23.3487,23.3586,4500.0
2010-12-31 12:00:00,23.57,23.72,23.57,23.68,7300.0,23.3487,23.4973,23.3487,23.4577,7300.0
2010-12-31 12:30:00,23.71,23.71,23.66,23.66,1800.0,23.4874,23.4874,23.4379,23.4379,1800.0
2010-12-31 13:00:00,23.67,23.7,23.66,23.69,2400.0,23.4478,23.4775,23.4379,23.4676,2400.0
2010-12-31 13:30:00,23.7,23.71,23.69,23.69,2900.0,23.4775,23.4874,23.4676,23.4676,2900.0
2010-12-31 14:00:00,23.7,23.7,23.65,23.66,3500.0,23.4775,23.4775,23.4279,23.4379,3500.0
2010-12-31 14:30:00,23.66,23.66,23.63,23.64,5100.0,23.4379,23.4379,23.4081,23.418,5100.0
2010-12-31 15:00:00,23.65,23.65,23.6,23.62,10900.0,23.4279,23.4279,23.3784,23.3982,10900.0
2010-12-31 15:30:00,23.61,23.61,23.36,23.38,48900.0,23.3883,23.3883,23.1407,23.1605,48900.0
2011-01-03 09:30:00,23.58,23.64,23.33,23.64,13900.0,23.3586,23.418,23.111,23.418,13900.0
2011-01-03 10:00:00,23.63,24.03,23.62,24.0,11100.0,23.4081,23.8044,23.3982,23.7747,11100.0
2011-01-03 10:30:00,24.01,24.12,24.0,24.09,9700.0,23.7846,23.8935,23.7747,23.8638,9700.0
2011-01-03 11:00:00,24.11,24.13,24.03,24.11,10000.0,23.8836,23.9034,23.8044,23.8836,10000.0
2011-01-03 11:30:00,24.09,24.1,23.99,24.02,9500.0,23.8638,23.8737,23.7648,23.7945,9500.0
2011-01-03 12:00:00,24.03,24.03,23.95,23.95,7400.0,23.8044,23.8044,23.7251,23.7251,7400.0
2011-01-03 12:30:00,23.95,23.98,23.87,23.89,7000.0,23.7251,23.7549,23.6459,23.6657,7000.0
2011-01-03 13:00:00,23.9,23.9,23.8,23.81,8900.0,23.6756,23.6756,23.5765,23.5864,8900.0
2011-01-03 13:30:00,23.81,23.83,23.74,23.74,9700.0,23.5864,23.6063,23.5171,23.5171,9700.0
2011-01-03 14:00:00,23.74,23.74,23.67,23.67,11200.0,23.5171,23.5171,23.4478,23.4478,11200.0
2011-01-03 14:30:00,23.67,23.72,23.6,23.72,16700.0,23.4478,23.4973,23.3784,23.4973,16700.0
2011-01-03 15:00:00,23.72,23.72,23.65,23.66,14400.0,23.4973,23.4973,23.4279,23.4379,14400.0
2011-01-03 15:30:00,23.66,23.69,23.57,23.58,30600.0,23.4379,23.4676,23.3487,23.3586,30600.0
2011-01-04 09:30:00,23.55,23.66,23.38,23.43,9800.0,23.3289,23.4379,23.1605,23.21,9800.0
2011-01-04 10:00:00,23.44,23.46,23.33,23.37,17400.0,23.2199,23.2397,23.111,23.1506,17400.0
2011-01-04 10:30:00,23.37,23.37,23.24,23.26,5600.0,23.1506,23.1506,23.0218,23.0416,5600.0
2011-01-04 11:00:00,23.24,23.24,22.9,22.9,17400.0,23.0218,23.0218,22.685,22.685,17400.0
2011-01-04 11:30:00,22.92,22.93,22.77,22.77,8400.0,22.7048,22.7147,22.5562,22.5562,8400.0
2011-01-04 12:00:00,22.76,22.82,22.64,22.71,22000.0,22.5463,22.6057,22.4274,22.4968,22000.0
2011-01-04 12:30:00,22.73,22.84,22.7,22.83,10400.0,22.5166,22.6256,22.4869,22.6156,10400.0
2011-01-04 13:00:00,22.84,22.86,22.78,22.81,10500.0,22.6256,22.6454,22.5661,22.5958,10500.0
2011-01-04 13:30:00,22.81,22.83,22.75,22.81,10300.0,22.5958,22.6156,22.5364,22.5958,10300.0
2011-01-04 14:00:00,22.82,23.03,22.77,23.02,12200.0,22.6057,22.8138,22.5562,22.8039,12200.0
2011-01-04 14:30:00,22.99,23.09,22.96,23.01,7900.0,22.7741,22.8732,22.7444,22.794,7900.0
2011-01-04 15:00:00,23.02,23.11,22.97,23.07,12800.0,22.8039,22.893,22.7543,22.8534,12800.0
2011-01-04 15:30:00,23.08,23.11,23.01,23.04,30700.0,22.8633,22.893,22.794,22.8237,30700.0
2011-01-05 09:30:00,23.01,23.05,22.88,23.0,16000.0,22.794,22.8336,22.6652,22.7841,16000.0
2011-01-05 10:00:00,23.02,23.14,23.0,23.0,14400.0,22.8039,22.9227,22.7841,22.7841,14400.0
2011-01-05 10:30:00,23.0,23.01,22.94,22.94,13200.0,22.7841,22.794,22.7246,22.7246,13200.0
2011-01-05 11:00:00,22.93,23.07,22.91,23.04,11900.0,22.7147,22.8534,22.6949,22.8237,11900.0
2011-01-05 11:30:00,23.02,23.07,22.99,23.01,6100.0,22.8039,22.8534,22.7741,22.794,6100.0
2011-01-05 12:00:00,23.02,23.02,22.94,22.94,5000.0,22.8039,22.8039,22.7246,22.7246,5000.0
2011-01-05 12:30:00,22.94,22.98,22.9,22.92,9400.0,22.7246,22.7642,22.685,22.7048,9400.0
2011-01-05 13:00:00,22.91,22.93,22.86,22.9,5600.0,22.6949,22.7147,22.6454,22.685,5600.0
2011-01-05 13:30:00,22.9,22.95,22.9,22.94,4500.0,22.685,22.7345,22.685,22.7246,4500.0
2011-01-05 14:00:00,22.94,22.98,22.86,22.9,23100.0,22.7246,22.7642,22.6454,22.685,23100.0
2011-01-05 14:30:00,22.89,22.92,22.87,22.91,7700.0,22.6751,22.7048,22.6553,22.6949,7700.0
2011-01-05 15:00:00,22.92,23.05,22.91,23.0,21100.0,22.7048,22.8336,22.6949,22.7841,21100.0
2011-01-05 15:30:00,23.0,23.09,23.0,23.04,19300.0,22.7841,22.8732,22.7841,22.8237,19300.0
2011-01-06 09:30:00,23.02,23.17,22.89,22.92,10600.0,22.8039,22.9525,22.6751,22.7048,10600.0
2011-01-06 10:00:00,22.93,23.06,22.92,23.03,12800.0,22.7147,22.8435,22.7048,22.8138,12800.0
2011-01-06 10:30:00,23.03,23.13,23.0,23.01,7400.0,22.8138,22.9128,22.7841,22.794,7400.0
2011-01-06 11:00:00,23.03,23.15,22.98,23.11,8600.0,22.8138,22.9326,22.7642,22.893,8600.0
2011-01-06 11:30:00,23.11,23.23,23.09,23.22,7900.0,22.893,23.0119,22.8732,23.002,7900.0
2011-01-06 12:00:00,23.21,23.21,23.09,23.15,6200.0,22.9921,22.9921,22.8732,22.9326,6200.0
2011-01-06 12:30:00,23.14,23.18,23.1,23.14,7600.0,22.9227,22.9624,22.8831,22.9227,7600.0
2011-01-06 13:00:00,23.13,23.17,23.08,23.14,13000.0,22.9128,22.9525,22.8633,22.9227,13000.0
2011-01-06 13:30:00,23.16,23.16,23.1,23.15,15200.0,22.9426,22.9426,22.8831,22.9326,15200.0
2011-01-06 14:00:00,23.18,23.22,23.17,23.22,16400.0,22.9624,23.002,22.9525,23.002,16400.0
2011-01-06 14:30:00,23.23,23.23,23.04,23.11,12300.0,23.0119,23.0119,22.8237,22.893,12300.0
2011-01-06 15:00:00,23.1,23.18,23.07,23.13,19400.0,22.8831,22.9624,22.8534,22.9128,19400.0
2011-01-06 15:30:00,23.14,23.15,23.09,23.11,30500.0,22.9227,22.9326,22.8732,22.893,30500.0
2011-01-07 09:30:00,23.23,23.35,23.03,23.05,31600.0,23.0119,23.1308,22.8138,22.8336,31600.0
2011-01-07 10:00:00,23.06,23.12,23.03,23.08,9200.0,22.8435,22.9029,22.8138,22.8633,9200.0
2011-01-07 10:30:00,23.09,23.12,22.97,23.02,4800.0,22.8732,22.9029,22.7543,22.8039,4800.0
2011-01-07 11:00:00,22.98,22.98,22.87,22.87,4000.0,22.7642,22.7642,22.6553,22.6553,4000.0
2011-01-07 11:30:00,22.84,22.88,22.63,22.64,10800.0,22.6256,22.6652,22.4175,22.4274,10800.0
2011-01-07 12:00:00,22.65,22.65,22.47,22.47,6900.0,22.4373,22.4373,22.259,22.259,6900.0
2011-01-07 12:30:00,22.46,22.5,22.22,22.34,18500.0,22.2491,22.2887,22.0114,22.1302,18500.0
2011-01-07 13:00:00,22.37,22.48,22.31,22.37,25600.0,22.16,22.2689,22.1005,22.16,25600.0
2011-01-07 13:30:00,22.41,22.52,22.41,22.42,11100.0,22.1996,22.3086,22.1996,22.2095,11100.0
2011-01-07 14:00:00,22.42,22.54,22.42,22.52,6700.0,22.2095,22.3284,22.2095,22.3086,6700.0
2011-01-07 14:30:00,22.52,22.52,22.46,22.47,8200.0,22.3086,22.3086,22.2491,22.259,8200.0
2011-01-07 15:00:00,22.47,22.56,22.45,22.52,15000.0,22.259,22.3482,22.2392,22.3086,15000.0
2011-01-07 15:30:00,22.51,22.55,22.46,22.5,59500.0,22.2987,22.3383,22.2491,22.2887,59500.0
2011-01-10 09:30:00,22.42,22.5,22.16,22.16,32100.0,22.2095,22.2887,21.9519,21.9519,32100.0
2011-01-10 10:00:00,22.19,22.3,22.16,22.26,45200.0,21.9817,22.0906,21.9519,22.051,45200.0
2011-01-10 10:30:00,22.25,22.39,22.25,22.39,27500.0,22.0411,22.1798,22.0411,22.1798,27500.0
2011-01-10 11:00:00,22.43,22.58,22.33,22.55,12400.0,22.2194,22.368,22.1203,22.3383,12400.0
2011-01-10 11:30:00,22.55,22.66,22.53,22.65,12900.0,22.3383,22.4472,22.3185,22.4373,12900.0
2011-01-10 12:00:00,22.64,22.66,22.44,22.52,8600.0,22.4274,22.4472,22.2293,22.3086,8600.0
2011-01-10 12:30:00,22.54,22.61,22.47,22.58,9700.0,22.3284,22.3977,22.259,22.368,9700.0
2011-01-10 13:00:00,22.57,22.68,22.57,22.68,7600.0,22.3581,22.4671,22.3581,22.4671,7600.0
2011-01-10 13:30:00,22.68,22.73,22.66,22.72,9100.0,22.4671,22.5166,22.4472,22.5067,9100.0
2011-01-10 14:00:00,22.73,22.8,22.68,22.79,14900.0,22.5166,22.5859,22.4671,22.576,14900.0
2011-01-10 14:30:00,22.8,22.87,22.8,22.86,10800.0,22.5859,22.6553,22.5859,22.6454,10800.0
2011-01-10 15:00:00,22.86,22.9,22.78,22.8,28200.0,22.6454,22.685,22.5661,22.5859,28200.0
2011-01-10 15:30:00,22.81,22.81,22.68,22.69,41000.0,22.5958,22.5958,22.4671,22.477,41000.0
2011-01-11 09:30:00,22.76,22.82,22.62,22.64,12700.0,22.5463,22.6057,22.4076,22.4274,12700.0
2011-01-11 10:00:00,22.62,22.73,22.62,22.72,12500.0,22.4076,22.5166,22.4076,22.5067,12500.0
2011-01-11 10:30:00,22.72,22.78,22.68,22.73,59100.0,22.5067,22.5661,22.4671,22.5166,59100.0
2011-01-11 11:00:00,22.78,22.83,22.73,22.76,6100.0,22.5661,22.6156,22.5166,22.5463,6100.0
2011-01-11 11:30:00,22.78,22.83,22.74,22.82,5300.0,22.5661,22.6156,22.5265,22.6057,5300.0
2011-01-11 12:00:00,22.81,22.83,22.74,22.81,4800.0,22.5958,22.6156,22.5265,22.5958,4800.0
2011-01-11 12:30:00,22.82,22.86,22.81,22.83,13500.0,22.6057,22.6454,22.5958,22.6156,13500.0
2011-01-11 13:00:00,22.86,22.88,22.7,22.74,11000.0,22.6454,22.6652,22.4869,22.5265,11000.0
2011-01-11 13:30:00,22.75,22.75,22.62,22.67,34900.0,22.5364,22.5364,22.4076,22.4572,34900.0
2011-01-11 14:00:00,22.69,22.83,22.64,22.83,16800.0,22.477,22.6156,22.4274,22.6156,16800.0
2011-01-11 14:30:00,22.83,22.83,22.68,22.75,19700.0,22.6156,22.6156,22.4671,22.5364,19700.0
2011-01-11 15:00:00,22.75,22.81,22.72,22.76,17200.0,22.5364,22.5958,22.5067,22.5463,17200.0
2011-01-11 15:30:00,22.76,22.79,22.7,22.74,108400.0,22.5463,22.576,22.4869,22.5265,108400.0
2011-01-12 09:30:00,22.96,23.09,22.8,22.85,23200.0,22.7444,22.8732,22.5859,22.6355,23200.0
2011-01-12 10:00:00,22.84,22.88,22.84,22.88,8300.0,22.6256,22.6652,22.6256,22.6652,8300.0
2011-01-12 10:30:00,22.87,22.88,22.82,22.86,6100.0,22.6553,22.6652,22.6057,22.6454,6100.0
2011-01-12 11:00:00,22.88,22.93,22.86,22.9,8500.0,22.6652,22.7147,22.6454,22.685,8500.0
2011-01-12 11:30:00,22.88,22.95,22.88,22.93,6500.0,22.6652,22.7345,22.6652,22.7147,6500.0
2011-01-12 12:00:00,22.94,22.98,22.9,22.98,9800.0,22.7246,22.7642,22.685,22.7642,9800.0
2011-01-12 12:30:00,22.98,22.99,22.95,22.95,2000.0,22.7642,22.7741,22.7345,22.7345,2000.0
2011-01-12 13:00:00,22.95,23.0,22.94,22.99,4800.0,22.7345,22.7841,22.7246,22.7741,4800.0
2011-01-12 13:30:00,22.98,22.98,22.89,22.92,18800.0,22.7642,22.7642,22.6751,22.7048,18800.0
2011-01-12 14:00:00,22.91,22.95,22.9,22.93,36300.0,22.6949,22.7345,22.685,22.7147,36300.0
2011-01-12 14:30:00,22.93,22.97,22.91,22.96,6100.0,22.7147,22.7543,22.6949,22.7444,6100.0
2011-01-12 15:00:00,22.97,23.02,22.93,23.0,31300.0,22.7543,22.8039,22.7147,22.7841,31300.0
2011-01-12 15:30:00,23.01,23.15,23.0,23.11,49600.0,22.794,22.9326,22.7841,22.893,49600.0
2011-01-13 09:30:00,23.04,23.12,22.98,23.0,5600.0,22.8237,22.9029,22.7642,22.7841,5600.0
2011-01-13 10:00:00,23.05,23.09,22.97,23.06,5200.0,22.8336,22.8732,22.7543,22.8435,5200.0
2011-01-13 10:30:00,23.06,23.09,23.03,23.08,5400.0,22.8435,22.8732,22.8138,22.8633,5400.0
2011-01-13 11:00:00,23.07,23.07,23.03,23.07,2900.0,22.8534,22.8534,22.8138,22.8534,2900.0
2011-01-13 11:30:00,23.06,23.12,23.03,23.05,2400.0,22.8435,22.9029,22.8138,22.8336,2400.0
2011-01-13 12:00:00,23.02,23.07,23.02,23.07,2400.0,22.8039,22.8534,22.8039,22.8534,2400.0
2011-01-13 12:30:00,23.04,23.1,23.0,23.09,12500.0,22.8237,22.8831,22.7841,22.8732,12500.0
2011-01-13 13:00:00,23.06,23.16,23.06,23.16,15400.0,22.8435,22.9426,22.8435,22.9426,15400.0
2011-01-13 13:30:00,23.16,23.21,23.14,23.17,4700.0,22.9426,22.9921,22.9227,22.9525,4700.0
2011-01-13 14:00:00,23.16,23.18,23.06,23.08,8200.0,22.9426,22.9624,22.8435,22.8633,8200.0
2011-01-13 14:30:00,23.09,23.11,23.05,23.07,27000.0,22.8732,22.893,22.8336,22.8534,27000.0
2011-01-13 15:00:00,23.07,23.11,23.07,23.08,21100.0,22.8534,22.893,22.8534,22.8633,21100.0
2011-01-13 15:30:00,23.09,23.15,23.05,23.14,29500.0,22.8732,22.9326,22.8336,22.9227,29500.0
2011-01-14 09:30:00,23.17,23.24,23.09,23.14,12000.0,22.9525,23.0218,22.8732,22.9227,12000.0
2011-01-14 10:00:00,23.19,23.2,23.13,23.13,14300.0,22.9723,22.9822,22.9128,22.9128,14300.0
2011-01-14 10:30:00,23.12,23.2,23.12,23.18,9800.0,22.9029,22.9822,22.9029,22.9624,9800.0
2011-01-14 11:00:00,23.17,23.21,23.17,23.19,11700.0,22.9525,22.9921,22.9525,22.9723,11700.0
2011-01-14 11:30:00,23.19,23.2,23.17,23.2,9100.0,22.9723,22.9822,22.9525,22.9822,9100.0
2011-01-14 12:00:00,23.2,23.22,23.19,23.2,7100.0,22.9822,23.002,22.9723,22.9822,7100.0
2011-01-14 12:30:00,23.2,23.2,23.19,23.2,7500.0,22.9822,22.9822,22.9723,22.9822,7500.0
2011-01-14 13:00:00,23.2,23.2,23.19,23.2,5900.0,22.9822,22.9822,22.9723,22.9822,5900.0
2011-01-14 13:30:00,23.2,23.2,23.2,23.2,6400.0,22.9822,22.9822,22.9822,22.9822,6400.0
2011-01-14 14:00:00,23.22,23.29,23.21,23.29,8500.0,23.002,23.0713,22.9921,23.0713,8500.0
2011-01-14 14:30:00,23.29,23.34,23.27,23.32,8300.0,23.0713,23.1209,23.0515,23.101,8300.0
2011-01-14 15:00:00,23.32,23.44,23.32,23.41,24400.0,23.101,23.2199,23.101,23.1902,24400.0
2011-01-14 15:30:00,23.42,23.6,23.42,23.53,61600.0,23.2001,23.3784,23.2001,23.3091,61600.0
2011-01-18 09:30:00,23.43,23.64,23.43,23.49,5200.0,23.21,23.418,23.21,23.2695,5200.0
2011-01-18 10:00:00,23.49,23.53,23.4,23.41,7400.0,23.2695,23.3091,23.1803,23.1902,7400.0
2011-01-18 10:30:00,23.41,23.42,23.33,23.33,6500.0,23.1902,23.2001,23.111,23.111,6500.0
2011-01-18 11:00:00,23.37,23.5,23.36,23.5,3100.0,23.1506,23.2794,23.1407,23.2794,3100.0
2011-01-18 11:30:00,23.49,23.56,23.49,23.54,8300.0,23.2695,23.3388,23.2695,23.319,8300.0
2011-01-18 12:00:00,23.55,23.59,23.51,23.59,6400.0,23.3289,23.3685,23.2893,23.3685,6400.0
2011-01-18 12:30:00,23.59,23.63,23.56,23.6,6200.0,23.3685,23.4081,23.3388,23.3784,6200.0
2011-01-18 13:00:00,23.62,23.68,23.62,23.68,3500.0,23.3982,23.4577,23.3982,23.4577,3500.0
2011-01-18 13:30:00,23.67,23.71,23.64,23.65,6300.0,23.4478,23.4874,23.418,23.4279,6300.0
2011-01-18 14:00:00,23.67,23.8,23.66,23.77,8400.0,23.4478,23.5765,23.4379,23.5468,8400.0
2011-01-18 14:30:00,23.8,23.92,23.8,23.91,21000.0,23.5765,23.6954,23.5765,23.6855,21000.0
2011-01-18 15:00:00,23.92,23.97,23.86,23.89,21800.0,23.6954,23.7449,23.636,23.6657,21800.0
2011-01-18 15:30:00,23.89,24.07,23.87,24.05,61400.0,23.6657,23.844,23.6459,23.8242,61400.0
2011-01-19 09:30:00,23.96,24.21,23.93,23.98,11500.0,23.735,23.9827,23.7053,23.7549,11500.0
2011-01-19 10:00:00,23.95,24.01,23.83,23.86,7600.0,23.7251,23.7846,23.6063,23.636,7600.0
2011-01-19 10:30:00,23.84,23.89,23.74,23.89,7600.0,23.6162,23.6657,23.5171,23.6657,7600.0
2011-01-19 11:00:00,23.88,23.89,23.85,23.86,11600.0,23.6558,23.6657,23.6261,23.636,11600.0
2011-01-19 11:30:00,23.86,23.95,23.86,23.88,5900.0,23.636,23.7251,23.636,23.6558,5900.0
2011-01-19 12:00:00,23.9,23.92,23.87,23.89,5000.0,23.6756,23.6954,23.6459,23.6657,5000.0
2011-01-19 12:30:00,23.86,23.88,23.73,23.77,6800.0,23.636,23.6558,23.5072,23.5468,6800.0
2011-01-19 13:00:00,23.77,23.8,23.7,23.79,4800.0,23.5468,23.5765,23.4775,23.5666,4800.0
2011-01-19 13:30:00,23.76,23.81,23.7,23.7,4300.0,23.5369,23.5864,23.4775,23.4775,4300.0
2011-01-19 14:00:00,23.71,23.74,23.59,23.62,7400.0,23.4874,23.5171,23.3685,23.3982,7400.0
2011-01-19 14:30:00,23.63,23.71,23.57,23.64,10700.0,23.4081,23.4874,23.3487,23.418,10700.0
2011-01-19 15:00:00,23.67,23.67,23.49,23.54,18800.0,23.4478,23.4478,23.2695,23.319,18800.0
2011-01-19 15:30:00,23.54,23.55,23.47,23.55,47100.0,23.319,23.3289,23.2496,23.3289,47100.0
2011-01-20 09:30:00,23.35,23.54,23.22,23.46,9900.0,23.1308,23.319,23.002,23.2397,9900.0
2011-01-20 10:00:00,23.57,23.59,23.34,23.39,5700.0,23.3487,23.3685,23.1209,23.1704,5700.0
2011-01-20 10:30:00,23.38,23.41,23.22,23.25,7500.0,23.1605,23.1902,23.002,23.0317,7500.0
2011-01-20 11:00:00,23.23,23.31,23.21,23.29,12300.0,23.0119,23.0911,22.9921,23.0713,12300.0
2011-01-20 11:30:00,23.26,23.28,23.17,23.26,3600.0,23.0416,23.0614,22.9525,23.0416,3600.0
2011-01-20 12:00:00,23.26,23.38,23.22,23.31,5800.0,23.0416,23.1605,23.002,23.0911,5800.0
2011-01-20 12:30:00,23.31,23.44,23.31,23.41,8900.0,23.0911,23.2199,23.0911,23.1902,8900.0
2011-01-20 13:00:00,23.4,23.54,23.39,23.53,28600.0,23.1803,23.319,23.1704,23.3091,28600.0
2011-01-20 13:30:00,23.53,23.56,23.47,23.55,10300.0,23.3091,23.3388,23.2496,23.3289,10300.0
2011-01-20 14:00:00,23.56,23.6,23.5,23.56,12400.0,23.3388,23.3784,23.2794,23.3388,12400.0
2011-01-20 14:30:00,23.55,23.65,23.52,23.6,21000.0,23.3289,23.4279,23.2992,23.3784,21000.0
2011-01-20 15:00:00,23.6,23.6,23.47,23.49,26000.0,23.3784,23.3784,23.2496,23.2695,26000.0
2011-01-20 15:30:00,23.49,23.56,23.47,23.55,45800.0,23.2695,23.3388,23.2496,23.3289,45800.0
2011-01-21 09:30:00,23.69,23.69,23.41,23.43,40200.0,23.4676,23.4676,23.1902,23.21,40200.0
2011-01-21 10:00:00,23.41,23.47,23.36,23.42,13000.0,23.1902,23.2496,23.1407,23.2001,13000.0
2011-01-21 10:30:00,23.42,23.52,23.37,23.49,13200.0,23.2001,23.2992,23.1506,23.2695,13200.0
2011-01-21 11:00:00,23.5,23.53,23.41,23.48,14200.0,23.2794,23.3091,23.1902,23.2595,14200.0
2011-01-21 11:30:00,23.48,23.52,23.41,23.44,10400.0,23.2595,23.2992,23.1902,23.2199,10400.0
2011-01-21 12:00:00,23.42,23.42,23.33,23.35,8900.0,23.2001,23.2001,23.111,23.1308,8900.0
2011-01-21 12:30:00,23.36,23.38,23.3,23.36,9200.0,23.1407,23.1605,23.0812,23.1407,9200.0
2011-01-21 13:00:00,23.38,23.41,23.32,23.41,7400.0,23.1605,23.1902,23.101,23.1902,7400.0
2011-01-21 13:30:00,23.4,23.44,23.4,23.44,11600.0,23.1803,23.2199,23.1803,23.2199,11600.0
2011-01-21 14:00:00,23.43,23.44,23.41,23.41,17400.0,23.21,23.2199,23.1902,23.1902,17400.0
2011-01-21 14:30:00,23.41,23.43,23.39,23.39,17800.0,23.1902,23.21,23.1704,23.1704,17800.0
2011-01-21 15:00:00,23.39,23.44,23.37,23.41,21400.0,23.1704,23.2199,23.1506,23.1902,21400.0
2011-01-21 15:30:00,23.4,23.4,23.28,23.31,36900.0,23.1803,23.1803,23.0614,23.0911,36900.0
2011-01-24 09:30:00,23.31,23.31,23.16,23.18,24700.0,23.0911,23.0911,22.9426,22.9624,24700.0
2011-01-24 10:00:00,23.16,23.34,23.13,23.34,23600.0,22.9426,23.1209,22.9128,23.1209,23600.0
2011-01-24 10:30:00,23.35,23.5,23.32,23.5,8000.0,23.1308,23.2794,23.101,23.2794,8000.0
2011-01-24 11:00:00,23.49,23.55,23.47,23.52,21400.0,23.2695,23.3289,23.2496,23.2992,21400.0
2011-01-24 11:30:00,23.52,23.61,23.51,23.6,35000.0,23.2992,23.3883,23.2893,23.3784,35000.0
2011-01-24 12:00:00,23.58,23.62,23.52,23.61,32500.0,23.3586,23.3982,23.2992,23.3883,32500.0
2011-01-24 12:30:00,23.62,23.69,23.6,23.6,6300.0,23.3982,23.4676,23.3784,23.3784,6300.0
2011-01-24 13:00:00,23.62,23.73,23.59,23.69,19500.0,23.3982,23.5072,23.3685,23.4676,19500.0
2011-01-24 13:30:00,23.66,23.77,23.65,23.68,18200.0,23.4379,23.5468,23.4279,23.4577,18200.0
2011-01-24 14:00:00,23.67,23.76,23.67,23.7,19000.0,23.4478,23.5369,23.4478,23.4775,19000.0
2011-01-24 14:30:00,23.7,23.72,23.66,23.71,15000.0,23.4775,23.4973,23.4379,23.4874,15000.0
2011-01-24 15:00:00,23.7,23.72,23.59,23.61,14900.0,23.4775,23.4973,23.3685,23.3883,14900.0
2011-01-24 15:30:00,23.61,23.65,23.58,23.64,49100.0,23.3883,23.4279,23.3586,23.418,49100.0
2011-01-25 09:30:00,23.47,23.53,23.34,23.49,16800.0,23.2496,23.3091,23.1209,23.2695,16800.0
2011-01-25 10:00:00,23.5,23.57,23.44,23.52,16200.0,23.2794,23.3487,23.2199,23.2992,16200.0
2011-01-25 10:30:00,23.52,23.67,23.52,23.66,23000.0,23.2992,23.4478,23.2992,23.4379,23000.0
2011-01-25 11:00:00,23.66,23.66,23.56,23.57,61700.0,23.4379,23.4379,23.3388,23.3487,61700.0
2011-01-25 11:30:00,23.55,23.61,23.53,23.55,27400.0,23.3289,23.3883,23.3091,23.3289,27400.0
2011-01-25 12:00:00,23.55,23.69,23.55,23.69,10000.0,23.3289,23.4676,23.3289,23.4676,10000.0
2011-01-25 12:30:00,23.69,23.79,23.65,23.77,12900.0,23.4676,23.5666,23.4279,23.5468,12900.0
2011-01-25 13:00:00,23.77,23.81,23.77,23.81,15800.0,23.5468,23.5864,23.5468,23.5864,15800.0
2011-01-25 13:30:00,23.81,23.93,23.79,23.93,18200.0,23.5864,23.7053,23.5666,23.7053,18200.0
2011-01-25 14:00:00,23.92,23.93,23.8,23.82,24200.0,23.6954,23.7053,23.5765,23.5964,24200.0
2011-01-25 14:30:00,23.82,23.9,23.81,23.9,26900.0,23.5964,23.6756,23.5864,23.6756,26900.0
2011-01-25 15:00:00,23.92,24.03,23.89,24.0,15100.0,23.6954,23.8044,23.6657,23.7747,15100.0
2011-01-25 15:30:00,24.0,24.06,23.94,24.05,37100.0,23.7747,23.8341,23.7152,23.8242,37100.0
2011-01-26 09:30:00,23.99,24.03,23.86,23.89,20600.0,23.7648,23.8044,23.636,23.6657,20600.0
2011-01-26 10:00:00,23.9,24.31,23.9,24.27,20500.0,23.6756,24.0818,23.6756,24.0421,20500.0
2011-01-26 10:30:00,24.27,24.54,24.23,24.46,29900.0,24.0421,24.3096,24.0025,24.2303,29900.0
2011-01-26 11:00:00,24.46,24.61,24.4,24.49,31000.0,24.2303,24.3789,24.1709,24.2601,31000.0
2011-01-26 11:30:00,24.47,24.61,24.46,24.6,18100.0,24.2403,24.3789,24.2303,24.369,18100.0
2011-01-26 12:00:00,24.61,24.74,24.58,24.74,24500.0,24.3789,24.5077,24.3492,24.5077,24500.0
2011-01-26 12:30:00,24.72,24.74,24.6,24.73,21300.0,24.4879,24.5077,24.369,24.4978,21300.0
2011-01-26 13:00:00,24.72,24.76,24.65,24.65,22000.0,24.4879,24.5275,24.4186,24.4186,22000.0
2011-01-26 13:30:00,24.64,24.81,24.64,24.74,16000.0,24.4087,24.5771,24.4087,24.5077,16000.0
2011-01-26 14:00:00,24.73,24.77,24.65,24.71,16000.0,24.4978,24.5374,24.4186,24.478,16000.0
2011-01-26 14:30:00,24.69,24.85,24.65,24.82,26900.0,24.4582,24.6167,24.4186,24.587,26900.0
2011-01-26 15:00:00,24.81,24.86,24.76,24.81,88200.0,24.5771,24.6266,24.5275,24.5771,88200.0
2011-01-26 15:30:00,24.81,24.81,24.58,24.75,96000.0,24.5771,24.5771,24.3492,24.5176,96000.0
2011-01-27 09:30:00,24.58,25.48,24.52,25.48,46200.0,24.3492,25.2408,24.2898,25.2408,46200.0
2011-01-27 10:00:00,25.48,26.0,25.41,25.99,65600.0,25.2408,25.7559,25.1714,25.746,65600.0
2011-01-27 10:30:00,25.99,26.28,25.83,26.2,39300.0,25.746,26.0333,25.5875,25.954,39300.0
2011-01-27 11:00:00,26.19,26.28,26.13,26.2,28400.0,25.9441,26.0333,25.8847,25.954,28400.0
2011-01-27 11:30:00,26.19,26.28,26.14,26.26,79600.0,25.9441,26.0333,25.8946,26.0134,79600.0
2011-01-27 12:00:00,26.24,26.28,26.17,26.22,29700.0,25.9936,26.0333,25.9243,25.9738,29700.0
2011-01-27 12:30:00,26.21,26.22,26.11,26.18,14400.0,25.9639,25.9738,25.8649,25.9342,14400.0
2011-01-27 13:00:00,26.17,26.24,26.17,26.17,11700.0,25.9243,25.9936,25.9243,25.9243,11700.0
2011-01-27 13:30:00,26.17,26.2,26.07,26.13,22500.0,25.9243,25.954,25.8252,25.8847,22500.0
2011-01-27 14:00:00,26.11,26.15,26.06,26.06,15000.0,25.8649,25.9045,25.8153,25.8153,15000.0
2011-01-27 14:30:00,26.06,26.16,26.05,26.13,34000.0,25.8153,25.9144,25.8054,25.8847,34000.0
2011-01-27 15:00:00,26.14,26.14,26.05,26.1,40500.0,25.8946,25.8946,25.8054,25.8549,40500.0
2011-01-27 15:30:00,26.08,26.11,25.96,25.98,69300.0,25.8351,25.8649,25.7163,25.7361,69300.0
2011-01-28 09:30:00,26.0,26.12,25.99,26.04,27700.0,25.7559,25.8748,25.746,25.7955,27700.0
2011-01-28 10:00:00,26.01,26.1,25.84,25.85,33300.0,25.7658,25.8549,25.5974,25.6073,33300.0
2011-01-28 10:30:00,25.84,25.96,25.79,25.9,29100.0,25.5974,25.7163,25.5479,25.6568,29100.0
2011-01-28 11:00:00,25.89,25.91,25.69,25.69,32400.0,25.6469,25.6667,25.4488,25.4488,32400.0
2011-01-28 11:30:00,25.7,25.74,25.54,25.73,37800.0,25.4587,25.4983,25.3002,25.4884,37800.0
2011-01-28 12:00:00,25.72,25.83,25.62,25.75,24500.0,25.4785,25.5875,25.3795,25.5082,24500.0
2011-01-28 12:30:00,25.75,25.81,25.62,25.68,19800.0,25.5082,25.5677,25.3795,25.4389,19800.0
2011-01-28 13:00:00,25.68,25.69,25.51,25.6,21300.0,25.4389,25.4488,25.2705,25.3596,21300.0
2011-01-28 13:30:00,25.63,25.68,25.6,25.67,18100.0,25.3894,25.4389,25.3596,25.429,18100.0
2011-01-28 14:00:00,25.67,25.68,25.57,25.65,22700.0,25.429,25.4389,25.3299,25.4092,22700.0
2011-01-28 14:30:00,25.65,25.68,25.59,25.62,15400.0,25.4092,25.4389,25.3497,25.3795,15400.0
2011-01-28 15:00:00,25.61,25.65,25.59,25.6,57400.0,25.3695,25.4092,25.3497,25.3596,57400.0
2011-01-28 15:30:00,25.6,25.67,25.59,25.66,100900.0,25.3596,25.429,25.3497,25.4191,100900.0
2011-01-31 09:30:00,25.81,25.84,25.42,25.47,27200.0,25.5677,25.5974,25.1813,25.2309,27200.0
2011-01-31 10:00:00,25.52,25.83,25.49,25.8,28600.0,25.2804,25.5875,25.2507,25.5578,28600.0
2011-01-31 10:30:00,25.82,25.96,25.82,25.9,24000.0,25.5776,25.7163,25.5776,25.6568,24000.0
2011-01-31 11:00:00,25.91,25.95,25.82,25.86,17500.0,25.6667,25.7064,25.5776,25.6172,17500.0
2011-01-31 11:30:00,25.85,25.85,25.73,25.79,13100.0,25.6073,25.6073,25.4884,25.5479,13100.0
2011-01-31 12:00:00,25.79,25.92,25.78,25.92,15600.0,25.5479,25.6766,25.538,25.6766,15600.0
2011-01-31 12:30:00,25.93,25.96,25.67,25.72,35300.0,25.6865,25.7163,25.429,25.4785,35300.0
2011-01-31 13:00:00,25.74,25.84,25.71,25.77,19900.0,25.4983,25.5974,25.4686,25.528,19900.0
2011-01-31 13:30:00,25.77,25.77,25.65,25.71,17200.0,25.528,25.528,25.4092,25.4686,17200.0
2011-01-31 14:00:00,25.71,25.74,25.58,25.58,19000.0,25.4686,25.4983,25.3398,25.3398,19000.0
2011-01-31 14:30:00,25.56,25.61,25.51,25.59,24700.0,25.32,25.3695,25.2705,25.3497,24700.0
2011-01-31 15:00:00,25.57,25.62,25.49,25.52,35600.0,25.3299,25.3795,25.2507,25.2804,35600.0
2011-01-31 15:30:00,25.52,25.52,25.37,25.39,74900.0,25.2804,25.2804,25.1318,25.1516,74900.0
2011-02-01 09:30:00,25.66,25.79,25.49,25.78,23900.0,25.4191,25.5479,25.2507,25.538,23900.0
2011-02-01 10:00:00,25.78,26.04,25.78,25.99,22900.0,25.538,25.7955,25.538,25.746,22900.0
2011-02-01 10:30:00,26.0,26.04,25.95,25.99,24800.0,25.7559,25.7955,25.7064,25.746,24800.0
2011-02-01 11:00:00,25.99,25.99,25.86,25.93,14300.0,25.746,25.746,25.6172,25.6865,14300.0
2011-02-01 11:30:00,25.93,26.01,25.89,25.9,22500.0,25.6865,25.7658,25.6469,25.6568,22500.0
2011-02-01 12:00:00,25.88,26.0,25.88,26.0,13500.0,25.637,25.7559,25.637,25.7559,13500.0
2011-02-01 12:30:00,25.99,26.0,25.9,26.0,14700.0,25.746,25.7559,25.6568,25.7559,14700.0
2011-02-01 13:00:00,26.0,26.0,25.91,25.97,9800.0,25.7559,25.7559,25.6667,25.7262,9800.0
2011-02-01 13:30:00,25.98,26.02,25.98,26.0,11100.0,25.7361,25.7757,25.7361,25.7559,11100.0
2011-02-01 14:00:00,25.99,26.03,25.95,25.98,11300.0,25.746,25.7856,25.7064,25.7361,11300.0
2011-02-01 14:30:00,25.98,26.02,25.95,26.02,19600.0,25.7361,25.7757,25.7064,25.7757,19600.0
2011-02-01 15:00:00,26.01,26.01,25.94,25.94,30800.0,25.7658,25.7658,25.6964,25.6964,30800.0
2011-02-01 15:30:00,25.94,25.98,25.81,25.87,66900.0,25.6964,25.7361,25.5677,25.6271,66900.0
2011-02-02 09:30:00,25.71,26.12,25.63,26.02,33500.0,25.4686,25.8748,25.3894,25.7757,33500.0
2011-02-02 10:00:00,26.0,26.0,25.86,25.89,19000.0,25.7559,25.7559,25.6172,25.6469,19000.0
2011-02-02 10:30:00,25.89,25.91,25.79,25.89,43500.0,25.6469,25.6667,25.5479,25.6469,43500.0
2011-02-02 11:00:00,25.88,25.88,25.72,25.75,22800.0,25.637,25.637,25.4785,25.5082,22800.0
2011-02-02 11:30:00,25.74,25.82,25.69,25.82,20000.0,25.4983,25.5776,25.4488,25.5776,20000.0
2011-02-02 12:00:00,25.81,25.83,25.71,25.74,22000.0,25.5677,25.5875,25.4686,25.4983,22000.0
2011-02-02 12:30:00,25.75,25.86,25.74,25.84,17500.0,25.5082,25.6172,25.4983,25.5974,17500.0
2011-02-02 13:00:00,25.85,25.88,25.82,25.86,13300.0,25.6073,25.637,25.5776,25.6172,13300.0
2011-02-02 13:30:00,25.86,25.95,25.83,25.93,11100.0,25.6172,25.7064,25.5875,25.6865,11100.0
2011-02-02 14:00:00,25.92,25.94,25.87,25.93,12200.0,25.6766,25.6964,25.6271,25.6865,12200.0
2011-02-02 14:30:00,25.93,25.98,25.89,25.93,12400.0,25.6865,25.7361,25.6469,25.6865,12400.0
2011-02-02 15:00:00,25.93,25.97,25.84,25.84,65400.0,25.6865,25.7262,25.5974,25.5974,65400.0
2011-02-02 15:30:00,25.84,25.86,25.72,25.78,35500.0,25.5974,25.6172,25.4785,25.538,35500.0
2011-02-03 09:30:00,25.67,25.68,25.46,25.49,12400.0,25.429,25.4389,25.221,25.2507,12400.0
2011-02-03 10:00:00,25.52,25.53,25.18,25.28,20100.0,25.2804,25.2903,24.9436,25.0426,20100.0
2011-02-03 10:30:00,25.27,25.41,25.22,25.35,9900.0,25.0327,25.1714,24.9832,25.112,9900.0
2011-02-03 11:00:00,25.33,25.33,25.18,25.22,16100.0,25.0922,25.0922,24.9436,24.9832,16100.0
2011-02-03 11:30:00,25.24,25.35,25.24,25.31,30300.0,25.003,25.112,25.003,25.0724,30300.0
2011-02-03 12:00:00,25.32,25.37,25.18,25.2,23200.0,25.0823,25.1318,24.9436,24.9634,23200.0
2011-02-03 12:30:00,25.21,25.28,25.17,25.28,13600.0,24.9733,25.0426,24.9337,25.0426,13600.0
2011-02-03 13:00:00,25.27,25.27,25.22,25.25,14500.0,25.0327,25.0327,24.9832,25.0129,14500.0
2011-02-03 13:30:00,25.25,25.28,25.17,25.25,20700.0,25.0129,25.0426,24.9337,25.0129,20700.0
2011-02-03 14:00:00,25.26,25.26,25.18,25.24,22200.0,25.0228,25.0228,24.9436,25.003,22200.0
2011-02-03 14:30:00,25.22,25.27,25.2,25.2,17500.0,24.9832,25.0327,24.9634,24.9634,17500.0
2011-02-03 15:00:00,25.21,25.31,25.21,25.25,22900.0,24.9733,25.0724,24.9733,25.0129,22900.0
2011-02-03 15:30:00,25.23,25.26,25.15,25.17,38600.0,24.9931,25.0228,24.9139,24.9337,38600.0
2011-02-04 09:30:00,25.18,25.18,24.86,25.04,9900.0,24.9436,24.9436,24.6266,24.8049,9900.0
2011-02-04 10:00:00,25.0,25.13,24.98,25.04,9600.0,24.7653,24.8941,24.7455,24.8049,9600.0
2011-02-04 10:30:00,25.08,25.09,24.84,24.87,10200.0,24.8445,24.8544,24.6068,24.6365,10200.0
2011-02-04 11:00:00,24.86,24.98,24.74,24.9,13500.0,24.6266,24.7455,24.5077,24.6662,13500.0
2011-02-04 11:30:00,24.88,24.96,24.87,24.93,6100.0,24.6464,24.7256,24.6365,24.6959,6100.0
2011-02-04 12:00:00,24.92,24.95,24.88,24.92,4900.0,24.686,24.7157,24.6464,24.686,4900.0
2011-02-04 12:30:00,24.93,25.13,24.93,25.11,4100.0,24.6959,24.8941,24.6959,24.8742,4100.0
2011-02-04 13:00:00,25.11,25.22,25.09,25.18,3600.0,24.8742,24.9832,24.8544,24.9436,3600.0
2011-02-04 13:30:00,25.18,25.31,25.18,25.29,4900.0,24.9436,25.0724,24.9436,25.0526,4900.0
2011-02-04 14:00:00,25.29,25.29,25.15,25.23,8000.0,25.0526,25.0526,24.9139,24.9931,8000.0
2011-02-04 14:30:00,25.25,25.26,25.17,25.25,9500.0,25.0129,25.0228,24.9337,25.0129,9500.0
2011-02-04 15:00:00,25.25,25.29,25.18,25.2,14800.0,25.0129,25.0526,24.9436,24.9634,14800.0
2011-02-04 15:30:00,25.22,25.26,25.16,25.21,31800.0,24.9832,25.0228,24.9238,24.9733,31800.0
2011-02-07 09:30:00,25.24,25.43,25.01,25.41,23000.0,25.003,25.1912,24.7752,25.1714,23000.0
2011-02-07 10:00:00,25.42,25.5,25.32,25.48,7900.0,25.1813,25.2606,25.0823,25.2408,7900.0
2011-02-07 10:30:00,25.43,25.55,25.4,25.55,4500.0,25.1912,25.3101,25.1615,25.3101,4500.0
2011-02-07 11:00:00,25.55,25.55,25.42,25.45,4500.0,25.3101,25.3101,25.1813,25.211,4500.0
2011-02-07 11:30:00,25.5,25.52,25.45,25.47,3000.0,25.2606,25.2804,25.211,25.2309,3000.0
2011-02-07 12:00:00,25.48,25.51,25.4,25.4,43500.0,25.2408,25.2705,25.1615,25.1615,43500.0
2011-02-07 12:30:00,25.39,25.49,25.39,25.46,6300.0,25.1516,25.2507,25.1516,25.221,6300.0
2011-02-07 13:00:00,25.45,25.55,25.45,25.54,4800.0,25.211,25.3101,25.211,25.3002,4800.0
2011-02-07 13:30:00,25.48,25.52,25.43,25.51,9900.0,25.2408,25.2804,25.1912,25.2705,9900.0
2011-02-07 14:00:00,25.51,25.61,25.51,25.57,6400.0,25.2705,25.3695,25.2705,25.3299,6400.0
2011-02-07 14:30:00,25.56,25.6,25.51,25.51,15900.0,25.32,25.3596,25.2705,25.2705,15900.0
2011-02-07 15:00:00,25.52,25.62,25.52,25.59,24300.0,25.2804,25.3795,25.2804,25.3497,24300.0
2011-02-07 15:30:00,25.59,25.64,25.57,25.58,36900.0,25.3497,25.3993,25.3299,25.3398,36900.0
2011-02-08 09:30:00,25.6,25.64,25.43,25.58,10500.0,25.3596,25.3993,25.1912,25.3398,10500.0
2011-02-08 10:00:00,25.59,25.67,25.55,25.61,31600.0,25.3497,25.429,25.3101,25.3695,31600.0
2011-02-08 10:30:00,25.6,25.6,25.43,25.49,13700.0,25.3596,25.3596,25.1912,25.2507,13700.0
2011-02-08 11:00:00,25.49,25.56,25.45,25.56,17500.0,25.2507,25.32,25.211,25.32,17500.0
2011-02-08 11:30:00,25.56,25.6,25.5,25.6,19800.0,25.32,25.3596,25.2606,25.3596,19800.0
2011-02-08 12:00:00,25.58,25.62,25.54,25.58,5300.0,25.3398,25.3795,25.3002,25.3398,5300.0
2011-02-08 12:30:00,25.58,25.6,25.56,25.6,10500.0,25.3398,25.3596,25.32,25.3596,10500.0
2011-02-08 13:00:00,25.6,25.62,25.6,25.61,9000.0,25.3596,25.3795,25.3596,25.3695,9000.0
2011-02-08 13:30:00,25.62,25.66,25.62,25.64,4300.0,25.3795,25.4191,25.3795,25.3993,4300.0
2011-02-08 14:00:00,25.64,25.68,25.64,25.68,5900.0,25.3993,25.4389,25.3993,25.4389,5900.0
2011-02-08 14:30:00,25.69,25.75,25.67,25.67,5000.0,25.4488,25.5082,25.429,25.429,5000.0
2011-02-08 15:00:00,25.68,25.75,25.66,25.71,8800.0,25.4389,25.5082,25.4191,25.4686,8800.0
2011-02-08 15:30:00,25.72,25.84,25.72,25.79,33400.0,25.4785,25.5974,25.4785,25.5479,33400.0
2011-02-09 09:30:00,25.68,25.68,25.53,25.62,8200.0,25.4389,25.4389,25.2903,25.3795,8200.0
2011-02-09 10:00:00,25.66,25.71,25.56,25.7,8000.0,25.4191,25.4686,25.32,25.4587,8000.0
2011-02-09 10:30:00,25.71,25.73,25.62,25.64,5200.0,25.4686,25.4884,25.3795,25.3993,5200.0
2011-02-09 11:00:00,25.65,25.66,25.49,25.52,12000.0,25.4092,25.4191,25.2507,25.2804,12000.0
2011-02-09 11:30:00,25.54,25.6,25.43,25.46,12000.0,25.3002,25.3596,25.1912,25.221,12000.0
2011-02-09 12:00:00,25.44,25.51,25.35,25.49,30700.0,25.2011,25.2705,25.112,25.2507,30700.0
2011-02-09 12:30:00,25.49,25.54,25.44,25.45,21000.0,25.2507,25.3002,25.2011,25.211,21000.0
2011-02-09 13:00:00,25.45,25.57,25.43,25.47,10900.0,25.211,25.3299,25.1912,25.2309,10900.0
2011-02-09 13:30:00,25.48,25.5,25.48,25.5,10300.0,25.2408,25.2606,25.2408,25.2606,10300.0
2011-02-09 14:00:00,25.5,25.52,25.49,25.52,33200.0,25.2606,25.2804,25.2507,25.2804,33200.0
2011-02-09 14:30:00,25.52,25.58,25.5,25.55,19600.0,25.2804,25.3398,25.2606,25.3101,19600.0
2011-02-09 15:00:00,25.56,25.64,25.55,25.59,6300.0,25.32,25.3993,25.3101,25.3497,6300.0
2011-02-09 15:30:00,25.58,25.62,25.51,25.59,36300.0,25.3398,25.3795,25.2705,25.3497,36300.0
2011-02-10 09:30:00,25.44,25.64,25.36,25.59,7500.0,25.2011,25.3993,25.1219,25.3497,7500.0
2011-02-10 10:00:00,25.6,25.82,25.57,25.73,19100.0,25.3596,25.5776,25.3299,25.4884,19100.0
2011-02-10 10:30:00,25.73,25.73,25.56,25.56,35000.0,25.4884,25.4884,25.32,25.32,35000.0
2011-02-10 11:00:00,25.53,25.6,25.47,25.52,15100.0,25.2903,25.3596,25.2309,25.2804,15100.0
2011-02-10 11:30:00,25.54,25.55,25.45,25.54,12100.0,25.3002,25.3101,25.211,25.3002,12100.0
2011-02-10 12:00:00,25.54,25.54,25.41,25.43,8000.0,25.3002,25.3002,25.1714,25.1912,8000.0
2011-02-10 12:30:00,25.44,25.45,25.35,25.35,6100.0,25.2011,25.211,25.112,25.112,6100.0
2011-02-10 13:00:00,25.32,25.33,25.24,25.24,7900.0,25.0823,25.0922,25.003,25.003,7900.0
2011-02-10 13:30:00,25.24,25.28,25.19,25.22,7900.0,25.003,25.0426,24.9535,24.9832,7900.0
2011-02-10 14:00:00,25.22,25.32,25.21,25.29,8600.0,24.9832,25.0823,24.9733,25.0526,8600.0
2011-02-10 14:30:00,25.28,25.34,25.21,25.23,10900.0,25.0426,25.1021,24.9733,24.9931,10900.0
2011-02-10 15:00:00,25.23,25.23,25.12,25.18,14800.0,24.9931,24.9931,24.8841,24.9436,14800.0
2011-02-10 15:30:00,25.17,25.24,25.07,25.15,57700.0,24.9337,25.003,24.8346,24.9139,57700.0
2011-02-11 09:30:00,25.08,25.34,25.02,25.2,54700.0,24.8445,25.1021,24.7851,24.9634,54700.0
2011-02-11 10:00:00,25.22,25.31,25.2,25.24,8900.0,24.9832,25.0724,24.9634,25.003,8900.0
2011-02-11 10:30:00,25.22,25.37,25.22,25.37,6000.0,24.9832,25.1318,24.9832,25.1318,6000.0
2011-02-11 11:00:00,25.38,25.46,25.33,25.43,6700.0,25.1417,25.221,25.0922,25.1912,6700.0
2011-02-11 11:30:00,25.45,25.49,25.39,25.46,7300.0,25.211,25.2507,25.1516,25.221,7300.0
2011-02-11 12:00:00,25.48,25.54,25.45,25.51,8300.0,25.2408,25.3002,25.211,25.2705,8300.0
2011-02-11 12:30:00,25.52,25.57,25.46,25.57,4400.0,25.2804,25.3299,25.221,25.3299,4400.0
2011-02-11 13:00:00,25.58,25.71,25.57,25.69,6900.0,25.3398,25.4686,25.3299,25.4488,6900.0
2011-02-11 13:30:00,25.69,25.69,25.6,25.61,3700.0,25.4488,25.4488,25.3596,25.3695,3700.0
2011-02-11 14:00:00,25.61,25.63,25.59,25.6,6500.0,25.3695,25.3894,25.3497,25.3596,6500.0
2011-02-11 14:30:00,25.61,25.67,25.6,25.64,5800.0,25.3695,25.429,25.3596,25.3993,5800.0
2011-02-11 15:00:00,25.65,25.73,25.65,25.73,7500.0,25.4092,25.4884,25.4092,25.4884,7500.0
2011-02-11 15:30:00,25.72,25.73,25.58,25.64,24400.0,25.4785,25.4884,25.3398,25.3993,24400.0
2011-02-14 09:30:00,25.57,25.69,25.42,25.5,10400.0,25.3498,25.4687,25.2011,25.2804,10400.0
2011-02-14 10:00:00,25.5,25.55,25.46,25.5,5600.0,25.2804,25.3299,25.2407,25.2804,5600.0
2011-02-14 10:30:00,25.52,25.54,25.31,25.35,4400.0,25.3002,25.32,25.092,25.1317,4400.0
2011-02-14 11:00:00,25.43,25.55,25.33,25.48,7700.0,25.211,25.3299,25.1118,25.2605,7700.0
2011-02-14 11:30:00,25.48,25.54,25.41,25.45,4100.0,25.2605,25.32,25.1911,25.2308,4100.0
2011-02-14 12:00:00,25.43,25.52,25.43,25.48,3200.0,25.211,25.3002,25.211,25.2605,3200.0
2011-02-14 12:30:00,25.5,25.52,25.42,25.47,6500.0,25.2804,25.3002,25.2011,25.2506,6500.0
2011-02-14 13:00:00,25.44,25.47,25.41,25.43,5000.0,25.2209,25.2506,25.1911,25.211,5000.0
2011-02-14 13:30:00,25.4,25.45,25.35,25.36,7800.0,25.1812,25.2308,25.1317,25.1416,7800.0
2011-02-14 14:00:00,25.36,25.45,25.34,25.41,5500.0,25.1416,25.2308,25.1217,25.1911,5500.0
2011-02-14 14:30:00,25.44,25.45,25.38,25.43,4600.0,25.2209,25.2308,25.1614,25.211,4600.0
2011-02-14 15:00:00,25.43,25.51,25.42,25.46,14000.0,25.211,25.2903,25.2011,25.2407,14000.0
2011-02-14 15:30:00,25.46,25.56,25.44,25.51,19300.0,25.2407,25.3399,25.2209,25.2903,19300.0
2011-02-15 09:30:00,25.49,25.58,25.33,25.33,5800.0,25.2705,25.3597,25.1118,25.1118,5800.0
2011-02-15 10:00:00,25.36,25.42,25.25,25.27,6400.0,25.1416,25.2011,25.0325,25.0523,6400.0
2011-02-15 10:30:00,25.25,25.34,25.23,25.32,8200.0,25.0325,25.1217,25.0127,25.1019,8200.0
2011-02-15 11:00:00,25.34,25.45,25.33,25.44,7200.0,25.1217,25.2308,25.1118,25.2209,7200.0
2011-02-15 11:30:00,25.46,25.49,25.43,25.47,3500.0,25.2407,25.2705,25.211,25.2506,3500.0
2011-02-15 12:00:00,25.44,25.59,25.43,25.58,2200.0,25.2209,25.3696,25.211,25.3597,2200.0
2011-02-15 12:30:00,25.57,25.57,25.48,25.49,2600.0,25.3498,25.3498,25.2605,25.2705,2600.0
2011-02-15 13:00:00,25.47,25.5,25.42,25.43,5500.0,25.2506,25.2804,25.2011,25.211,5500.0
2011-02-15 13:30:00,25.42,25.46,25.39,25.44,6200.0,25.2011,25.2407,25.1713,25.2209,6200.0
2011-02-15 14:00:00,25.42,25.42,25.31,25.33,6500.0,25.2011,25.2011,25.092,25.1118,6500.0
2011-02-15 14:30:00,25.33,25.44,25.31,25.41,9700.0,25.1118,25.2209,25.092,25.1911,9700.0
2011-02-15 15:00:00,25.41,25.47,25.41,25.45,5900.0,25.1911,25.2506,25.1911,25.2308,5900.0
2011-02-15 15:30:00,25.46,25.46,25.37,25.45,29600.0,25.2407,25.2407,25.1515,25.2308,29600.0
2011-02-16 09:30:00,25.6,25.6,25.45,25.56,6200.0,25.3795,25.3795,25.2308,25.3399,6200.0
2011-02-16 10:00:00,25.56,25.69,25.56,25.66,5600.0,25.3399,25.4687,25.3399,25.439,5600.0
2011-02-16 10:30:00,25.66,25.81,25.66,25.73,7100.0,25.439,25.5877,25.439,25.5084,7100.0
2011-02-16 11:00:00,25.72,25.77,25.68,25.68,2700.0,25.4985,25.548,25.4588,25.4588,2700.0
2011-02-16 11:30:00,25.69,25.69,25.6,25.67,5000.0,25.4687,25.4687,25.3795,25.4489,5000.0
2011-02-16 12:00:00,25.68,25.68,25.5,25.54,17000.0,25.4588,25.4588,25.2804,25.32,17000.0
2011-02-16 12:30:00,25.56,25.61,25.55,25.61,4100.0,25.3399,25.3894,25.3299,25.3894,4100.0
2011-02-16 13:00:00,25.61,25.61,25.55,25.58,3500.0,25.3894,25.3894,25.3299,25.3597,3500.0
2011-02-16 13:30:00,25.57,25.72,25.57,25.72,7100.0,25.3498,25.4985,25.3498,25.4985,7100.0
2011-02-16 14:00:00,25.73,25.73,25.36,25.36,52500.0,25.5084,25.5084,25.1416,25.1416,52500.0
2011-02-16 14:30:00,25.34,25.47,25.34,25.46,13200.0,25.1217,25.2506,25.1217,25.2407,13200.0
2011-02-16 15:00:00,25.46,25.47,25.35,25.35,24200.0,25.2407,25.2506,25.1317,25.1317,24200.0
2011-02-16 15:30:00,25.36,25.37,25.29,25.33,39500.0,25.1416,25.1515,25.0722,25.1118,39500.0
2011-02-17 09:30:00,26.47,27.83,26.46,27.47,323100.0,26.242,27.5903,26.2321,27.2334,323100.0
2011-02-17 10:00:00,27.47,28.14,27.27,27.98,259900.0,27.2334,27.8976,27.0351,27.739,259900.0
2011-02-17 10:30:00,27.96,27.98,27.8,27.85,132700.0,27.7192,27.739,27.5606,27.6101,132700.0
2011-02-17 11:00:00,27.85,27.89,27.5,27.51,99600.0,27.6101,27.6498,27.2631,27.2731,99600.0
2011-02-17 11:30:00,27.51,27.58,27.4,27.4,111100.0,27.2731,27.3425,27.164,27.164,111100.0
2011-02-17 12:00:00,27.4,27.4,27.28,27.28,59500.0,27.164,27.164,27.045,27.045,59500.0
2011-02-17 12:30:00,27.28,27.63,27.27,27.6,189100.0,27.045,27.392,27.0351,27.3623,189100.0
2011-02-17 13:00:00,27.6,27.69,27.51,27.65,230600.0,27.3623,27.4515,27.2731,27.4119,230600.0
2011-02-17 13:30:00,27.64,27.75,27.61,27.69,76900.0,27.4019,27.511,27.3722,27.4515,76900.0
2011-02-17 14:00:00,27.69,27.81,27.56,27.78,116000.0,27.4515,27.5705,27.3226,27.5407,116000.0
2011-02-17 14:30:00,27.8,27.9,27.6,27.89,85100.0,27.5606,27.6597,27.3623,27.6498,85100.0
2011-02-17 15:00:00,27.89,28.46,27.79,28.41,163600.0,27.6498,28.2149,27.5506,28.1653,163600.0
2011-02-17 15:30:00,28.41,28.58,28.04,28.14,420200.0,28.1653,28.3338,27.7985,27.8976,420200.0
2011-02-18 09:30:00,28.32,28.57,28.15,28.48,418100.0,28.0761,28.3239,27.9075,28.2347,418100.0
2011-02-18 10:00:00,28.48,28.58,28.38,28.48,81100.0,28.2347,28.3338,28.1356,28.2347,81100.0
2011-02-18 10:30:00,28.51,28.54,28.46,28.47,44700.0,28.2644,28.2942,28.2149,28.2248,44700.0
2011-02-18 11:00:00,28.49,28.5,28.44,28.46,30500.0,28.2446,28.2545,28.195,28.2149,30500.0
2011-02-18 11:30:00,28.46,28.5,28.44,28.46,31200.0,28.2149,28.2545,28.195,28.2149,31200.0
2011-02-18 12:00:00,28.45,28.53,28.44,28.5,25900.0,28.205,28.2843,28.195,28.2545,25900.0
2011-02-18 12:30:00,28.49,28.5,28.48,28.49,23700.0,28.2446,28.2545,28.2347,28.2446,23700.0
2011-02-18 13:00:00,28.5,28.57,28.47,28.47,56500.0,28.2545,28.3239,28.2248,28.2248,56500.0
2011-02-18 13:30:00,28.47,28.5,28.36,28.45,28600.0,28.2248,28.2545,28.1157,28.205,28600.0
2011-02-18 14:00:00,28.44,28.45,28.31,28.32,58000.0,28.195,28.205,28.0662,28.0761,58000.0
2011-02-18 14:30:00,28.32,28.35,28.27,28.34,54500.0,28.0761,28.1058,28.0265,28.0959,54500.0
2011-02-18 15:00:00,28.35,28.37,28.33,28.36,67700.0,28.1058,28.1256,28.086,28.1157,67700.0
2011-02-18 15:30:00,28.36,28.4,28.31,28.33,95100.0,28.1157,28.1554,28.0662,28.086,95100.0
2011-02-22 09:30:00,28.14,28.34,27.91,28.08,159200.0,27.8976,28.0959,27.6696,27.8381,159200.0
2011-02-22 10:00:00,28.09,28.1,27.92,28.05,39700.0,27.8481,27.858,27.6795,27.8084,39700.0
2011-02-22 10:30:00,28.05,28.05,27.87,27.99,32700.0,27.8084,27.8084,27.63,27.7489,32700.0
2011-02-22 11:00:00,27.96,28.0,27.94,27.99,37600.0,27.7192,27.7588,27.6994,27.7489,37600.0
2011-02-22 11:30:00,28.0,28.03,27.95,28.0,19000.0,27.7588,27.7886,27.7093,27.7588,19000.0
2011-02-22 12:00:00,28.0,28.01,27.95,27.98,16000.0,27.7588,27.7688,27.7093,27.739,16000.0
2011-02-22 12:30:00,27.99,28.01,27.95,27.96,29800.0,27.7489,27.7688,27.7093,27.7192,29800.0
2011-02-22 13:00:00,27.96,27.98,27.88,27.88,48500.0,27.7192,27.739,27.6399,27.6399,48500.0
2011-02-22 13:30:00,27.91,28.02,27.87,27.96,15700.0,27.6696,27.7787,27.63,27.7192,15700.0
2011-02-22 14:00:00,27.97,27.98,27.88,27.92,22600.0,27.7291,27.739,27.6399,27.6795,22600.0
2011-02-22 14:30:00,27.92,27.95,27.87,27.88,22800.0,27.6795,27.7093,27.63,27.6399,22800.0
2011-02-22 15:00:00,27.89,27.91,27.81,27.81,48500.0,27.6498,27.6696,27.5705,27.5705,48500.0
2011-02-22 15:30:00,27.81,27.84,27.71,27.76,55000.0,27.5705,27.6002,27.4713,27.5209,55000.0
2011-02-23 09:30:00,27.85,27.94,27.43,27.48,17200.0,27.6101,27.6994,27.1937,27.2433,17200.0
2011-02-23 10:00:00,27.46,27.6,27.26,27.44,18200.0,27.2235,27.3623,27.0252,27.2037,18200.0
2011-02-23 10:30:00,27.46,27.5,27.21,27.49,16900.0,27.2235,27.2631,26.9756,27.2532,16900.0
2011-02-23 11:00:00,27.49,27.5,27.25,27.25,13400.0,27.2532,27.2631,27.0153,27.0153,13400.0
2011-02-23 11:30:00,27.26,27.27,27.1,27.1,17500.0,27.0252,27.0351,26.8666,26.8666,17500.0
2011-02-23 12:00:00,27.11,27.11,26.85,27.11,18500.0,26.8765,26.8765,26.6187,26.8765,18500.0
2011-02-23 12:30:00,27.1,27.15,27.01,27.11,14200.0,26.8666,26.9162,26.7774,26.8765,14200.0
2011-02-23 13:00:00,27.11,27.13,26.92,27.12,14500.0,26.8765,26.8963,26.6881,26.8864,14500.0
2011-02-23 13:30:00,27.12,27.17,27.08,27.13,17400.0,26.8864,26.936,26.8468,26.8963,17400.0
2011-02-23 14:00:00,27.13,27.25,27.13,27.17,13500.0,26.8963,27.0153,26.8963,26.936,13500.0
2011-02-23 14:30:00,27.17,27.26,27.02,27.16,11300.0,26.936,27.0252,26.7873,26.9261,11300.0
2011-02-23 15:00:00,27.15,27.19,27.0,27.1,21500.0,26.9162,26.9558,26.7674,26.8666,21500.0
2011-02-23 15:30:00,27.11,27.16,26.94,26.96,57400.0,26.8765,26.9261,26.708,26.7278,57400.0
2011-02-24 09:30:00,27.0,27.19,27.0,27.15,23200.0,26.7674,26.9558,26.7674,26.9162,23200.0
2011-02-24 10:00:00,27.15,27.45,27.08,27.45,17400.0,26.9162,27.2136,26.8468,27.2136,17400.0
2011-02-24 10:30:00,27.44,27.6,27.33,27.5,15600.0,27.2037,27.3623,27.0946,27.2631,15600.0
2011-02-24 11:00:00,27.51,27.6,27.35,27.54,27800.0,27.2731,27.3623,27.1144,27.3028,27800.0
2011-02-24 11:30:00,27.59,27.72,27.43,27.72,19300.0,27.3524,27.4812,27.1937,27.4812,19300.0
2011-02-24 12:00:00,27.71,27.75,27.47,27.6,16200.0,27.4713,27.511,27.2334,27.3623,16200.0
2011-02-24 12:30:00,27.61,27.76,27.49,27.75,14700.0,27.3722,27.5209,27.2532,27.511,14700.0
2011-02-24 13:00:00,27.75,27.75,27.56,27.59,18700.0,27.511,27.511,27.3226,27.3524,18700.0
2011-02-24 13:30:00,27.58,27.6,27.21,27.28,30700.0,27.3425,27.3623,26.9756,27.045,30700.0
2011-02-24 14:00:00,27.28,27.56,27.27,27.52,26700.0,27.045,27.3226,27.0351,27.283,26700.0
2011-02-24 14:30:00,27.5,27.63,27.47,27.62,19800.0,27.2631,27.392,27.2334,27.3821,19800.0
2011-02-24 15:00:00,27.62,27.72,27.56,27.62,27200.0,27.3821,27.4812,27.3226,27.3821,27200.0
2011-02-24 15:30:00,27.62,27.68,27.35,27.41,78600.0,27.3821,27.4416,27.1144,27.1739,78600.0
2011-02-25 09:30:00,27.65,27.98,27.65,27.96,33100.0,27.4119,27.739,27.4119,27.7192,33100.0
2011-02-25 10:00:00,27.97,28.24,27.96,28.05,46500.0,27.7291,27.9968,27.7192,27.8084,46500.0
2011-02-25 10:30:00,28.09,28.16,27.96,28.12,35900.0,27.8481,27.9175,27.7192,27.8778,35900.0
2011-02-25 11:00:00,28.12,28.2,28.06,28.09,18000.0,27.8778,27.9571,27.8183,27.8481,18000.0
2011-02-25 11:30:00,28.07,28.28,28.06,28.25,13600.0,27.8282,28.0364,27.8183,28.0067,13600.0
2011-02-25 12:00:00,28.27,28.48,28.21,28.47,15400.0,28.0265,28.2347,27.967,28.2248,15400.0
2011-02-25 12:30:00,28.47,28.47,28.21,28.4,18000.0,28.2248,28.2248,27.967,28.1554,18000.0
2011-02-25 13:00:00,28.4,28.48,28.31,28.38,17000.0,28.1554,28.2347,28.0662,28.1356,17000.0
2011-02-25 13:30:00,28.4,28.45,28.32,28.32,25200.0,28.1554,28.205,28.0761,28.0761,25200.0
2011-02-25 14:00:00,28.34,28.42,28.27,28.33,17000.0,28.0959,28.1752,28.0265,28.086,17000.0
2011-02-25 14:30:00,28.32,28.38,28.31,28.33,18800.0,28.0761,28.1356,28.0662,28.086,18800.0
2011-02-25 15:00:00,28.35,28.44,28.33,28.4,38900.0,28.1058,28.195,28.086,28.1554,38900.0
2011-02-25 15:30:00,28.41,28.45,28.27,28.44,56600.0,28.1653,28.205,28.0265,28.195,56600.0
2011-02-28 09:30:00,28.51,28.51,27.97,28.04,28600.0,28.2644,28.2644,27.7291,27.7985,28600.0
2011-02-28 10:00:00,28.04,28.23,28.03,28.13,28000.0,27.7985,27.9869,27.7886,27.8877,28000.0
2011-02-28 10:30:00,28.12,28.18,28.08,28.11,17600.0,27.8778,27.9373,27.8381,27.8679,17600.0
2011-02-28 11:00:00,28.12,28.13,28.0,28.0,20800.0,27.8778,27.8877,27.7588,27.7588,20800.0
2011-02-28 11:30:00,28.0,28.04,27.88,28.0,15800.0,27.7588,27.7985,27.6399,27.7588,15800.0
2011-02-28 12:00:00,28.01,28.03,27.93,27.95,13000.0,27.7688,27.7886,27.6894,27.7093,13000.0
2011-02-28 12:30:00,27.96,28.01,27.79,27.82,11600.0,27.7192,27.7688,27.5506,27.5804,11600.0
2011-02-28 13:00:00,27.81,27.81,27.67,27.71,11600.0,27.5705,27.5705,27.4317,27.4713,11600.0
2011-02-28 13:30:00,27.71,27.84,27.69,27.72,13600.0,27.4713,27.6002,27.4515,27.4812,13600.0
2011-02-28 14:00:00,27.71,27.77,27.63,27.73,15900.0,27.4713,27.5308,27.392,27.4912,15900.0
2011-02-28 14:30:00,27.73,27.81,27.6,27.81,30100.0,27.4912,27.5705,27.3623,27.5705,30100.0
2011-02-28 15:00:00,27.82,27.84,27.7,27.77,19700.0,27.5804,27.6002,27.4614,27.5308,19700.0
2011-02-28 15:30:00,27.77,27.95,27.76,27.92,40600.0,27.5308,27.7093,27.5209,27.6795,40600.0
2011-03-01 09:30:00,28.01,28.25,27.83,27.89,13400.0,27.7688,28.0067,27.5903,27.6498,13400.0
2011-03-01 10:00:00,27.89,27.99,27.84,27.86,13700.0,27.6498,27.7489,27.6002,27.62,13700.0
2011-03-01 10:30:00,27.85,28.09,27.8,28.09,17000.0,27.6101,27.8481,27.5606,27.8481,17000.0
2011-03-01 11:00:00,28.1,28.11,27.97,27.97,22800.0,27.858,27.8679,27.7291,27.7291,22800.0
2011-03-01 11:30:00,27.94,27.97,27.79,27.79,15000.0,27.6994,27.7291,27.5506,27.5506,15000.0
2011-03-01 12:00:00,27.78,27.78,27.66,27.67,13500.0,27.5407,27.5407,27.4218,27.4317,13500.0
2011-03-01 12:30:00,27.65,27.79,27.65,27.72,15700.0,27.4119,27.5506,27.4119,27.4812,15700.0
2011-03-01 13:00:00,27.71,27.79,27.63,27.71,27900.0,27.4713,27.5506,27.392,27.4713,27900.0
2011-03-01 13:30:00,27.69,27.74,27.65,27.7,16400.0,27.4515,27.5011,27.4119,27.4614,16400.0
2011-03-01 14:00:00,27.68,27.75,27.5,27.5,33900.0,27.4416,27.511,27.2631,27.2631,33900.0
2011-03-01 14:30:00,27.46,27.47,27.32,27.36,35800.0,27.2235,27.2334,27.0847,27.1243,35800.0
2011-03-01 15:00:00,27.37,27.51,27.28,27.38,30500.0,27.1343,27.2731,27.045,27.1442,30500.0
2011-03-01 15:30:00,27.37,27.48,27.28,27.3,77300.0,27.1343,27.2433,27.045,27.0649,77300.0
2011-03-02 09:30:00,27.34,27.79,27.26,27.74,33700.0,27.1045,27.5506,27.0252,27.5011,33700.0
2011-03-02 10:00:00,27.75,27.95,27.75,27.92,23100.0,27.511,27.7093,27.511,27.6795,23100.0
2011-03-02 10:30:00,27.91,28.1,27.9,28.09,14500.0,27.6696,27.858,27.6597,27.8481,14500.0
2011-03-02 11:00:00,28.1,28.17,27.99,27.99,19900.0,27.858,27.9274,27.7489,27.7489,19900.0
2011-03-02 11:30:00,27.98,28.04,27.73,27.75,11000.0,27.739,27.7985,27.4912,27.511,11000.0
2011-03-02 12:00:00,27.73,27.94,27.65,27.93,9200.0,27.4912,27.6994,27.4119,27.6894,9200.0
2011-03-02 12:30:00,27.93,28.02,27.93,27.99,9400.0,27.6894,27.7787,27.6894,27.7489,9400.0
2011-03-02 13:00:00,28.01,28.02,27.83,27.9,9800.0,27.7688,27.7787,27.5903,27.6597,9800.0
2011-03-02 13:30:00,27.9,27.91,27.73,27.77,8200.0,27.6597,27.6696,27.4912,27.5308,8200.0
2011-03-02 14:00:00,27.77,27.92,27.66,27.66,14900.0,27.5308,27.6795,27.4218,27.4218,14900.0
2011-03-02 14:30:00,27.68,27.99,27.68,27.98,16300.0,27.4416,27.7489,27.4416,27.739,16300.0
2011-03-02 15:00:00,27.97,28.09,27.93,27.93,16500.0,27.7291,27.8481,27.6894,27.6894,16500.0
2011-03-02 15:30:00,27.94,27.96,27.86,27.89,36500.0,27.6994,27.7192,27.62,27.6498,36500.0
2011-03-03 09:30:00,28.13,28.4,28.13,28.28,23200.0,27.8877,28.1554,27.8877,28.0364,23200.0
2011-03-03 10:00:00,28.31,28.37,28.27,28.33,19100.0,28.0662,28.1256,28.0265,28.086,19100.0
2011-03-03 10:30:00,28.33,28.39,28.3,28.33,25000.0,28.086,28.1455,28.0563,28.086,25000.0
2011-03-03 11:00:00,28.34,28.37,28.31,28.32,13300.0,28.0959,28.1256,28.0662,28.0761,13300.0
2011-03-03 11:30:00,28.33,28.47,28.33,28.47,20700.0,28.086,28.2248,28.086,28.2248,20700.0
2011-03-03 12:00:00,28.48,28.54,28.45,28.51,21000.0,28.2347,28.2942,28.205,28.2644,21000.0
2011-03-03 12:30:00,28.53,28.55,28.44,28.44,13400.0,28.2843,28.3041,28.195,28.195,13400.0
2011-03-03 13:00:00,28.44,28.5,28.33,28.34,19000.0,28.195,28.2545,28.086,28.0959,19000.0
2011-03-03 13:30:00,28.34,28.49,28.33,28.44,17900.0,28.0959,28.2446,28.086,28.195,17900.0
2011-03-03 14:00:00,28.44,28.58,28.41,28.53,20700.0,28.195,28.3338,28.1653,28.2843,20700.0
2011-03-03 14:30:00,28.51,28.58,28.44,28.51,20700.0,28.2644,28.3338,28.195,28.2644,20700.0
2011-03-03 15:00:00,28.53,28.54,28.33,28.37,30100.0,28.2843,28.2942,28.086,28.1256,30100.0
2011-03-03 15:30:00,28.37,28.42,28.29,28.35,71100.0,28.1256,28.1752,28.0463,28.1058,71100.0
2011-03-04 09:30:00,28.36,28.4,27.99,28.09,16800.0,28.1157,28.1554,27.7489,27.8481,16800.0
2011-03-04 10:00:00,28.13,28.13,27.87,27.95,25400.0,27.8877,27.8877,27.63,27.7093,25400.0
2011-03-04 10:30:00,27.96,27.99,27.84,27.98,19100.0,27.7192,27.7489,27.6002,27.739,19100.0
2011-03-04 11:00:00,27.97,27.98,27.81,27.89,17800.0,27.7291,27.739,27.5705,27.6498,17800.0
2011-03-04 11:30:00,27.89,27.95,27.82,27.82,14000.0,27.6498,27.7093,27.5804,27.5804,14000.0
2011-03-04 12:00:00,27.83,27.86,27.57,27.62,12200.0,27.5903,27.62,27.3325,27.3821,12200.0
2011-03-04 12:30:00,27.63,27.66,27.58,27.6,12700.0,27.392,27.4218,27.3425,27.3623,12700.0
2011-03-04 13:00:00,27.61,27.68,27.57,27.62,9100.0,27.3722,27.4416,27.3325,27.3821,9100.0
2011-03-04 13:30:00,27.62,27.67,27.52,27.56,14000.0,27.3821,27.4317,27.283,27.3226,14000.0
2011-03-04 14:00:00,27.55,27.55,27.48,27.53,13100.0,27.3127,27.3127,27.2433,27.2929,13100.0
2011-03-04 14:30:00,27.53,27.7,27.53,27.69,16000.0,27.2929,27.4614,27.2929,27.4515,16000.0
2011-03-04 15:00:00,27.71,27.85,27.71,27.78,28300.0,27.4713,27.6101,27.4713,27.5407,28300.0
2011-03-04 15:30:00,27.77,27.93,27.73,27.89,57400.0,27.5308,27.6894,27.4912,27.6498,57400.0
2011-03-07 09:30:00,28.0,28.09,27.9,27.94,8000.0,27.7588,27.8481,27.6597,27.6994,8000.0
2011-03-07 10:00:00,27.95,28.03,27.93,28.0,18000.0,27.7093,27.7886,27.6894,27.7588,18000.0
2011-03-07 10:30:00,28.0,28.0,27.58,27.67,13900.0,27.7588,27.7588,27.3425,27.4317,13900.0
2011-03-07 11:00:00,27.67,27.67,27.4,27.43,12300.0,27.4317,27.4317,27.164,27.1937,12300.0
2011-03-07 11:30:00,27.46,27.51,27.34,27.39,14400.0,27.2235,27.2731,27.1045,27.1541,14400.0
2011-03-07 12:00:00,27.41,27.49,27.36,27.43,9600.0,27.1739,27.2532,27.1243,27.1937,9600.0
2011-03-07 12:30:00,27.43,27.51,27.39,27.39,6900.0,27.1937,27.2731,27.1541,27.1541,6900.0
2011-03-07 13:00:00,27.41,27.45,27.35,27.37,7400.0,27.1739,27.2136,27.1144,27.1343,7400.0
2011-03-07 13:30:00,27.34,27.49,27.32,27.37,9100.0,27.1045,27.2532,27.0847,27.1343,9100.0
2011-03-07 14:00:00,27.37,27.6,27.37,27.55,8700.0,27.1343,27.3623,27.1343,27.3127,8700.0
2011-03-07 14:30:00,27.55,27.57,27.5,27.56,5600.0,27.3127,27.3325,27.2631,27.3226,5600.0
2011-03-07 15:00:00,27.56,27.71,27.56,27.7,14300.0,27.3226,27.4713,27.3226,27.4614,14300.0
2011-03-07 15:30:00,27.7,27.8,27.63,27.65,37800.0,27.4614,27.5606,27.392,27.4119,37800.0
2011-03-08 09:30:00,27.74,27.74,27.44,27.74,9000.0,27.5011,27.5011,27.2037,27.5011,9000.0
2011-03-08 10:00:00,27.74,28.14,27.74,28.0,25300.0,27.5011,27.8976,27.5011,27.7588,25300.0
2011-03-08 10:30:00,28.02,28.12,27.93,28.05,25500.0,27.7787,27.8778,27.6894,27.8084,25500.0
2011-03-08 11:00:00,28.05,28.29,28.01,28.2,21800.0,27.8084,28.0463,27.7688,27.9571,21800.0
2011-03-08 11:30:00,28.2,28.23,28.14,28.18,18500.0,27.9571,27.9869,27.8976,27.9373,18500.0
2011-03-08 12:00:00,28.2,28.21,28.15,28.17,12100.0,27.9571,27.967,27.9075,27.9274,12100.0
2011-03-08 12:30:00,28.17,28.23,28.16,28.22,5900.0,27.9274,27.9869,27.9175,27.9769,5900.0
2011-03-08 13:00:00,28.21,28.27,28.2,28.24,6500.0,27.967,28.0265,27.9571,27.9968,6500.0
2011-03-08 13:30:00,28.24,28.29,28.19,28.27,6700.0,27.9968,28.0463,27.9472,28.0265,6700.0
2011-03-08 14:00:00,28.26,28.27,28.11,28.13,7700.0,28.0166,28.0265,27.8679,27.8877,7700.0
2011-03-08 14:30:00,28.13,28.24,28.04,28.22,12400.0,27.8877,27.9968,27.7985,27.9769,12400.0
2011-03-08 15:00:00,28.21,28.32,28.14,28.2,11300.0,27.967,28.0761,27.8976,27.9571,11300.0
2011-03-08 15:30:00,28.21,28.24,28.1,28.15,27300.0,27.967,27.9968,27.858,27.9075,27300.0
2011-03-09 09:30:00,28.04,28.11,27.79,27.98,12800.0,27.7985,27.8679,27.5506,27.739,12800.0
2011-03-09 10:00:00,28.0,28.09,27.9,28.09,18700.0,27.7588,27.8481,27.6597,27.8481,18700.0
2011-03-09 10:30:00,28.12,28.16,27.84,27.9,9400.0,27.8778,27.9175,27.6002,27.6597,9400.0
2011-03-09 11:00:00,27.87,28.15,27.85,28.15,4900.0,27.63,27.9075,27.6101,27.9075,4900.0
2011-03-09 11:30:00,28.07,28.22,27.96,28.19,5700.0,27.8282,27.9769,27.7192,27.9472,5700.0
2011-03-09 12:00:00,28.19,28.26,28.09,28.09,5100.0,27.9472,28.0166,27.8481,27.8481,5100.0
2011-03-09 12:30:00,28.09,28.15,28.05,28.1,5000.0,27.8481,27.9075,27.8084,27.858,5000.0
2011-03-09 13:00:00,28.1,28.1,28.02,28.05,5400.0,27.858,27.858,27.7787,27.8084,5400.0
2011-03-09 13:30:00,28.02,28.04,27.93,27.93,7900.0,27.7787,27.7985,27.6894,27.6894,7900.0
2011-03-09 14:00:00,27.95,28.04,27.94,27.99,7300.0,27.7093,27.7985,27.6994,27.7489,7300.0
2011-03-09 14:30:00,27.98,28.06,27.95,28.01,9300.0,27.739,27.8183,27.7093,27.7688,9300.0
2011-03-09 15:00:00,28.01,28.12,27.97,27.99,18200.0,27.7688,27.8778,27.7291,27.7489,18200.0
2011-03-09 15:30:00,28.02,28.03,27.94,27.94,29600.0,27.7787,27.7886,27.6994,27.6994,29600.0
2011-03-10 09:30:00,27.6,27.73,27.25,27.44,29100.0,27.3623,27.4912,27.0153,27.2037,29100.0
2011-03-10 10:00:00,27.39,27.46,27.21,27.37,10500.0,27.1541,27.2235,26.9756,27.1343,10500.0
2011-03-10 10:30:00,27.33,27.33,27.1,27.32,12500.0,27.0946,27.0946,26.8666,27.0847,12500.0
2011-03-10 11:00:00,27.35,27.52,27.32,27.48,7400.0,27.1144,27.283,27.0847,27.2433,7400.0
2011-03-10 11:30:00,27.46,27.54,27.41,27.51,6800.0,27.2235,27.3028,27.1739,27.2731,6800.0
2011-03-10 12:00:00,27.55,27.55,27.38,27.39,9200.0,27.3127,27.3127,27.1442,27.1541,9200.0
2011-03-10 12:30:00,27.4,27.68,27.4,27.62,9000.0,27.164,27.4416,27.164,27.3821,9000.0
2011-03-10 13:00:00,27.66,27.68,27.53,27.55,8200.0,27.4218,27.4416,27.2929,27.3127,8200.0
2011-03-10 13:30:00,27.54,27.54,27.36,27.47,19900.0,27.3028,27.3028,27.1243,27.2334,19900.0
2011-03-10 14:00:00,27.48,27.55,27.43,27.51,11700.0,27.2433,27.3127,27.1937,27.2731,11700.0
2011-03-10 14:30:00,27.51,27.58,27.49,27.54,11800.0,27.2731,27.3425,27.2532,27.3028,11800.0
2011-03-10 15:00:00,27.53,27.54,27.35,27.37,19900.0,27.2929,27.3028,27.1144,27.1343,19900.0
2011-03-10 15:30:00,27.38,27.57,27.37,27.41,43400.0,27.1442,27.3325,27.1343,27.1739,43400.0
2011-03-11 09:30:00,27.29,27.72,27.18,27.47,13800.0,27.055,27.4812,26.9459,27.2334,13800.0
2011-03-11 10:00:00,27.49,27.49,27.32,27.35,7500.0,27.2532,27.2532,27.0847,27.1144,7500.0
2011-03-11 10:30:00,27.37,27.38,27.19,27.28,9200.0,27.1343,27.1442,26.9558,27.045,9200.0
2011-03-11 11:00:00,27.31,27.49,27.23,27.49,3400.0,27.0748,27.2532,26.9955,27.2532,3400.0
2011-03-11 11:30:00,27.49,27.67,27.49,27.65,9100.0,27.2532,27.4317,27.2532,27.4119,9100.0
2011-03-11 12:00:00,27.66,27.79,27.61,27.79,5700.0,27.4218,27.5506,27.3722,27.5506,5700.0
2011-03-11 12:30:00,27.79,27.84,27.73,27.73,7000.0,27.5506,27.6002,27.4912,27.4912,7000.0
2011-03-11 13:00:00,27.72,27.72,27.55,27.68,7400.0,27.4812,27.4812,27.3127,27.4416,7400.0
2011-03-11 13:30:00,27.68,27.81,27.62,27.72,11300.0,27.4416,27.5705,27.3821,27.4812,11300.0
2011-03-11 14:00:00,27.73,27.85,27.72,27.85,8400.0,27.4912,27.6101,27.4812,27.6101,8400.0
2011-03-11 14:30:00,27.85,27.86,27.76,27.84,8400.0,27.6101,27.62,27.5209,27.6002,8400.0
2011-03-11 15:00:00,27.85,27.91,27.83,27.88,11900.0,27.6101,27.6696,27.5903,27.6399,11900.0
2011-03-11 15:30:00,27.89,27.98,27.68,27.7,37600.0,27.6498,27.739,27.4416,27.4614,37600.0
2011-03-14 09:30:00,27.41,27.96,27.24,27.86,11700.0,27.1739,27.7192,27.0054,27.62,11700.0
2011-03-14 10:00:00,27.88,27.98,27.88,27.9,14800.0,27.6399,27.739,27.6399,27.6597,14800.0
2011-03-14 10:30:00,27.86,27.92,27.68,27.73,15500.0,27.62,27.6795,27.4416,27.4912,15500.0
2011-03-14 11:00:00,27.72,27.79,27.46,27.59,14900.0,27.4812,27.5506,27.2235,27.3524,14900.0
2011-03-14 11:30:00,27.59,27.77,27.47,27.61,11000.0,27.3524,27.5308,27.2334,27.3722,11000.0
2011-03-14 12:00:00,27.66,27.75,27.64,27.75,6700.0,27.4218,27.511,27.4019,27.511,6700.0
2011-03-14 12:30:00,27.74,27.79,27.64,27.79,7500.0,27.5011,27.5506,27.4019,27.5506,7500.0
2011-03-14 13:00:00,27.79,27.88,27.73,27.85,6800.0,27.5506,27.6399,27.4912,27.6101,6800.0
2011-03-14 13:30:00,27.85,27.95,27.78,27.85,11300.0,27.6101,27.7093,27.5407,27.6101,11300.0
2011-03-14 14:00:00,27.81,28.0,27.78,27.96,26900.0,27.5705,27.7588,27.5407,27.7192,26900.0
2011-03-14 14:30:00,27.95,27.95,27.83,27.88,19000.0,27.7093,27.7093,27.5903,27.6399,19000.0
2011-03-14 15:00:00,27.89,28.03,27.86,27.99,22100.0,27.6498,27.7886,27.62,27.7489,22100.0
2011-03-14 15:30:00,28.01,28.08,27.9,27.96,51900.0,27.7688,27.8381,27.6597,27.7192,51900.0
2011-03-15 09:30:00,26.93,27.73,26.93,27.53,25400.0,26.6981,27.4912,26.6981,27.2929,25400.0
2011-03-15 10:00:00,27.49,27.82,27.41,27.82,19900.0,27.2532,27.5804,27.1739,27.5804,19900.0
2011-03-15 10:30:00,27.82,27.91,27.77,27.86,11500.0,27.5804,27.6696,27.5308,27.62,11500.0
2011-03-15 11:00:00,27.89,27.92,27.66,27.9,27100.0,27.6498,27.6795,27.4218,27.6597,27100.0
2011-03-15 11:30:00,27.9,28.02,27.78,28.0,25500.0,27.6597,27.7787,27.5407,27.7588,25500.0
2011-03-15 12:00:00,27.99,28.01,27.89,27.98,13300.0,27.7489,27.7688,27.6498,27.739,13300.0
2011-03-15 12:30:00,27.98,27.98,27.8,27.87,19400.0,27.739,27.739,27.5606,27.63,19400.0
2011-03-15 13:00:00,27.89,27.92,27.81,27.87,12200.0,27.6498,27.6795,27.5705,27.63,12200.0
2011-03-15 13:30:00,27.85,27.96,27.84,27.96,18000.0,27.6101,27.7192,27.6002,27.7192,18000.0
2011-03-15 14:00:00,27.97,28.12,27.85,28.12,16100.0,27.7291,27.8778,27.6101,27.8778,16100.0
2011-03-15 14:30:00,28.11,28.26,28.04,28.25,33100.0,27.8679,28.0166,27.7985,28.0067,33100.0
2011-03-15 15:00:00,28.25,28.35,28.22,28.32,26200.0,28.0067,28.1058,27.9769,28.0761,26200.0
2011-03-15 15:30:00,28.3,28.35,28.15,28.17,85300.0,28.0563,28.1058,27.9075,27.9274,85300.0
2011-03-16 09:30:00,28.03,28.21,27.91,28.12,26200.0,27.7886,27.967,27.6696,27.8778,26200.0
2011-03-16 10:00:00,28.12,28.2,28.04,28.17,22000.0,27.8778,27.9571,27.7985,27.9274,22000.0
2011-03-16 10:30:00,28.13,28.24,28.03,28.03,18300.0,27.8877,27.9968,27.7886,27.7886,18300.0
2011-03-16 11:00:00,28.02,28.16,27.88,27.96,32600.0,27.7787,27.9175,27.6399,27.7192,32600.0
2011-03-16 11:30:00,27.96,27.96,27.85,27.92,20800.0,27.7192,27.7192,27.6101,27.6795,20800.0
2011-03-16 12:00:00,27.92,28.06,27.81,28.05,20200.0,27.6795,27.8183,27.5705,27.8084,20200.0
2011-03-16 12:30:00,28.04,28.2,27.99,28.19,13500.0,27.7985,27.9571,27.7489,27.9472,13500.0
2011-03-16 13:00:00,28.19,28.25,28.02,28.08,8200.0,27.9472,28.0067,27.7787,27.8381,8200.0
2011-03-16 13:30:00,28.08,28.08,27.95,28.04,16400.0,27.8381,27.8381,27.7093,27.7985,16400.0
2011-03-16 14:00:00,28.03,28.03,27.77,27.96,26000.0,27.7886,27.7886,27.5308,27.7192,26000.0
2011-03-16 14:30:00,27.97,28.25,27.92,28.21,16200.0,27.7291,28.0067,27.6795,27.967,16200.0
2011-03-16 15:00:00,28.21,28.29,27.96,28.07,43100.0,27.967,28.0463,27.7192,27.8282,43100.0
2011-03-16 15:30:00,28.06,28.12,27.86,27.91,66200.0,27.8183,27.8778,27.62,27.6696,66200.0
2011-03-17 09:30:00,28.38,28.42,28.14,28.2,10600.0,28.1356,28.1752,27.8976,27.9571,10600.0
2011-03-17 10:00:00,28.19,28.3,28.19,28.21,23500.0,27.9472,28.0563,27.9472,27.967,23500.0
2011-03-17 10:30:00,28.22,28.3,28.1,28.12,26900.0,27.9769,28.0563,27.858,27.8778,26900.0
2011-03-17 11:00:00,28.13,28.19,28.07,28.15,20600.0,27.8877,27.9472,27.8282,27.9075,20600.0
2011-03-17 11:30:00,28.16,28.24,28.11,28.19,9300.0,27.9175,27.9968,27.8679,27.9472,9300.0
2011-03-17 12:00:00,28.15,28.26,28.13,28.25,98000.0,27.9075,28.0166,27.8877,28.0067,98000.0
2011-03-17 12:30:00,28.25,28.27,28.2,28.24,12600.0,28.0067,28.0265,27.9571,27.9968,12600.0
2011-03-17 13:00:00,28.21,28.21,28.05,28.05,9300.0,27.967,27.967,27.8084,27.8084,9300.0
2011-03-17 13:30:00,28.05,28.14,28.04,28.12,16300.0,27.8084,27.8976,27.7985,27.8778,16300.0
2011-03-17 14:00:00,28.1,28.13,28.0,28.01,10700.0,27.858,27.8877,27.7588,27.7688,10700.0
2011-03-17 14:30:00,28.02,28.1,28.01,28.05,12400.0,27.7787,27.858,27.7688,27.8084,12400.0
2011-03-17 15:00:00,28.06,28.1,27.93,27.96,22600.0,27.8183,27.858,27.6894,27.7192,22600.0
2011-03-17 15:30:00,27.95,28.03,27.84,27.87,81000.0,27.7093,27.7886,27.6002,27.63,81000.0
2011-03-18 09:30:00,28.14,28.44,28.08,28.37,79600.0,27.8976,28.195,27.8381,28.1256,79600.0
2011-03-18 10:00:00,28.36,28.36,28.19,28.29,13200.0,28.1157,28.1157,27.9472,28.0463,13200.0
2011-03-18 10:30:00,28.26,28.36,28.13,28.32,11700.0,28.0166,28.1157,27.8877,28.0761,11700.0
2011-03-18 11:00:00,28.32,28.39,28.18,28.19,15300.0,28.0761,28.1455,27.9373,27.9472,15300.0
2011-03-18 11:30:00,28.17,28.28,28.12,28.28,12400.0,27.9274,28.0364,27.8778,28.0364,12400.0
2011-03-18 12:00:00,28.25,28.28,28.18,28.24,6700.0,28.0067,28.0364,27.9373,27.9968,6700.0
2011-03-18 12:30:00,28.25,28.39,28.2,28.35,14700.0,28.0067,28.1455,27.9571,28.1058,14700.0
2011-03-18 13:00:00,28.38,28.66,28.36,28.57,43200.0,28.1356,28.4132,28.1157,28.3239,43200.0
2011-03-18 13:30:00,28.6,28.79,28.59,28.74,26400.0,28.3537,28.542,28.3438,28.4925,26400.0
2011-03-18 14:00:00,28.71,28.73,28.57,28.73,19900.0,28.4627,28.4825,28.3239,28.4825,19900.0
2011-03-18 14:30:00,28.74,28.8,28.67,28.8,20200.0,28.4925,28.5519,28.4231,28.5519,20200.0
2011-03-18 15:00:00,28.78,28.82,28.69,28.81,40700.0,28.5321,28.5718,28.4429,28.5619,40700.0
2011-03-18 15:30:00,28.81,29.04,28.71,28.97,144300.0,28.5619,28.7899,28.4627,28.7205,144300.0
2011-03-21 09:30:00,29.16,29.99,29.11,29.87,37300.0,28.9088,29.7317,28.8593,29.6127,37300.0
2011-03-21 10:00:00,29.87,30.22,29.82,30.21,69100.0,29.6127,29.9597,29.5632,29.9498,69100.0
2011-03-21 10:30:00,30.21,30.35,30.12,30.35,25200.0,29.9498,30.0886,29.8606,30.0886,25200.0
2011-03-21 11:00:00,30.35,30.44,30.29,30.32,23900.0,30.0886,30.1778,30.0291,30.0589,23900.0
2011-03-21 11:30:00,30.32,30.36,30.15,30.15,19600.0,30.0589,30.0985,29.8903,29.8903,19600.0
2011-03-21 12:00:00,30.17,30.22,30.14,30.22,8300.0,29.9101,29.9597,29.8804,29.9597,8300.0
2011-03-21 12:30:00,30.21,30.28,30.07,30.17,21400.0,29.9498,30.0192,29.811,29.9101,21400.0
2011-03-21 13:00:00,30.17,30.39,30.15,30.3,31000.0,29.9101,30.1283,29.8903,30.039,31000.0
2011-03-21 13:30:00,30.3,30.48,30.28,30.44,34300.0,30.039,30.2175,30.0192,30.1778,34300.0
2011-03-21 14:00:00,30.45,30.45,30.3,30.3,27200.0,30.1877,30.1877,30.039,30.039,27200.0
2011-03-21 14:30:00,30.31,30.44,30.3,30.41,24900.0,30.0489,30.1778,30.039,30.1481,24900.0
2011-03-21 15:00:00,30.4,30.51,30.38,30.39,40800.0,30.1382,30.2472,30.1183,30.1283,40800.0
2011-03-21 15:30:00,30.41,30.48,30.38,30.44,66100.0,30.1481,30.2175,30.1183,30.1778,66100.0
2011-03-22 09:30:00,30.42,30.72,30.29,30.31,29400.0,30.158,30.4554,30.0291,30.0489,29400.0
2011-03-22 10:00:00,30.33,30.47,30.3,30.44,20100.0,30.0688,30.2076,30.039,30.1778,20100.0
2011-03-22 10:30:00,30.44,30.45,30.16,30.17,16400.0,30.1778,30.1877,29.9002,29.9101,16400.0
2011-03-22 11:00:00,30.16,30.23,30.07,30.12,17100.0,29.9002,29.9696,29.811,29.8606,17100.0
2011-03-22 11:30:00,30.13,30.16,30.07,30.11,8600.0,29.8705,29.9002,29.811,29.8507,8600.0
2011-03-22 12:00:00,30.11,30.12,30.06,30.07,11300.0,29.8507,29.8606,29.8011,29.811,11300.0
2011-03-22 12:30:00,30.08,30.08,29.96,29.97,11100.0,29.8209,29.8209,29.702,29.7119,11100.0
2011-03-22 13:00:00,29.97,30.01,29.92,29.96,13300.0,29.7119,29.7515,29.6623,29.702,13300.0
2011-03-22 13:30:00,29.96,30.09,29.91,30.07,14200.0,29.702,29.8308,29.6524,29.811,14200.0
2011-03-22 14:00:00,30.07,30.1,29.96,30.01,14400.0,29.811,29.8407,29.702,29.7515,14400.0
2011-03-22 14:30:00,30.01,30.12,29.99,30.08,17600.0,29.7515,29.8606,29.7317,29.8209,17600.0
2011-03-22 15:00:00,30.06,30.1,30.01,30.06,32900.0,29.8011,29.8407,29.7515,29.8011,32900.0
2011-03-22 15:30:00,30.06,30.08,30.06,30.07,44200.0,29.8011,29.8209,29.8011,29.811,44200.0
2011-03-23 09:30:00,29.94,29.94,29.56,29.88,47400.0,29.6821,29.6821,29.3054,29.6226,47400.0
2011-03-23 10:00:00,29.85,29.95,29.76,29.95,86300.0,29.5929,29.692,29.5037,29.692,86300.0
2011-03-23 10:30:00,29.97,29.97,29.71,29.75,10100.0,29.7119,29.7119,29.4541,29.4938,10100.0
2011-03-23 11:00:00,29.74,29.83,29.73,29.81,11700.0,29.4838,29.5731,29.4739,29.5532,11700.0
2011-03-23 11:30:00,29.84,30.05,29.84,29.96,11400.0,29.583,29.7912,29.583,29.702,11400.0
2011-03-23 12:00:00,29.96,30.19,29.96,30.19,6300.0,29.702,29.93,29.702,29.93,6300.0
2011-03-23 12:30:00,30.21,30.21,30.1,30.11,5400.0,29.9498,29.9498,29.8407,29.8507,5400.0
2011-03-23 13:00:00,30.11,30.11,30.05,30.06,4700.0,29.8507,29.8507,29.7912,29.8011,4700.0
2011-03-23 13:30:00,30.08,30.19,30.07,30.16,10300.0,29.8209,29.93,29.811,29.9002,10300.0
2011-03-23 14:00:00,30.16,30.2,30.13,30.18,7000.0,29.9002,29.9399,29.8705,29.9201,7000.0
2011-03-23 14:30:00,30.19,30.28,30.11,30.22,20700.0,29.93,30.0192,29.8507,29.9597,20700.0
2011-03-23 15:00:00,30.22,30.25,30.15,30.19,23300.0,29.9597,29.9895,29.8903,29.93,23300.0
2011-03-23 15:30:00,30.19,30.27,30.13,30.23,63300.0,29.93,30.0093,29.8705,29.9696,63300.0
2011-03-24 09:30:00,30.46,30.46,30.07,30.18,12400.0,30.1976,30.1976,29.811,29.9201,12400.0
2011-03-24 10:00:00,30.18,30.38,30.18,30.38,33200.0,29.9201,30.1183,29.9201,30.1183,33200.0
2011-03-24 10:30:00,30.39,30.47,30.32,30.47,8100.0,30.1283,30.2076,30.0589,30.2076,8100.0
2011-03-24 11:00:00,30.48,30.5,30.38,30.4,21100.0,30.2175,30.2373,30.1183,30.1382,21100.0
2011-03-24 11:30:00,30.39,30.41,30.29,30.32,10600.0,30.1283,30.1481,30.0291,30.0589,10600.0
2011-03-24 12:00:00,30.31,30.45,30.31,30.44,10400.0,30.0489,30.1877,30.0489,30.1778,10400.0
2011-03-24 12:30:00,30.42,30.42,30.29,30.33,12300.0,30.158,30.158,30.0291,30.0688,12300.0
2011-03-24 13:00:00,30.33,30.34,30.29,30.32,6900.0,30.0688,30.0787,30.0291,30.0589,6900.0
2011-03-24 13:30:00,30.32,30.38,30.29,30.38,12700.0,30.0589,30.1183,30.0291,30.1183,12700.0
2011-03-24 14:00:00,30.38,30.4,30.34,30.35,10300.0,30.1183,30.1382,30.0787,30.0886,10300.0
2011-03-24 14:30:00,30.35,30.45,30.34,30.39,15600.0,30.0886,30.1877,30.0787,30.1283,15600.0
2011-03-24 15:00:00,30.4,30.48,30.36,30.43,23600.0,30.1382,30.2175,30.0985,30.1679,23600.0
2011-03-24 15:30:00,30.44,30.57,30.42,30.52,86900.0,30.1778,30.3067,30.158,30.2571,86900.0
2011-03-25 09:30:00,30.75,30.75,30.41,30.55,12400.0,30.4852,30.4852,30.1481,30.2869,12400.0
2011-03-25 10:00:00,30.56,30.78,30.54,30.78,12900.0,30.2968,30.5149,30.277,30.5149,12900.0
2011-03-25 10:30:00,30.76,30.99,30.76,30.95,16400.0,30.4951,30.7231,30.4951,30.6834,16400.0
2011-03-25 11:00:00,30.99,31.0,30.81,30.89,22300.0,30.7231,30.733,30.5446,30.6239,22300.0
2011-03-25 11:30:00,30.86,30.98,30.79,30.93,7600.0,30.5942,30.7132,30.5248,30.6636,7600.0
2011-03-25 12:00:00,30.95,30.98,30.89,30.97,9600.0,30.6834,30.7132,30.6239,30.7033,9600.0
2011-03-25 12:30:00,30.94,30.94,30.86,30.9,10100.0,30.6735,30.6735,30.5942,30.6339,10100.0
2011-03-25 13:00:00,30.9,30.95,30.86,30.93,11600.0,30.6339,30.6834,30.5942,30.6636,11600.0
2011-03-25 13:30:00,30.98,31.01,30.83,30.85,24900.0,30.7132,30.7429,30.5645,30.5843,24900.0
2011-03-25 14:00:00,30.88,30.88,30.71,30.79,13300.0,30.614,30.614,30.4455,30.5248,13300.0
2011-03-25 14:30:00,30.79,30.88,30.7,30.8,31900.0,30.5248,30.614,30.4356,30.5347,31900.0
2011-03-25 15:00:00,30.8,30.86,30.62,30.63,25700.0,30.5347,30.5942,30.3563,30.3662,25700.0
2011-03-25 15:30:00,30.64,30.71,30.6,30.64,59900.0,30.3761,30.4455,30.3364,30.3761,59900.0
2011-03-28 09:30:00,30.75,30.9,30.63,30.84,8400.0,30.4852,30.6339,30.3662,30.5744,8400.0
2011-03-28 10:00:00,30.86,30.93,30.76,30.91,7200.0,30.5942,30.6636,30.4951,30.6438,7200.0
2011-03-28 10:30:00,30.89,31.05,30.87,31.04,29100.0,30.6239,30.7826,30.6041,30.7727,29100.0
2011-03-28 11:00:00,31.01,31.1,30.95,31.04,14500.0,30.7429,30.8321,30.6834,30.7727,14500.0
2011-03-28 11:30:00,31.05,31.1,30.97,31.08,10100.0,30.7826,30.8321,30.7033,30.8123,10100.0
2011-03-28 12:00:00,31.06,31.12,30.98,31.01,6700.0,30.7925,30.852,30.7132,30.7429,6700.0
2011-03-28 12:30:00,31.0,31.04,30.97,30.99,4800.0,30.733,30.7727,30.7033,30.7231,4800.0
2011-03-28 13:00:00,30.98,31.05,30.96,30.96,13900.0,30.7132,30.7826,30.6933,30.6933,13900.0
2011-03-28 13:30:00,30.97,31.01,30.9,30.98,13700.0,30.7033,30.7429,30.6339,30.7132,13700.0
2011-03-28 14:00:00,30.99,31.07,30.96,31.04,6300.0,30.7231,30.8024,30.6933,30.7727,6300.0
2011-03-28 14:30:00,31.04,31.07,30.98,31.07,23800.0,30.7727,30.8024,30.7132,30.8024,23800.0
2011-03-28 15:00:00,31.05,31.12,30.98,30.99,21000.0,30.7826,30.852,30.7132,30.7231,21000.0
2011-03-28 15:30:00,31.0,31.03,30.87,31.0,79500.0,30.733,30.7627,30.6041,30.733,79500.0
2011-03-29 09:30:00,30.88,31.05,30.74,31.04,18700.0,30.614,30.7826,30.4752,30.7727,18700.0
2011-03-29 10:00:00,31.02,31.23,31.02,31.15,319200.0,30.7528,30.961,30.7528,30.8817,319200.0
2011-03-29 10:30:00,31.13,31.16,31.05,31.15,8800.0,30.8619,30.8916,30.7826,30.8817,8800.0
2011-03-29 11:00:00,31.13,31.41,31.11,31.33,16900.0,30.8619,31.1395,30.842,31.0602,16900.0
2011-03-29 11:30:00,31.31,31.33,31.18,31.27,30500.0,31.0403,31.0602,30.9114,31.0007,30500.0
2011-03-29 12:00:00,31.27,31.27,31.04,31.04,16200.0,31.0007,31.0007,30.7727,30.7727,16200.0
2011-03-29 12:30:00,31.04,31.05,30.97,31.05,12000.0,30.7727,30.7826,30.7033,30.7826,12000.0
2011-03-29 13:00:00,31.02,31.02,30.91,30.97,6300.0,30.7528,30.7528,30.6438,30.7033,6300.0
2011-03-29 13:30:00,30.97,31.01,30.94,30.96,6600.0,30.7033,30.7429,30.6735,30.6933,6600.0
2011-03-29 14:00:00,30.97,31.02,30.96,30.97,17700.0,30.7033,30.7528,30.6933,30.7033,17700.0
2011-03-29 14:30:00,30.97,31.02,30.96,31.0,13700.0,30.7033,30.7528,30.6933,30.733,13700.0
2011-03-29 15:00:00,31.01,31.02,30.91,30.92,43600.0,30.7429,30.7528,30.6438,30.6537,43600.0
2011-03-29 15:30:00,30.93,31.02,30.9,30.97,30300.0,30.6636,30.7528,30.6339,30.7033,30300.0
2011-03-30 09:30:00,31.08,31.27,31.01,31.1,8500.0,30.8123,31.0007,30.7429,30.8321,8500.0
2011-03-30 10:00:00,31.11,31.11,30.81,30.81,5600.0,30.842,30.842,30.5446,30.5446,5600.0
2011-03-30 10:30:00,30.86,31.09,30.86,31.04,10200.0,30.5942,30.8222,30.5942,30.7727,10200.0
2011-03-30 11:00:00,31.05,31.1,31.02,31.09,5400.0,30.7826,30.8321,30.7528,30.8222,5400.0
2011-03-30 11:30:00,31.09,31.22,31.06,31.17,6400.0,30.8222,30.9511,30.7925,30.9015,6400.0
2011-03-30 12:00:00,31.18,31.32,31.18,31.32,4000.0,30.9114,31.0502,30.9114,31.0502,4000.0
2011-03-30 12:30:00,31.33,31.33,31.23,31.25,7200.0,31.0602,31.0602,30.961,30.9808,7200.0
2011-03-30 13:00:00,31.28,31.28,31.19,31.2,7800.0,31.0106,31.0106,30.9214,30.9313,7800.0
2011-03-30 13:30:00,31.26,31.3,31.23,31.28,1700.0,30.9908,31.0304,30.961,31.0106,1700.0
2011-03-30 14:00:00,31.27,31.36,31.26,31.32,6700.0,31.0007,31.0899,30.9908,31.0502,6700.0
2011-03-30 14:30:00,31.32,31.36,31.2,31.21,12100.0,31.0502,31.0899,30.9313,30.9412,12100.0
2011-03-30 15:00:00,31.22,31.36,31.2,31.28,26700.0,30.9511,31.0899,30.9313,31.0106,26700.0
2011-03-30 15:30:00,31.28,31.34,31.2,31.26,85200.0,31.0106,31.0701,30.9313,30.9908,85200.0
2011-03-31 09:30:00,31.17,31.52,30.83,31.36,9900.0,30.9015,31.2485,30.5645,31.0899,9900.0
2011-03-31 10:00:00,31.45,31.49,31.34,31.46,11300.0,31.1791,31.2188,31.0701,31.189,11300.0
2011-03-31 10:30:00,31.47,31.51,31.46,31.51,4600.0,31.1989,31.2386,31.189,31.2386,4600.0
2011-03-31 11:00:00,31.5,31.51,31.45,31.5,11900.0,31.2287,31.2386,31.1791,31.2287,11900.0
2011-03-31 11:30:00,31.51,31.55,31.49,31.53,9300.0,31.2386,31.2783,31.2188,31.2584,9300.0
2011-03-31 12:00:00,31.53,31.58,31.5,31.58,8700.0,31.2584,31.308,31.2287,31.308,8700.0
2011-03-31 12:30:00,31.58,31.6,31.51,31.6,4800.0,31.308,31.3278,31.2386,31.3278,4800.0
2011-03-31 13:00:00,31.64,31.64,31.58,31.61,4700.0,31.3675,31.3675,31.308,31.3377,4700.0
2011-03-31 13:30:00,31.58,31.71,31.58,31.68,7300.0,31.308,31.4369,31.308,31.4071,7300.0
2011-03-31 14:00:00,31.69,31.79,31.67,31.73,8000.0,31.4171,31.5162,31.3972,31.4567,8000.0
2011-03-31 14:30:00,31.71,31.75,31.69,31.75,11700.0,31.4369,31.4765,31.4171,31.4765,11700.0
2011-03-31 15:00:00,31.74,31.81,31.73,31.77,9600.0,31.4666,31.536,31.4567,31.4964,9600.0
2011-03-31 15:30:00,31.76,31.78,31.57,31.61,75100.0,31.4865,31.5063,31.2981,31.3377,75100.0
2011-04-01 09:30:00,31.78,31.78,31.42,31.51,14900.0,31.5063,31.5063,31.1494,31.2386,14900.0
2011-04-01 10:00:00,31.51,31.56,31.46,31.49,22000.0,31.2386,31.2882,31.189,31.2188,22000.0
2011-04-01 10:30:00,31.45,31.6,31.43,31.58,18900.0,31.1791,31.3278,31.1593,31.308,18900.0
2011-04-01 11:00:00,31.58,31.64,31.49,31.56,13700.0,31.308,31.3675,31.2188,31.2882,13700.0
2011-04-01 11:30:00,31.58,31.68,31.54,31.56,18500.0,31.308,31.4071,31.2683,31.2882,18500.0
2011-04-01 12:00:00,31.55,31.63,31.53,31.57,13800.0,31.2783,31.3576,31.2584,31.2981,13800.0
2011-04-01 12:30:00,31.57,31.57,31.52,31.55,8900.0,31.2981,31.2981,31.2485,31.2783,8900.0
2011-04-01 13:00:00,31.55,31.57,31.5,31.52,10300.0,31.2783,31.2981,31.2287,31.2485,10300.0
2011-04-01 13:30:00,31.54,31.57,31.5,31.55,32200.0,31.2683,31.2981,31.2287,31.2783,32200.0
2011-04-01 14:00:00,31.55,31.64,31.54,31.63,11500.0,31.2783,31.3675,31.2683,31.3576,11500.0
2011-04-01 14:30:00,31.63,31.64,31.46,31.47,21900.0,31.3576,31.3675,31.189,31.1989,21900.0
2011-04-01 15:00:00,31.47,31.47,31.3,31.35,58200.0,31.1989,31.1989,31.0304,31.08,58200.0
2011-04-01 15:30:00,31.34,31.4,31.28,31.28,63100.0,31.0701,31.1296,31.0106,31.0106,63100.0
2011-04-04 09:30:00,31.36,31.36,31.16,31.36,31700.0,31.0899,31.0899,30.8916,31.0899,31700.0
2011-04-04 10:00:00,31.37,31.38,31.24,31.3,21700.0,31.0998,31.1097,30.9709,31.0304,21700.0
2011-04-04 10:30:00,31.32,31.55,31.3,31.48,13100.0,31.0502,31.2783,31.0304,31.2089,13100.0
2011-04-04 11:00:00,31.48,31.53,31.46,31.5,18100.0,31.2089,31.2584,31.189,31.2287,18100.0
2011-04-04 11:30:00,31.52,31.56,31.47,31.51,8600.0,31.2485,31.2882,31.1989,31.2386,8600.0
2011-04-04 12:00:00,31.51,31.51,31.42,31.45,12200.0,31.2386,31.2386,31.1494,31.1791,12200.0
2011-04-04 12:30:00,31.46,31.46,31.25,31.3,19000.0,31.189,31.189,30.9808,31.0304,19000.0
2011-04-04 13:00:00,31.31,31.35,31.27,31.3,8400.0,31.0403,31.08,31.0007,31.0304,8400.0
2011-04-04 13:30:00,31.29,31.3,31.19,31.25,10500.0,31.0205,31.0304,30.9214,30.9808,10500.0
2011-04-04 14:00:00,31.27,31.38,31.24,31.32,11600.0,31.0007,31.1097,30.9709,31.0502,11600.0
2011-04-04 14:30:00,31.34,31.42,31.34,31.39,19200.0,31.0701,31.1494,31.0701,31.1196,19200.0
2011-04-04 15:00:00,31.38,31.48,31.33,31.47,15400.0,31.1097,31.2089,31.0602,31.1989,15400.0
2011-04-04 15:30:00,31.45,31.5,31.41,31.43,33900.0,31.1791,31.2287,31.1395,31.1593,33900.0
2011-04-05 09:30:00,31.38,31.48,31.38,31.42,11100.0,31.1097,31.2089,31.1097,31.1494,11100.0
2011-04-05 10:00:00,31.39,31.46,31.3,31.42,18500.0,31.1196,31.189,31.0304,31.1494,18500.0
2011-04-05 10:30:00,31.47,31.52,31.43,31.46,18300.0,31.1989,31.2485,31.1593,31.189,18300.0
2011-04-05 11:00:00,31.47,31.56,31.39,31.55,9500.0,31.1989,31.2882,31.1196,31.2783,9500.0
2011-04-05 11:30:00,31.55,31.55,31.39,31.54,31700.0,31.2783,31.2783,31.1196,31.2683,31700.0
2011-04-05 12:00:00,31.53,31.53,31.44,31.51,12000.0,31.2584,31.2584,31.1692,31.2386,12000.0
2011-04-05 12:30:00,31.5,31.55,31.43,31.45,49100.0,31.2287,31.2783,31.1593,31.1791,49100.0
2011-04-05 13:00:00,31.44,31.5,31.38,31.41,8400.0,31.1692,31.2287,31.1097,31.1395,8400.0
2011-04-05 13:30:00,31.4,31.4,31.24,31.3,29700.0,31.1296,31.1296,30.9709,31.0304,29700.0
2011-04-05 14:00:00,31.3,31.33,31.26,31.3,26100.0,31.0304,31.0602,30.9908,31.0304,26100.0
2011-04-05 14:30:00,31.3,31.35,31.26,31.32,15900.0,31.0304,31.08,30.9908,31.0502,15900.0
2011-04-05 15:00:00,31.32,31.36,31.26,31.35,38600.0,31.0502,31.0899,30.9908,31.08,38600.0
2011-04-05 15:30:00,31.34,31.37,31.18,31.24,95000.0,31.0701,31.0998,30.9114,30.9709,95000.0
2011-04-06 09:30:00,31.33,31.41,31.2,31.26,542300.0,31.0602,31.1395,30.9313,30.9908,542300.0
2011-04-06 10:00:00,31.29,31.3,30.94,30.98,130800.0,31.0205,31.0304,30.6735,30.7132,130800.0
2011-04-06 10:30:00,30.99,31.02,30.81,30.81,22200.0,30.7231,30.7528,30.5446,30.5446,22200.0
2011-04-06 11:00:00,30.82,31.04,30.67,31.01,48300.0,30.5545,30.7727,30.4058,30.7429,48300.0
2011-04-06 11:30:00,31.02,31.03,30.87,30.87,22400.0,30.7528,30.7627,30.6041,30.6041,22400.0
2011-04-06 12:00:00,30.88,31.04,30.88,31.02,20200.0,30.614,30.7727,30.614,30.7528,20200.0
2011-04-06 12:30:00,31.01,31.03,30.99,31.03,15200.0,30.7429,30.7627,30.7231,30.7627,15200.0
2011-04-06 13:00:00,31.03,31.1,31.0,31.08,134400.0,30.7627,30.8321,30.733,30.8123,134400.0
2011-04-06 13:30:00,31.08,31.1,30.99,31.04,20300.0,30.8123,30.8321,30.7231,30.7727,20300.0
2011-04-06 14:00:00,31.02,31.08,30.99,31.07,9300.0,30.7528,30.8123,30.7231,30.8024,9300.0
2011-04-06 14:30:00,31.08,31.11,31.0,31.04,68100.0,30.8123,30.842,30.733,30.7727,68100.0
2011-04-06 15:00:00,31.03,31.11,31.0,31.06,26100.0,30.7627,30.842,30.733,30.7925,26100.0
2011-04-06 15:30:00,31.05,31.1,31.0,31.0,187300.0,30.7826,30.8321,30.733,30.733,187300.0
2011-04-07 09:30:00,31.07,31.16,31.03,31.06,28800.0,30.8024,30.8916,30.7627,30.7925,28800.0
2011-04-07 10:00:00,31.09,31.1,30.93,30.93,32200.0,30.8222,30.8321,30.6636,30.6636,32200.0
2011-04-07 10:30:00,30.92,30.94,30.69,30.89,12500.0,30.6537,30.6735,30.4257,30.6239,12500.0
2011-04-07 11:00:00,30.91,31.0,30.82,30.84,9000.0,30.6438,30.733,30.5545,30.5744,9000.0
2011-04-07 11:30:00,30.82,30.82,30.63,30.78,15200.0,30.5545,30.5545,30.3662,30.5149,15200.0
2011-04-07 12:00:00,30.83,30.92,30.74,30.82,10800.0,30.5645,30.6537,30.4752,30.5545,10800.0
2011-04-07 12:30:00,30.84,30.94,30.84,30.94,8200.0,30.5744,30.6735,30.5744,30.6735,8200.0
2011-04-07 13:00:00,30.94,30.99,30.74,30.82,20300.0,30.6735,30.7231,30.4752,30.5545,20300.0
2011-04-07 13:30:00,30.82,30.88,30.78,30.84,8500.0,30.5545,30.614,30.5149,30.5744,8500.0
2011-04-07 14:00:00,30.85,30.89,30.81,30.85,9200.0,30.5843,30.6239,30.5446,30.5843,9200.0
2011-04-07 14:30:00,30.84,30.95,30.83,30.9,12300.0,30.5744,30.6834,30.5645,30.6339,12300.0
2011-04-07 15:00:00,30.91,30.91,30.79,30.81,20600.0,30.6438,30.6438,30.5248,30.5446,20600.0
2011-04-07 15:30:00,30.81,30.87,30.74,30.75,86100.0,30.5446,30.6041,30.4752,30.4852,86100.0
2011-04-08 09:30:00,31.0,31.01,30.73,30.76,9800.0,30.733,30.7429,30.4653,30.4951,9800.0
2011-04-08 10:00:00,30.76,30.8,30.64,30.65,10500.0,30.4951,30.5347,30.3761,30.386,10500.0
2011-04-08 10:30:00,30.65,30.7,30.52,30.53,6000.0,30.386,30.4356,30.2571,30.267,6000.0
2011-04-08 11:00:00,30.52,30.56,30.48,30.51,5300.0,30.2571,30.2968,30.2175,30.2472,5300.0
2011-04-08 11:30:00,30.49,30.6,30.48,30.54,4200.0,30.2274,30.3364,30.2175,30.277,4200.0
2011-04-08 12:00:00,30.53,30.56,30.5,30.5,4000.0,30.267,30.2968,30.2373,30.2373,4000.0
2011-04-08 12:30:00,30.5,30.54,30.41,30.41,4600.0,30.2373,30.277,30.1481,30.1481,4600.0
2011-04-08 13:00:00,30.4,30.45,30.38,30.38,3200.0,30.1382,30.1877,30.1183,30.1183,3200.0
2011-04-08 13:30:00,30.38,30.41,30.28,30.28,6800.0,30.1183,30.1481,30.0192,30.0192,6800.0
2011-04-08 14:00:00,30.27,30.29,30.19,30.23,8700.0,30.0093,30.0291,29.93,29.9696,8700.0
2011-04-08 14:30:00,30.22,30.22,30.1,30.1,21300.0,29.9597,29.9597,29.8407,29.8407,21300.0
2011-04-08 15:00:00,30.09,30.25,30.09,30.22,13900.0,29.8308,29.9895,29.8308,29.9597,13900.0
2011-04-08 15:30:00,30.23,30.39,30.23,30.37,33900.0,29.9696,30.1283,29.9696,30.1084,33900.0
2011-04-11 09:30:00,30.46,30.62,30.31,30.31,117200.0,30.1976,30.3563,30.0489,30.0489,117200.0
2011-04-11 10:00:00,30.33,30.33,30.2,30.23,11800.0,30.0688,30.0688,29.9399,29.9696,11800.0
2011-04-11 10:30:00,30.22,30.22,30.09,30.21,16700.0,29.9597,29.9597,29.8308,29.9498,16700.0
2011-04-11 11:00:00,30.19,30.3,30.16,30.16,15800.0,29.93,30.039,29.9002,29.9002,15800.0
2011-04-11 11:30:00,30.16,30.22,30.08,30.08,7300.0,29.9002,29.9597,29.8209,29.8209,7300.0
2011-04-11 12:00:00,30.1,30.18,30.05,30.18,7100.0,29.8407,29.9201,29.7912,29.9201,7100.0
2011-04-11 12:30:00,30.2,30.2,30.0,30.0,18600.0,29.9399,29.9399,29.7416,29.7416,18600.0
2011-04-11 13:00:00,29.99,30.08,29.96,30.06,7800.0,29.7317,29.8209,29.702,29.8011,7800.0
2011-04-11 13:30:00,30.09,30.11,30.02,30.02,9900.0,29.8308,29.8507,29.7614,29.7614,9900.0
2011-04-11 14:00:00,30.04,30.07,29.99,30.05,13800.0,29.7813,29.811,29.7317,29.7912,13800.0
2011-04-11 14:30:00,30.05,30.07,29.94,29.98,10200.0,29.7912,29.811,29.6821,29.7218,10200.0
2011-04-11 15:00:00,29.97,29.99,29.85,29.9,18400.0,29.7119,29.7317,29.5929,29.6425,18400.0
2011-04-11 15:30:00,29.91,30.0,29.88,29.95,67300.0,29.6524,29.7416,29.6226,29.692,67300.0
2011-04-12 09:30:00,29.78,30.01,29.59,29.81,11000.0,29.5235,29.7515,29.3351,29.5532,11000.0
2011-04-12 10:00:00,29.81,29.85,29.72,29.81,9500.0,29.5532,29.5929,29.464,29.5532,9500.0
2011-04-12 10:30:00,29.79,29.82,29.66,29.7,8300.0,29.5334,29.5632,29.4045,29.4442,8300.0
2011-04-12 11:00:00,29.71,29.86,29.71,29.82,5900.0,29.4541,29.6028,29.4541,29.5632,5900.0
2011-04-12 11:30:00,29.85,29.91,29.84,29.85,6100.0,29.5929,29.6524,29.583,29.5929,6100.0
2011-04-12 12:00:00,29.84,29.86,29.81,29.86,3400.0,29.583,29.6028,29.5532,29.6028,3400.0
2011-04-12 12:30:00,29.86,29.89,29.81,29.89,5500.0,29.6028,29.6326,29.5532,29.6326,5500.0
2011-04-12 13:00:00,29.88,29.9,29.82,29.9,6400.0,29.6226,29.6425,29.5632,29.6425,6400.0
2011-04-12 13:30:00,29.91,29.92,29.83,29.89,7700.0,29.6524,29.6623,29.5731,29.6326,7700.0
2011-04-12 14:00:00,29.9,30.0,29.89,29.93,5700.0,29.6425,29.7416,29.6326,29.6722,5700.0
2011-04-12 14:30:00,29.92,29.94,29.79,29.79,7500.0,29.6623,29.6821,29.5334,29.5334,7500.0
2011-04-12 15:00:00,29.79,29.81,29.7,29.72,12200.0,29.5334,29.5532,29.4442,29.464,12200.0
2011-04-12 15:30:00,29.72,29.74,29.66,29.71,23900.0,29.464,29.4838,29.4045,29.4541,23900.0
2011-04-13 09:30:00,29.94,29.96,29.77,29.81,8100.0,29.6821,29.702,29.5136,29.5532,8100.0
2011-04-13 10:00:00,29.8,29.94,29.78,29.93,8100.0,29.5433,29.6821,29.5235,29.6722,8100.0
2011-04-13 10:30:00,29.94,30.1,29.93,30.07,9700.0,29.6821,29.8407,29.6722,29.811,9700.0
2011-04-13 11:00:00,30.05,30.06,29.96,29.97,10800.0,29.7912,29.8011,29.702,29.7119,10800.0
2011-04-13 11:30:00,29.96,30.0,29.86,29.88,10500.0,29.702,29.7416,29.6028,29.6226,10500.0
2011-04-13 12:00:00,29.86,30.03,29.86,29.89,8700.0,29.6028,29.7714,29.6028,29.6326,8700.0
2011-04-13 12:30:00,29.88,29.9,29.77,29.81,9300.0,29.6226,29.6425,29.5136,29.5532,9300.0
2011-04-13 13:00:00,29.79,29.8,29.71,29.71,11700.0,29.5334,29.5433,29.4541,29.4541,11700.0
2011-04-13 13:30:00,29.73,29.75,29.64,29.65,5100.0,29.4739,29.4938,29.3847,29.3946,5100.0
2011-04-13 14:00:00,29.67,29.75,29.67,29.74,7200.0,29.4145,29.4938,29.4145,29.4838,7200.0
2011-04-13 14:30:00,29.74,29.97,29.73,29.96,15600.0,29.4838,29.7119,29.4739,29.702,15600.0
2011-04-13 15:00:00,29.97,30.07,29.96,29.98,12000.0,29.7119,29.811,29.702,29.7218,12000.0
2011-04-13 15:30:00,29.98,30.0,29.9,29.99,50200.0,29.7218,29.7416,29.6425,29.7317,50200.0
2011-04-14 09:30:00,29.68,29.68,29.44,29.65,15800.0,29.4244,29.4244,29.1864,29.3946,15800.0
2011-04-14 10:00:00,29.66,29.7,29.56,29.63,7200.0,29.4045,29.4442,29.3054,29.3748,7200.0
2011-04-14 10:30:00,29.64,29.66,29.58,29.6,4700.0,29.3847,29.4045,29.3252,29.3451,4700.0
2011-04-14 11:00:00,29.58,29.58,29.37,29.52,15200.0,29.3252,29.3252,29.117,29.2657,15200.0
2011-04-14 11:30:00,29.55,29.71,29.55,29.7,6900.0,29.2955,29.4541,29.2955,29.4442,6900.0
2011-04-14 12:00:00,29.71,29.84,29.71,29.82,3200.0,29.4541,29.583,29.4541,29.5632,3200.0
2011-04-14 12:30:00,29.84,29.94,29.8,29.94,3500.0,29.583,29.6821,29.5433,29.6821,3500.0
2011-04-14 13:00:00,29.94,29.94,29.72,29.77,3800.0,29.6821,29.6821,29.464,29.5136,3800.0
2011-04-14 13:30:00,29.76,29.76,29.61,29.62,6500.0,29.5037,29.5037,29.355,29.3649,6500.0
2011-04-14 14:00:00,29.63,29.77,29.61,29.71,5300.0,29.3748,29.5136,29.355,29.4541,5300.0
2011-04-14 14:30:00,29.73,29.83,29.73,29.82,6800.0,29.4739,29.5731,29.4739,29.5632,6800.0
2011-04-14 15:00:00,29.81,29.88,29.8,29.83,9600.0,29.5532,29.6226,29.5433,29.5731,9600.0
2011-04-14 15:30:00,29.84,29.88,29.78,29.83,29900.0,29.583,29.6226,29.5235,29.5731,29900.0
2011-04-15 09:30:00,29.82,29.82,29.66,29.68,44000.0,29.5632,29.5632,29.4045,29.4244,44000.0
2011-04-15 10:00:00,29.68,29.85,29.67,29.78,7900.0,29.4244,29.5929,29.4145,29.5235,7900.0
2011-04-15 10:30:00,29.78,29.81,29.58,29.73,10300.0,29.5235,29.5532,29.3252,29.4739,10300.0
2011-04-15 11:00:00,29.76,29.83,29.7,29.82,6500.0,29.5037,29.5731,29.4442,29.5632,6500.0
2011-04-15 11:30:00,29.86,29.91,29.86,29.87,9500.0,29.6028,29.6524,29.6028,29.6127,9500.0
2011-04-15 12:00:00,29.88,29.91,29.84,29.86,7800.0,29.6226,29.6524,29.583,29.6028,7800.0
2011-04-15 12:30:00,29.86,29.88,29.79,29.83,16900.0,29.6028,29.6226,29.5334,29.5731,16900.0
2011-04-15 13:00:00,29.84,29.84,29.77,29.8,6800.0,29.583,29.583,29.5136,29.5433,6800.0
2011-04-15 13:30:00,29.78,29.84,29.78,29.79,2400.0,29.5235,29.583,29.5235,29.5334,2400.0
2011-04-15 14:00:00,29.79,29.88,29.75,29.82,9200.0,29.5334,29.6226,29.4938,29.5632,9200.0
2011-04-15 14:30:00,29.83,29.92,29.83,29.89,8700.0,29.5731,29.6623,29.5731,29.6326,8700.0
2011-04-15 15:00:00,29.91,29.94,29.86,29.9,9500.0,29.6524,29.6821,29.6028,29.6425,9500.0
2011-04-15 15:30:00,29.9,30.01,29.87,30.01,43300.0,29.6425,29.7515,29.6127,29.7515,43300.0
2011-04-18 09:30:00,29.46,29.46,29.12,29.2,16600.0,29.2063,29.2063,28.8692,28.9485,16600.0
2011-04-18 10:00:00,29.2,29.31,29.03,29.17,11800.0,28.9485,29.0576,28.78,28.9188,11800.0
2011-04-18 10:30:00,29.18,29.27,29.07,29.17,22400.0,28.9287,29.0179,28.8196,28.9188,22400.0
2011-04-18 11:00:00,29.18,29.2,29.11,29.18,124600.0,28.9287,28.9485,28.8593,28.9287,124600.0
2011-04-18 11:30:00,29.19,29.19,29.02,29.05,11000.0,28.9386,28.9386,28.7701,28.7998,11000.0
2011-04-18 12:00:00,29.02,29.02,28.9,28.93,7800.0,28.7701,28.7701,28.6511,28.6808,7800.0
2011-04-18 12:30:00,28.95,28.97,28.77,28.77,14100.0,28.7007,28.7205,28.5222,28.5222,14100.0
2011-04-18 13:00:00,28.75,28.75,28.67,28.72,10400.0,28.5024,28.5024,28.4231,28.4726,10400.0
2011-04-18 13:30:00,28.72,28.84,28.66,28.84,12300.0,28.4726,28.5916,28.4132,28.5916,12300.0
2011-04-18 14:00:00,28.83,29.02,28.83,29.01,13600.0,28.5817,28.7701,28.5817,28.7601,13600.0
2011-04-18 14:30:00,29.01,29.17,29.01,29.1,14900.0,28.7601,28.9188,28.7601,28.8494,14900.0
2011-04-18 15:00:00,29.11,29.22,29.09,29.17,20000.0,28.8593,28.9683,28.8394,28.9188,20000.0
2011-04-18 15:30:00,29.17,29.22,29.07,29.17,61300.0,28.9188,28.9683,28.8196,28.9188,61300.0
2011-04-19 09:30:00,29.2,29.35,28.94,28.94,28400.0,28.9485,29.0972,28.6907,28.6907,28400.0
2011-04-19 10:00:00,28.96,29.05,28.94,29.02,15000.0,28.7106,28.7998,28.6907,28.7701,15000.0
2011-04-19 10:30:00,29.0,29.02,28.85,28.91,14000.0,28.7502,28.7701,28.6015,28.661,14000.0
2011-04-19 11:00:00,28.89,28.89,28.73,28.74,10300.0,28.6412,28.6412,28.4825,28.4925,10300.0
2011-04-19 11:30:00,28.74,28.87,28.74,28.85,7300.0,28.4925,28.6213,28.4925,28.6015,7300.0
2011-04-19 12:00:00,28.86,28.88,28.73,28.74,10600.0,28.6114,28.6313,28.4825,28.4925,10600.0
2011-04-19 12:30:00,28.74,28.8,28.72,28.8,9000.0,28.4925,28.5519,28.4726,28.5519,9000.0
2011-04-19 13:00:00,28.81,28.89,28.8,28.89,15400.0,28.5619,28.6412,28.5519,28.6412,15400.0
2011-04-19 13:30:00,28.89,28.96,28.88,28.96,5600.0,28.6412,28.7106,28.6313,28.7106,5600.0
2011-04-19 14:00:00,28.96,28.97,28.91,28.93,19600.0,28.7106,28.7205,28.661,28.6808,19600.0
2011-04-19 14:30:00,28.95,28.96,28.91,28.94,17900.0,28.7007,28.7106,28.661,28.6907,17900.0
2011-04-19 15:00:00,28.94,28.98,28.93,28.95,20100.0,28.6907,28.7304,28.6808,28.7007,20100.0
2011-04-19 15:30:00,28.95,28.96,28.85,28.9,49400.0,28.7007,28.7106,28.6015,28.6511,49400.0
2011-04-20 09:30:00,29.4,29.71,29.39,29.46,19300.0,29.1468,29.4541,29.1369,29.2063,19300.0
2011-04-20 10:00:00,29.49,29.69,29.44,29.69,9900.0,29.236,29.4343,29.1864,29.4343,9900.0
2011-04-20 10:30:00,29.71,29.79,29.69,29.76,10400.0,29.4541,29.5334,29.4343,29.5037,10400.0
2011-04-20 11:00:00,29.74,29.74,29.66,29.66,8100.0,29.4838,29.4838,29.4045,29.4045,8100.0
2011-04-20 11:30:00,29.66,29.68,29.57,29.57,8700.0,29.4045,29.4244,29.3153,29.3153,8700.0
2011-04-20 12:00:00,29.59,29.59,29.5,29.5,11200.0,29.3351,29.3351,29.2459,29.2459,11200.0
2011-04-20 12:30:00,29.52,29.53,29.46,29.49,7600.0,29.2657,29.2757,29.2063,29.236,7600.0
2011-04-20 13:00:00,29.48,29.49,29.29,29.34,17600.0,29.2261,29.236,29.0377,29.0873,17600.0
2011-04-20 13:30:00,29.35,29.46,29.34,29.46,11100.0,29.0972,29.2063,29.0873,29.2063,11100.0
2011-04-20 14:00:00,29.46,29.48,29.45,29.48,15000.0,29.2063,29.2261,29.1963,29.2261,15000.0
2011-04-20 14:30:00,29.48,29.61,29.48,29.59,9800.0,29.2261,29.355,29.2261,29.3351,9800.0
2011-04-20 15:00:00,29.58,29.66,29.58,29.65,89400.0,29.3252,29.4045,29.3252,29.3946,89400.0
2011-04-20 15:30:00,29.65,29.68,29.6,29.68,44700.0,29.3946,29.4244,29.3451,29.4244,44700.0
2011-04-21 09:30:00,29.75,29.75,29.57,29.66,13000.0,29.4938,29.4938,29.3153,29.4045,13000.0
2011-04-21 10:00:00,29.64,29.64,29.49,29.54,6100.0,29.3847,29.3847,29.236,29.2856,6100.0
2011-04-21 10:30:00,29.53,29.6,29.47,29.6,5100.0,29.2757,29.3451,29.2162,29.3451,5100.0
2011-04-21 11:00:00,29.59,29.63,29.59,29.63,3300.0,29.3351,29.3748,29.3351,29.3748,3300.0
2011-04-21 11:30:00,29.65,29.65,29.62,29.62,2700.0,29.3946,29.3946,29.3649,29.3649,2700.0
2011-04-21 12:00:00,29.62,29.65,29.61,29.63,2700.0,29.3649,29.3946,29.355,29.3748,2700.0
2011-04-21 12:30:00,29.62,29.67,29.6,29.64,2300.0,29.3649,29.4145,29.3451,29.3847,2300.0
2011-04-21 13:00:00,29.65,29.65,29.57,29.57,3500.0,29.3946,29.3946,29.3153,29.3153,3500.0
2011-04-21 13:30:00,29.6,29.6,29.54,29.58,3700.0,29.3451,29.3451,29.2856,29.3252,3700.0
2011-04-21 14:00:00,29.58,29.6,29.56,29.59,4500.0,29.3252,29.3451,29.3054,29.3351,4500.0
2011-04-21 14:30:00,29.61,29.61,29.58,29.6,2000.0,29.355,29.355,29.3252,29.3451,2000.0
2011-04-21 15:00:00,29.61,29.71,29.61,29.69,7700.0,29.355,29.4541,29.355,29.4343,7700.0
2011-04-21 15:30:00,29.69,29.76,29.67,29.7,12900.0,29.4343,29.5037,29.4145,29.4442,12900.0
2011-04-25 09:30:00,29.57,29.61,29.45,29.61,15000.0,29.3153,29.355,29.1963,29.355,15000.0
2011-04-25 10:00:00,29.61,29.62,29.38,29.39,13800.0,29.355,29.3649,29.127,29.1369,13800.0
2011-04-25 10:30:00,29.37,29.39,29.11,29.11,11700.0,29.117,29.1369,28.8593,28.8593,11700.0
2011-04-25 11:00:00,29.1,29.16,29.03,29.05,15600.0,28.8494,28.9088,28.78,28.7998,15600.0
2011-04-25 11:30:00,29.04,29.21,28.97,29.17,16900.0,28.7899,28.9584,28.7205,28.9188,16900.0
2011-04-25 12:00:00,29.18,29.18,29.13,29.17,6300.0,28.9287,28.9287,28.8791,28.9188,6300.0
2011-04-25 12:30:00,29.19,29.21,29.13,29.16,12900.0,28.9386,28.9584,28.8791,28.9088,12900.0
2011-04-25 13:00:00,29.15,29.18,29.15,29.17,7900.0,28.8989,28.9287,28.8989,28.9188,7900.0
2011-04-25 13:30:00,29.15,29.2,29.15,29.17,5600.0,28.8989,28.9485,28.8989,28.9188,5600.0
2011-04-25 14:00:00,29.18,29.2,29.14,29.14,5100.0,28.9287,28.9485,28.889,28.889,5100.0
2011-04-25 14:30:00,29.12,29.18,29.11,29.15,14000.0,28.8692,28.9287,28.8593,28.8989,14000.0
2011-04-25 15:00:00,29.16,29.34,29.15,29.34,13700.0,28.9088,29.0873,28.8989,29.0873,13700.0
2011-04-25 15:30:00,29.33,29.37,29.28,29.35,40800.0,29.0774,29.117,29.0278,29.0972,40800.0
2011-04-26 09:30:00,29.36,29.36,29.17,29.35,11900.0,29.1071,29.1071,28.9188,29.0972,11900.0
2011-04-26 10:00:00,29.36,29.53,29.36,29.52,11700.0,29.1071,29.2757,29.1071,29.2657,11700.0
2011-04-26 10:30:00,29.54,29.73,29.54,29.67,12000.0,29.2856,29.4739,29.2856,29.4145,12000.0
2011-04-26 11:00:00,29.66,29.67,29.54,29.63,12700.0,29.4045,29.4145,29.2856,29.3748,12700.0
2011-04-26 11:30:00,29.64,29.67,29.59,29.62,7800.0,29.3847,29.4145,29.3351,29.3649,7800.0
2011-04-26 12:00:00,29.62,29.63,29.53,29.53,7200.0,29.3649,29.3748,29.2757,29.2757,7200.0
2011-04-26 12:30:00,29.55,29.57,29.46,29.49,7200.0,29.2955,29.3153,29.2063,29.236,7200.0
2011-04-26 13:00:00,29.47,29.5,29.44,29.48,4300.0,29.2162,29.2459,29.1864,29.2261,4300.0
2011-04-26 13:30:00,29.47,29.53,29.44,29.53,7300.0,29.2162,29.2757,29.1864,29.2757,7300.0
2011-04-26 14:00:00,29.52,29.61,29.5,29.59,6700.0,29.2657,29.355,29.2459,29.3351,6700.0
2011-04-26 14:30:00,29.59,29.6,29.5,29.53,6700.0,29.3351,29.3451,29.2459,29.2757,6700.0
2011-04-26 15:00:00,29.53,29.63,29.53,29.58,10900.0,29.2757,29.3748,29.2757,29.3252,10900.0
2011-04-26 15:30:00,29.56,29.57,29.41,29.46,27200.0,29.3054,29.3153,29.1567,29.2063,27200.0
2011-04-27 09:30:00,29.41,29.51,29.41,29.49,6400.0,29.1567,29.2558,29.1567,29.236,6400.0
2011-04-27 10:00:00,29.47,29.47,29.32,29.38,5100.0,29.2162,29.2162,29.0675,29.127,5100.0
2011-04-27 10:30:00,29.36,29.45,29.36,29.42,2400.0,29.1071,29.1963,29.1071,29.1666,2400.0
2011-04-27 11:00:00,29.43,29.44,29.39,29.42,2700.0,29.1765,29.1864,29.1369,29.1666,2700.0
2011-04-27 11:30:00,29.41,29.44,29.4,29.42,2300.0,29.1567,29.1864,29.1468,29.1666,2300.0
2011-04-27 12:00:00,29.44,29.44,29.37,29.39,6800.0,29.1864,29.1864,29.117,29.1369,6800.0
2011-04-27 12:30:00,29.39,29.47,29.32,29.44,6800.0,29.1369,29.2162,29.0675,29.1864,6800.0
2011-04-27 13:00:00,29.46,29.46,29.42,29.43,3500.0,29.2063,29.2063,29.1666,29.1765,3500.0
2011-04-27 13:30:00,29.44,29.53,29.44,29.5,5200.0,29.1864,29.2757,29.1864,29.2459,5200.0
2011-04-27 14:00:00,29.53,29.57,29.46,29.48,31700.0,29.2757,29.3153,29.2063,29.2261,31700.0
2011-04-27 14:30:00,29.47,29.55,29.45,29.55,5200.0,29.2162,29.2955,29.1963,29.2955,5200.0
2011-04-27 15:00:00,29.54,29.64,29.54,29.64,6000.0,29.2856,29.3847,29.2856,29.3847,6000.0
2011-04-27 15:30:00,29.62,29.75,29.62,29.73,52400.0,29.3649,29.4938,29.3649,29.4739,52400.0
2011-04-28 09:30:00,29.6,29.94,29.6,29.88,6800.0,29.3451,29.6821,29.3451,29.6226,6800.0
2011-04-28 10:00:00,29.84,29.87,29.79,29.87,6700.0,29.583,29.6127,29.5334,29.6127,6700.0
2011-04-28 10:30:00,29.86,29.86,29.78,29.79,2900.0,29.6028,29.6028,29.5235,29.5334,2900.0
2011-04-28 11:00:00,29.78,29.8,29.76,29.76,4400.0,29.5235,29.5433,29.5037,29.5037,4400.0
2011-04-28 11:30:00,29.75,29.76,29.67,29.71,4100.0,29.4938,29.5037,29.4145,29.4541,4100.0
2011-04-28 12:00:00,29.71,29.79,29.7,29.79,4300.0,29.4541,29.5334,29.4442,29.5334,4300.0
2011-04-28 12:30:00,29.78,29.82,29.77,29.8,4300.0,29.5235,29.5632,29.5136,29.5433,4300.0
2011-04-28 13:00:00,29.8,29.83,29.71,29.73,4700.0,29.5433,29.5731,29.4541,29.4739,4700.0
2011-04-28 13:30:00,29.73,29.74,29.69,29.74,2600.0,29.4739,29.4838,29.4343,29.4838,2600.0
2011-04-28 14:00:00,29.72,29.79,29.72,29.74,7600.0,29.464,29.5334,29.464,29.4838,7600.0
2011-04-28 14:30:00,29.74,29.79,29.71,29.78,9600.0,29.4838,29.5334,29.4541,29.5235,9600.0
2011-04-28 15:00:00,29.78,29.87,29.74,29.86,10400.0,29.5235,29.6127,29.4838,29.6028,10400.0
2011-04-28 15:30:00,29.85,29.89,29.68,29.75,37100.0,29.5929,29.6326,29.4244,29.4938,37100.0
2011-04-29 09:30:00,29.8,29.88,29.7,29.71,5200.0,29.5433,29.6226,29.4442,29.4541,5200.0
2011-04-29 10:00:00,29.69,29.84,29.69,29.84,2800.0,29.4343,29.583,29.4343,29.583,2800.0
2011-04-29 10:30:00,29.83,29.9,29.83,29.88,4600.0,29.5731,29.6425,29.5731,29.6226,4600.0
2011-04-29 11:00:00,29.9,29.9,29.87,29.89,5000.0,29.6425,29.6425,29.6127,29.6326,5000.0
2011-04-29 11:30:00,29.89,30.0,29.89,29.99,4300.0,29.6326,29.7416,29.6326,29.7317,4300.0
2011-04-29 12:00:00,29.99,30.01,29.96,30.0,17100.0,29.7317,29.7515,29.702,29.7416,17100.0
2011-04-29 12:30:00,30.0,30.05,30.0,30.04,23600.0,29.7416,29.7912,29.7416,29.7813,23600.0
2011-04-29 13:00:00,30.05,30.08,30.04,30.05,3800.0,29.7912,29.8209,29.7813,29.7912,3800.0
2011-04-29 13:30:00,30.03,30.06,30.02,30.02,2900.0,29.7714,29.8011,29.7614,29.7614,2900.0
2011-04-29 14:00:00,30.02,30.04,30.0,30.03,4300.0,29.7614,29.7813,29.7416,29.7714,4300.0
2011-04-29 14:30:00,30.04,30.09,30.03,30.03,3300.0,29.7813,29.8308,29.7714,29.7714,3300.0
2011-04-29 15:00:00,30.02,30.04,29.95,29.97,13500.0,29.7614,29.7813,29.692,29.7119,13500.0
2011-04-29 15:30:00,29.97,30.01,29.86,29.87,49800.0,29.7119,29.7515,29.6028,29.6127,49800.0
2011-05-02 09:30:00,30.04,30.06,29.68,29.69,9200.0,29.7813,29.8011,29.4244,29.4343,9200.0
2011-05-02 10:00:00,29.71,29.72,29.51,29.6,12900.0,29.4541,29.464,29.2558,29.3451,12900.0
2011-05-02 10:30:00,29.6,29.62,29.43,29.43,14900.0,29.3451,29.3649,29.1765,29.1765,14900.0
2011-05-02 11:00:00,29.44,29.44,29.28,29.32,14800.0,29.1864,29.1864,29.0278,29.0675,14800.0
2011-05-02 11:30:00,29.34,29.34,29.21,29.22,7500.0,29.0873,29.0873,28.9584,28.9683,7500.0
2011-05-02 12:00:00,29.22,29.22,29.15,29.17,21500.0,28.9683,28.9683,28.8989,28.9188,21500.0
2011-05-02 12:30:00,29.17,29.27,29.15,29.27,9400.0,28.9188,29.0179,28.8989,29.0179,9400.0
2011-05-02 13:00:00,29.26,29.35,29.25,29.35,7700.0,29.008,29.0972,28.9981,29.0972,7700.0
2011-05-02 13:30:00,29.33,29.48,29.33,29.45,10700.0,29.0774,29.2261,29.0774,29.1963,10700.0
2011-05-02 14:00:00,29.45,29.46,29.4,29.42,164400.0,29.1963,29.2063,29.1468,29.1666,164400.0
2011-05-02 14:30:00,29.43,29.46,29.31,29.36,17200.0,29.1765,29.2063,29.0576,29.1071,17200.0
2011-05-02 15:00:00,29.36,29.46,29.35,29.35,18500.0,29.1071,29.2063,29.0972,29.0972,18500.0
2011-05-02 15:30:00,29.35,29.36,29.21,29.23,36300.0,29.0972,29.1071,28.9584,28.9782,36300.0
2011-05-03 09:30:00,29.23,29.48,29.21,29.3,16600.0,28.9782,29.2261,28.9584,29.0476,16600.0
2011-05-03 10:00:00,29.28,29.43,29.22,29.22,23300.0,29.0278,29.1765,28.9683,28.9683,23300.0
2011-05-03 10:30:00,29.21,29.21,28.9,28.95,13800.0,28.9584,28.9584,28.6511,28.7007,13800.0
2011-05-03 11:00:00,28.98,29.06,28.9,28.98,9000.0,28.7304,28.8097,28.6511,28.7304,9000.0
2011-05-03 11:30:00,29.01,29.01,28.9,28.93,106900.0,28.7601,28.7601,28.6511,28.6808,106900.0
2011-05-03 12:00:00,28.94,29.01,28.94,29.01,4900.0,28.6907,28.7601,28.6907,28.7601,4900.0
2011-05-03 12:30:00,28.99,29.0,28.94,28.94,5100.0,28.7403,28.7502,28.6907,28.6907,5100.0
2011-05-03 13:00:00,28.95,29.02,28.82,28.83,9500.0,28.7007,28.7701,28.5718,28.5817,9500.0
2011-05-03 13:30:00,28.82,28.88,28.78,28.86,6800.0,28.5718,28.6313,28.5321,28.6114,6800.0
2011-05-03 14:00:00,28.88,28.93,28.79,28.92,10400.0,28.6313,28.6808,28.542,28.6709,10400.0
2011-05-03 14:30:00,28.92,28.99,28.85,28.98,8600.0,28.6709,28.7403,28.6015,28.7304,8600.0
2011-05-03 15:00:00,28.99,29.13,28.99,29.1,13400.0,28.7403,28.8791,28.7403,28.8494,13400.0
2011-05-03 15:30:00,29.1,29.24,29.1,29.18,37700.0,28.8494,28.9882,28.8494,28.9287,37700.0
2011-05-04 09:30:00,29.15,29.22,28.83,28.89,20600.0,28.8989,28.9683,28.5817,28.6412,20600.0
2011-05-04 10:00:00,28.89,28.89,28.64,28.7,37500.0,28.6412,28.6412,28.3933,28.4528,37500.0
2011-05-04 10:30:00,28.72,28.72,28.5,28.61,14800.0,28.4726,28.4726,28.2545,28.3636,14800.0
2011-05-04 11:00:00,28.62,28.66,28.5,28.58,9500.0,28.3735,28.4132,28.2545,28.3338,9500.0
2011-05-04 11:30:00,28.57,28.66,28.56,28.63,7400.0,28.3239,28.4132,28.314,28.3834,7400.0
2011-05-04 12:00:00,28.65,28.67,28.58,28.6,6600.0,28.4032,28.4231,28.3338,28.3537,6600.0
2011-05-04 12:30:00,28.6,28.73,28.59,28.73,12900.0,28.3537,28.4825,28.3438,28.4825,12900.0
2011-05-04 13:00:00,28.75,28.79,28.71,28.76,4900.0,28.5024,28.542,28.4627,28.5123,4900.0
2011-05-04 13:30:00,28.76,28.9,28.76,28.85,7200.0,28.5123,28.6511,28.5123,28.6015,7200.0
2011-05-04 14:00:00,28.84,29.03,28.79,29.03,8800.0,28.5916,28.78,28.542,28.78,8800.0
2011-05-04 14:30:00,29.04,29.07,28.99,29.03,22300.0,28.7899,28.8196,28.7403,28.78,22300.0
2011-05-04 15:00:00,29.03,29.07,28.96,29.02,18600.0,28.78,28.8196,28.7106,28.7701,18600.0
2011-05-04 15:30:00,29.03,29.13,28.99,29.11,56400.0,28.78,28.8791,28.7403,28.8593,56400.0
2011-05-05 09:30:00,28.29,29.3,27.79,28.72,57500.0,28.0463,29.0476,27.5506,28.4726,57500.0
2011-05-05 10:00:00,28.72,28.86,28.68,28.71,27500.0,28.4726,28.6114,28.433,28.4627,27500.0
2011-05-05 10:30:00,28.72,28.77,28.56,28.73,20300.0,28.4726,28.5222,28.314,28.4825,20300.0
2011-05-05 11:00:00,28.75,28.81,28.57,28.79,12900.0,28.5024,28.5619,28.3239,28.542,12900.0
2011-05-05 11:30:00,28.78,29.08,28.76,29.05,11600.0,28.5321,28.8295,28.5123,28.7998,11600.0
2011-05-05 12:00:00,29.06,29.25,28.97,29.05,10100.0,28.8097,28.9981,28.7205,28.7998,10100.0
2011-05-05 12:30:00,29.05,29.05,28.63,28.7,15300.0,28.7998,28.7998,28.3834,28.4528,15300.0
2011-05-05 13:00:00,28.69,28.69,28.51,28.66,24500.0,28.4429,28.4429,28.2644,28.4132,24500.0
2011-05-05 13:30:00,28.63,28.7,28.54,28.7,14500.0,28.3834,28.4528,28.2942,28.4528,14500.0
2011-05-05 14:00:00,28.7,28.92,28.68,28.9,8900.0,28.4528,28.6709,28.433,28.6511,8900.0
2011-05-05 14:30:00,28.94,29.05,28.85,28.88,12800.0,28.6907,28.7998,28.6015,28.6313,12800.0
2011-05-05 15:00:00,28.85,28.88,28.61,28.65,37100.0,28.6015,28.6313,28.3636,28.4032,37100.0
2011-05-05 15:30:00,28.65,28.86,28.59,28.61,42000.0,28.4032,28.6114,28.3438,28.3636,42000.0
2011-05-06 09:30:00,28.99,29.28,28.7,28.81,16400.0,28.7403,29.0278,28.4528,28.5619,16400.0
2011-05-06 10:00:00,28.82,28.83,28.69,28.76,9300.0,28.5718,28.5817,28.4429,28.5123,9300.0
2011-05-06 10:30:00,28.76,28.97,28.76,28.89,12200.0,28.5123,28.7205,28.5123,28.6412,12200.0
2011-05-06 11:00:00,28.88,29.09,28.88,28.94,14800.0,28.6313,28.8394,28.6313,28.6907,14800.0
2011-05-06 11:30:00,28.96,29.04,28.92,28.95,12000.0,28.7106,28.7899,28.6709,28.7007,12000.0
2011-05-06 12:00:00,28.98,29.02,28.88,28.95,11700.0,28.7304,28.7701,28.6313,28.7007,11700.0
2011-05-06 12:30:00,28.91,28.98,28.81,28.94,9200.0,28.661,28.7304,28.5619,28.6907,9200.0
2011-05-06 13:00:00,28.95,29.02,28.76,28.91,22600.0,28.7007,28.7701,28.5123,28.661,22600.0
2011-05-06 13:30:00,28.89,29.0,28.82,28.84,10200.0,28.6412,28.7502,28.5718,28.5916,10200.0
2011-05-06 14:00:00,28.81,28.93,28.74,28.8,16400.0,28.5619,28.6808,28.4925,28.5519,16400.0
2011-05-06 14:30:00,28.76,28.77,28.57,28.6,27100.0,28.5123,28.5222,28.3239,28.3537,27100.0
2011-05-06 15:00:00,28.59,28.65,28.45,28.5,24800.0,28.3438,28.4032,28.205,28.2545,24800.0
2011-05-06 15:30:00,28.51,28.65,28.47,28.53,38300.0,28.2644,28.4032,28.2248,28.2843,38300.0
2011-05-09 09:30:00,28.46,28.67,28.34,28.54,13900.0,28.2149,28.4231,28.0959,28.2942,13900.0
2011-05-09 10:00:00,28.58,28.85,28.58,28.73,11100.0,28.3338,28.6015,28.3338,28.4825,11100.0
2011-05-09 10:30:00,28.73,28.95,28.73,28.9,7700.0,28.4825,28.7007,28.4825,28.6511,7700.0
2011-05-09 11:00:00,28.9,29.05,28.89,29.05,10700.0,28.6511,28.7998,28.6412,28.7998,10700.0
2011-05-09 11:30:00,29.06,29.16,29.0,29.16,9900.0,28.8097,28.9088,28.7502,28.9088,9900.0
2011-05-09 12:00:00,29.13,29.25,29.03,29.03,11900.0,28.8791,28.9981,28.78,28.78,11900.0
2011-05-09 12:30:00,29.05,29.11,28.96,28.97,18600.0,28.7998,28.8593,28.7106,28.7205,18600.0
2011-05-09 13:00:00,28.97,29.15,28.94,29.12,9700.0,28.7205,28.8989,28.6907,28.8692,9700.0
2011-05-09 13:30:00,29.12,29.15,29.1,29.13,4300.0,28.8692,28.8989,28.8494,28.8791,4300.0
2011-05-09 14:00:00,29.13,29.15,29.1,29.11,6800.0,28.8791,28.8989,28.8494,28.8593,6800.0
2011-05-09 14:30:00,29.11,29.19,29.07,29.19,23700.0,28.8593,28.9386,28.8196,28.9386,23700.0
2011-05-09 15:00:00,29.17,29.2,29.1,29.16,334000.0,28.9188,28.9485,28.8494,28.9088,334000.0
2011-05-09 15:30:00,29.16,29.2,29.1,29.15,35800.0,28.9088,28.9485,28.8494,28.8989,35800.0
2011-05-10 09:30:00,29.38,29.69,29.29,29.69,13600.0,29.127,29.4343,29.0377,29.4343,13600.0
2011-05-10 10:00:00,29.66,29.83,29.58,29.75,14000.0,29.4045,29.5731,29.3252,29.4938,14000.0
2011-05-10 10:30:00,29.77,29.86,29.77,29.84,9900.0,29.5136,29.6028,29.5136,29.583,9900.0
2011-05-10 11:00:00,29.85,29.91,29.75,29.78,9100.0,29.5929,29.6524,29.4938,29.5235,9100.0
2011-05-10 11:30:00,29.76,29.87,29.74,29.82,10100.0,29.5037,29.6127,29.4838,29.5632,10100.0
2011-05-10 12:00:00,29.81,29.81,29.74,29.76,9000.0,29.5532,29.5532,29.4838,29.5037,9000.0
2011-05-10 12:30:00,29.76,29.78,29.75,29.78,3400.0,29.5037,29.5235,29.4938,29.5235,3400.0
2011-05-10 13:00:00,29.74,29.8,29.74,29.8,4400.0,29.4838,29.5433,29.4838,29.5433,4400.0
2011-05-10 13:30:00,29.81,29.82,29.69,29.74,9700.0,29.5532,29.5632,29.4343,29.4838,9700.0
2011-05-10 14:00:00,29.77,29.79,29.74,29.77,6600.0,29.5136,29.5334,29.4838,29.5136,6600.0
2011-05-10 14:30:00,29.77,29.87,29.76,29.86,28100.0,29.5136,29.6127,29.5037,29.6028,28100.0
2011-05-10 15:00:00,29.87,29.89,29.83,29.85,19600.0,29.6127,29.6326,29.5731,29.5929,19600.0
2011-05-10 15:30:00,29.85,29.89,29.78,29.83,34700.0,29.5929,29.6326,29.5235,29.5731,34700.0
2011-05-11 09:30:00,29.64,30.05,29.63,29.97,41900.0,29.3847,29.7912,29.3748,29.7119,41900.0
2011-05-11 10:00:00,29.94,29.98,29.81,29.81,10800.0,29.6821,29.7218,29.5532,29.5532,10800.0
2011-05-11 10:30:00,29.81,29.81,29.68,29.7,7700.0,29.5532,29.5532,29.4244,29.4442,7700.0
2011-05-11 11:00:00,29.7,29.7,29.61,29.63,45200.0,29.4442,29.4442,29.355,29.3748,45200.0
2011-05-11 11:30:00,29.63,29.68,29.47,29.47,8200.0,29.3748,29.4244,29.2162,29.2162,8200.0
2011-05-11 12:00:00,29.47,29.5,29.09,29.28,22200.0,29.2162,29.2459,28.8394,29.0278,22200.0
2011-05-11 12:30:00,29.26,29.26,29.05,29.21,30500.0,29.008,29.008,28.7998,28.9584,30500.0
2011-05-11 13:00:00,29.21,29.27,29.16,29.16,7300.0,28.9584,29.0179,28.9088,28.9088,7300.0
2011-05-11 13:30:00,29.15,29.15,28.99,29.08,13900.0,28.8989,28.8989,28.7403,28.8295,13900.0
2011-05-11 14:00:00,29.06,29.1,29.03,29.09,8300.0,28.8097,28.8494,28.78,28.8394,8300.0
2011-05-11 14:30:00,29.08,29.17,29.05,29.13,12200.0,28.8295,28.9188,28.7998,28.8791,12200.0
2011-05-11 15:00:00,29.13,29.38,29.08,29.29,24500.0,28.8791,29.127,28.8295,29.0377,24500.0
2011-05-11 15:30:00,29.29,29.39,29.22,29.23,102600.0,29.0377,29.1369,28.9683,28.9782,102600.0
2011-05-12 09:30:00,29.14,29.17,29.01,29.17,17200.0,28.889,28.9188,28.7601,28.9188,17200.0
2011-05-12 10:00:00,29.2,29.5,29.15,29.33,78300.0,28.9485,29.2459,28.8989,29.0774,78300.0
2011-05-12 10:30:00,29.33,29.33,29.17,29.25,19400.0,29.0774,29.0774,28.9188,28.9981,19400.0
2011-05-12 11:00:00,29.26,29.47,29.18,29.44,22600.0,29.008,29.2162,28.9287,29.1864,22600.0
2011-05-12 11:30:00,29.43,29.49,29.38,29.39,21400.0,29.1765,29.236,29.127,29.1369,21400.0
2011-05-12 12:00:00,29.41,29.5,29.35,29.47,10300.0,29.1567,29.2459,29.0972,29.2162,10300.0
2011-05-12 12:30:00,29.49,29.49,29.35,29.41,19200.0,29.236,29.236,29.0972,29.1567,19200.0
2011-05-12 13:00:00,29.47,29.52,29.39,29.43,35700.0,29.2162,29.2657,29.1369,29.1765,35700.0
2011-05-12 13:30:00,29.43,29.47,29.39,29.39,18600.0,29.1765,29.2162,29.1369,29.1369,18600.0
2011-05-12 14:00:00,29.4,29.43,29.36,29.38,13600.0,29.1468,29.1765,29.1071,29.127,13600.0
2011-05-12 14:30:00,29.4,29.43,29.34,29.37,42400.0,29.1468,29.1765,29.0873,29.117,42400.0
2011-05-12 15:00:00,29.36,29.39,29.3,29.36,30900.0,29.1071,29.1369,29.0476,29.1071,30900.0
2011-05-12 15:30:00,29.36,29.38,29.27,29.27,113100.0,29.1071,29.127,29.0179,29.0179,113100.0
2011-05-13 09:30:00,29.28,29.28,29.06,29.18,22800.0,29.0278,29.0278,28.8097,28.9287,22800.0
2011-05-13 10:00:00,29.18,29.21,29.06,29.19,12400.0,28.9287,28.9584,28.8097,28.9386,12400.0
2011-05-13 10:30:00,29.18,29.39,29.18,29.21,26600.0,28.9287,29.1369,28.9287,28.9584,26600.0
2011-05-13 11:00:00,29.18,29.24,29.01,29.06,21200.0,28.9287,28.9882,28.7601,28.8097,21200.0
2011-05-13 11:30:00,29.04,29.15,29.03,29.03,17700.0,28.7899,28.8989,28.78,28.78,17700.0
2011-05-13 12:00:00,29.01,29.1,28.89,29.05,13600.0,28.7601,28.8494,28.6412,28.7998,13600.0
2011-05-13 12:30:00,29.04,29.11,29.01,29.03,10000.0,28.7899,28.8593,28.7601,28.78,10000.0
2011-05-13 13:00:00,29.05,29.11,28.98,28.98,15200.0,28.7998,28.8593,28.7304,28.7304,15200.0
2011-05-13 13:30:00,28.99,29.02,28.92,29.02,10100.0,28.7403,28.7701,28.6709,28.7701,10100.0
2011-05-13 14:00:00,28.98,29.14,28.98,29.14,24500.0,28.7304,28.889,28.7304,28.889,24500.0
2011-05-13 14:30:00,29.15,29.15,28.96,29.07,25300.0,28.8989,28.8989,28.7106,28.8196,25300.0
2011-05-13 15:00:00,29.08,29.1,29.0,29.02,13500.0,28.8295,28.8494,28.7502,28.7701,13500.0
2011-05-13 15:30:00,29.01,29.04,28.95,28.95,21800.0,28.7601,28.7899,28.7007,28.7007,21800.0
2011-05-16 09:30:00,28.74,28.88,28.64,28.77,12200.0,28.4925,28.6313,28.3933,28.5222,12200.0
2011-05-16 10:00:00,28.79,28.97,28.79,28.9,9700.0,28.542,28.7205,28.542,28.6511,9700.0
2011-05-16 10:30:00,28.9,29.05,28.9,29.05,5700.0,28.6511,28.7998,28.6511,28.7998,5700.0
2011-05-16 11:00:00,29.08,29.22,29.06,29.06,10700.0,28.8295,28.9683,28.8097,28.8097,10700.0
2011-05-16 11:30:00,29.06,29.09,28.92,28.95,59800.0,28.8097,28.8394,28.6709,28.7007,59800.0
2011-05-16 12:00:00,28.97,28.97,28.84,28.96,5200.0,28.7205,28.7205,28.5916,28.7106,5200.0
2011-05-16 12:30:00,28.98,29.01,28.8,28.8,10400.0,28.7304,28.7601,28.5519,28.5519,10400.0
2011-05-16 13:00:00,28.78,28.8,28.75,28.78,9600.0,28.5321,28.5519,28.5024,28.5321,9600.0
2011-05-16 13:30:00,28.79,28.94,28.76,28.91,9500.0,28.542,28.6907,28.5123,28.661,9500.0
2011-05-16 14:00:00,28.92,29.01,28.87,28.89,13200.0,28.6709,28.7601,28.6213,28.6412,13200.0
2011-05-16 14:30:00,28.91,28.96,28.83,28.92,28800.0,28.661,28.7106,28.5817,28.6709,28800.0
2011-05-16 15:00:00,28.92,28.94,28.83,28.85,22600.0,28.6709,28.6907,28.5817,28.6015,22600.0
2011-05-16 15:30:00,28.86,28.91,28.63,28.65,37900.0,28.6114,28.661,28.3834,28.4032,37900.0
2011-05-17 09:30:00,28.35,28.83,28.32,28.82,27700.0,28.1058,28.5817,28.0761,28.5718,27700.0
2011-05-17 10:00:00,28.82,29.03,28.77,29.0,23900.0,28.5718,28.78,28.5222,28.7502,23900.0
2011-05-17 10:30:00,29.0,29.0,28.67,28.67,14200.0,28.7502,28.7502,28.4231,28.4231,14200.0
2011-05-17 11:00:00,28.65,28.65,28.44,28.56,12500.0,28.4032,28.4032,28.195,28.314,12500.0
2011-05-17 11:30:00,28.56,28.65,28.49,28.65,7800.0,28.314,28.4032,28.2446,28.4032,7800.0
2011-05-17 12:00:00,28.62,28.7,28.6,28.68,5400.0,28.3735,28.4528,28.3537,28.433,5400.0
2011-05-17 12:30:00,28.67,28.76,28.59,28.62,8900.0,28.4231,28.5123,28.3438,28.3735,8900.0
2011-05-17 13:00:00,28.62,28.68,28.6,28.68,5200.0,28.3735,28.433,28.3537,28.433,5200.0
2011-05-17 13:30:00,28.68,28.76,28.67,28.71,7600.0,28.433,28.5123,28.4231,28.4627,7600.0
2011-05-17 14:00:00,28.71,28.74,28.58,28.6,7600.0,28.4627,28.4925,28.3338,28.3537,7600.0
2011-05-17 14:30:00,28.63,28.72,28.55,28.67,9500.0,28.3834,28.4726,28.3041,28.4231,9500.0
2011-05-17 15:00:00,28.7,28.71,28.63,28.67,13000.0,28.4528,28.4627,28.3834,28.4231,13000.0
2011-05-17 15:30:00,28.67,28.74,28.55,28.63,29400.0,28.4231,28.4925,28.3041,28.3834,29400.0
2011-05-18 09:30:00,28.61,28.92,28.56,28.73,14900.0,28.3636,28.6709,28.314,28.4825,14900.0
2011-05-18 10:00:00,28.71,29.03,28.71,28.98,12500.0,28.4627,28.78,28.4627,28.7304,12500.0
2011-05-18 10:30:00,29.02,29.09,28.99,29.01,314000.0,28.7701,28.8394,28.7403,28.7601,314000.0
2011-05-18 11:00:00,29.02,29.19,29.02,29.04,13300.0,28.7701,28.9386,28.7701,28.7899,13300.0
2011-05-18 11:30:00,29.04,29.13,29.0,29.1,50000.0,28.7899,28.8791,28.7502,28.8494,50000.0
2011-05-18 12:00:00,29.1,29.13,29.05,29.12,5300.0,28.8494,28.8791,28.7998,28.8692,5300.0
2011-05-18 12:30:00,29.14,29.18,28.8,28.84,277500.0,28.889,28.9287,28.5519,28.5916,277500.0
2011-05-18 13:00:00,28.85,28.87,28.8,28.84,15600.0,28.6015,28.6213,28.5519,28.5916,15600.0
2011-05-18 13:30:00,28.82,28.96,28.8,28.95,12400.0,28.5718,28.7106,28.5519,28.7007,12400.0
2011-05-18 14:00:00,28.95,29.01,28.91,28.93,10000.0,28.7007,28.7601,28.661,28.6808,10000.0
2011-05-18 14:30:00,28.94,28.97,28.86,28.88,24200.0,28.6907,28.7205,28.6114,28.6313,24200.0
2011-05-18 15:00:00,28.9,28.95,28.88,28.92,38100.0,28.6511,28.7007,28.6313,28.6709,38100.0
2011-05-18 15:30:00,28.92,28.94,28.87,28.89,48700.0,28.6709,28.6907,28.6213,28.6412,48700.0
2011-05-19 09:30:00,29.0,29.06,28.9,29.0,37200.0,28.7502,28.8097,28.6511,28.7502,37200.0
2011-05-19 10:00:00,28.99,29.02,28.89,28.98,19400.0,28.7403,28.7701,28.6412,28.7304,19400.0
2011-05-19 10:30:00,28.96,28.96,28.79,28.79,8300.0,28.7106,28.7106,28.542,28.542,8300.0
2011-05-19 11:00:00,28.81,28.94,28.73,28.92,10000.0,28.5619,28.6907,28.4825,28.6709,10000.0
2011-05-19 11:30:00,28.93,28.94,28.86,28.93,11600.0,28.6808,28.6907,28.6114,28.6808,11600.0
2011-05-19 12:00:00,28.94,29.06,28.93,29.06,16100.0,28.6907,28.8097,28.6808,28.8097,16100.0
2011-05-19 12:30:00,29.05,29.09,28.99,29.01,19300.0,28.7998,28.8394,28.7403,28.7601,19300.0
2011-05-19 13:00:00,29.01,29.05,28.99,29.0,27300.0,28.7601,28.7998,28.7403,28.7502,27300.0
2011-05-19 13:30:00,29.0,29.05,28.96,29.02,15300.0,28.7502,28.7998,28.7106,28.7701,15300.0
2011-05-19 14:00:00,29.01,29.03,28.95,28.96,11500.0,28.7601,28.78,28.7007,28.7106,11500.0
2011-05-19 14:30:00,28.97,29.02,28.94,28.99,14000.0,28.7205,28.7701,28.6907,28.7403,14000.0
2011-05-19 15:00:00,28.98,29.02,28.96,28.99,37800.0,28.7304,28.7701,28.7106,28.7403,37800.0
2011-05-19 15:30:00,29.0,29.01,28.89,28.9,49700.0,28.7502,28.7601,28.6412,28.6511,49700.0
2011-05-20 09:30:00,28.76,28.96,28.76,28.81,40200.0,28.5123,28.7106,28.5123,28.5619,40200.0
2011-05-20 10:00:00,28.81,28.89,28.76,28.89,8400.0,28.5619,28.6412,28.5123,28.6412,8400.0
2011-05-20 10:30:00,28.9,28.91,28.65,28.65,15700.0,28.6511,28.661,28.4032,28.4032,15700.0
2011-05-20 11:00:00,28.69,28.74,28.67,28.7,6100.0,28.4429,28.4925,28.4231,28.4528,6100.0
2011-05-20 11:30:00,28.7,28.75,28.64,28.69,8600.0,28.4528,28.5024,28.3933,28.4429,8600.0
2011-05-20 12:00:00,28.69,28.9,28.62,28.9,9800.0,28.4429,28.6511,28.3735,28.6511,9800.0
2011-05-20 12:30:00,28.92,28.96,28.83,28.87,21100.0,28.6709,28.7106,28.5817,28.6213,21100.0
2011-05-20 13:00:00,28.87,28.95,28.85,28.94,6300.0,28.6213,28.7007,28.6015,28.6907,6300.0
2011-05-20 13:30:00,28.93,28.98,28.93,28.95,17200.0,28.6808,28.7304,28.6808,28.7007,17200.0
2011-05-20 14:00:00,28.95,28.96,28.9,28.92,7200.0,28.7007,28.7106,28.6511,28.6709,7200.0
2011-05-20 14:30:00,28.94,28.96,28.82,28.85,17900.0,28.6907,28.7106,28.5718,28.6015,17900.0
2011-05-20 15:00:00,28.84,28.89,28.8,28.89,19500.0,28.5916,28.6412,28.5519,28.6412,19500.0
2011-05-20 15:30:00,28.9,28.95,28.71,28.73,46700.0,28.6511,28.7007,28.4627,28.4825,46700.0
2011-05-23 09:30:00,28.71,28.85,28.4,28.62,40700.0,28.4825,28.6214,28.175,28.3932,40700.0
2011-05-23 10:00:00,28.63,28.69,28.53,28.58,22100.0,28.4032,28.4627,28.304,28.3536,22100.0
2011-05-23 10:30:00,28.58,28.85,28.58,28.79,28000.0,28.3536,28.6214,28.3536,28.5619,28000.0
2011-05-23 11:00:00,28.78,28.88,28.7,28.88,45800.0,28.552,28.6512,28.4726,28.6512,45800.0
2011-05-23 11:30:00,28.89,28.9,28.74,28.79,24700.0,28.6611,28.671,28.5123,28.5619,24700.0
2011-05-23 12:00:00,28.79,28.81,28.69,28.8,16600.0,28.5619,28.5817,28.4627,28.5718,16600.0
2011-05-23 12:30:00,28.8,28.91,28.77,28.87,16500.0,28.5718,28.6809,28.5421,28.6413,16500.0
2011-05-23 13:00:00,28.89,28.92,28.84,28.85,14400.0,28.6611,28.6909,28.6115,28.6214,14400.0
2011-05-23 13:30:00,28.86,28.91,28.83,28.86,19400.0,28.6313,28.6809,28.6016,28.6313,19400.0
2011-05-23 14:00:00,28.87,28.91,28.82,28.84,27500.0,28.6413,28.6809,28.5917,28.6115,27500.0
2011-05-23 14:30:00,28.88,28.91,28.83,28.87,27500.0,28.6512,28.6809,28.6016,28.6413,27500.0
2011-05-23 15:00:00,28.86,28.89,28.83,28.87,29000.0,28.6313,28.6611,28.6016,28.6413,29000.0
2011-05-23 15:30:00,28.87,28.88,28.72,28.72,41100.0,28.6413,28.6512,28.4924,28.4924,41100.0
2011-05-24 09:30:00,28.78,28.84,28.69,28.81,13500.0,28.552,28.6115,28.4627,28.5817,13500.0
2011-05-24 10:00:00,28.82,28.86,28.63,28.63,11900.0,28.5917,28.6313,28.4032,28.4032,11900.0
2011-05-24 10:30:00,28.67,28.68,28.41,28.41,12100.0,28.4428,28.4528,28.1849,28.1849,12100.0
2011-05-24 11:00:00,28.45,28.53,28.4,28.44,8500.0,28.2246,28.304,28.175,28.2147,8500.0
2011-05-24 11:30:00,28.45,28.48,28.34,28.35,10000.0,28.2246,28.2544,28.1155,28.1254,10000.0
2011-05-24 12:00:00,28.33,28.36,28.26,28.35,7600.0,28.1055,28.1353,28.0361,28.1254,7600.0
2011-05-24 12:30:00,28.35,28.38,28.27,28.37,7000.0,28.1254,28.1551,28.046,28.1452,7000.0
2011-05-24 13:00:00,28.37,28.42,28.36,28.39,6100.0,28.1452,28.1948,28.1353,28.1651,6100.0
2011-05-24 13:30:00,28.39,28.5,28.32,28.47,7900.0,28.1651,28.2742,28.0956,28.2444,7900.0
2011-05-24 14:00:00,28.47,28.58,28.47,28.55,11000.0,28.2444,28.3536,28.2444,28.3238,11000.0
2011-05-24 14:30:00,28.55,28.57,28.49,28.52,11000.0,28.3238,28.3436,28.2643,28.294,11000.0
2011-05-24 15:00:00,28.51,28.64,28.47,28.58,20100.0,28.2841,28.4131,28.2444,28.3536,20100.0
2011-05-24 15:30:00,28.57,28.57,28.38,28.39,35300.0,28.3436,28.3436,28.1551,28.1651,35300.0
2011-05-25 09:30:00,28.26,28.69,28.26,28.61,14700.0,28.0361,28.4627,28.0361,28.3833,14700.0
2011-05-25 10:00:00,28.6,28.75,28.49,28.75,13600.0,28.3734,28.5222,28.2643,28.5222,13600.0
2011-05-25 10:30:00,28.74,28.89,28.71,28.81,19800.0,28.5123,28.6611,28.4825,28.5817,19800.0
2011-05-25 11:00:00,28.81,28.92,28.8,28.89,94200.0,28.5817,28.6909,28.5718,28.6611,94200.0
2011-05-25 11:30:00,28.88,28.93,28.85,28.85,24200.0,28.6512,28.7008,28.6214,28.6214,24200.0
2011-05-25 12:00:00,28.85,28.89,28.85,28.87,9400.0,28.6214,28.6611,28.6214,28.6413,9400.0
2011-05-25 12:30:00,28.88,28.93,28.88,28.89,14900.0,28.6512,28.7008,28.6512,28.6611,14900.0
2011-05-25 13:00:00,28.89,28.91,28.81,28.82,9500.0,28.6611,28.6809,28.5817,28.5917,9500.0
2011-05-25 13:30:00,28.82,28.88,28.82,28.87,5500.0,28.5917,28.6512,28.5917,28.6413,5500.0
2011-05-25 14:00:00,28.87,28.95,28.86,28.93,10600.0,28.6413,28.7206,28.6313,28.7008,10600.0
2011-05-25 14:30:00,28.96,28.96,28.86,28.92,21900.0,28.7305,28.7305,28.6313,28.6909,21900.0
2011-05-25 15:00:00,28.92,28.97,28.87,28.97,26500.0,28.6909,28.7405,28.6413,28.7405,26500.0
2011-05-25 15:30:00,28.95,28.96,28.79,28.82,39400.0,28.7206,28.7305,28.5619,28.5917,39400.0
2011-05-26 09:30:00,28.65,28.88,28.62,28.87,13000.0,28.423,28.6512,28.3932,28.6413,13000.0
2011-05-26 10:00:00,28.85,28.94,28.83,28.89,12700.0,28.6214,28.7107,28.6016,28.6611,12700.0
2011-05-26 10:30:00,28.91,28.97,28.84,28.86,8000.0,28.6809,28.7405,28.6115,28.6313,8000.0
2011-05-26 11:00:00,28.86,29.0,28.85,28.99,10900.0,28.6313,28.7702,28.6214,28.7603,10900.0
2011-05-26 11:30:00,29.0,29.03,28.9,29.01,12000.0,28.7702,28.8,28.671,28.7802,12000.0
2011-05-26 12:00:00,29.02,29.05,28.97,29.01,8500.0,28.7901,28.8198,28.7405,28.7802,8500.0
2011-05-26 12:30:00,29.01,29.02,28.96,29.0,17500.0,28.7802,28.7901,28.7305,28.7702,17500.0
2011-05-26 13:00:00,29.01,29.04,28.97,28.97,11300.0,28.7802,28.8099,28.7405,28.7405,11300.0
2011-05-26 13:30:00,28.97,28.99,28.93,28.96,8200.0,28.7405,28.7603,28.7008,28.7305,8200.0
2011-05-26 14:00:00,28.97,29.01,28.96,28.98,27500.0,28.7405,28.7802,28.7305,28.7504,27500.0
2011-05-26 14:30:00,28.98,29.06,28.97,29.04,10100.0,28.7504,28.8298,28.7405,28.8099,10100.0
2011-05-26 15:00:00,29.03,29.07,29.0,29.06,14400.0,28.8,28.8397,28.7702,28.8298,14400.0
2011-05-26 15:30:00,29.06,29.1,28.98,28.99,46800.0,28.8298,28.8694,28.7504,28.7603,46800.0
2011-05-27 09:30:00,29.05,29.16,28.99,29.05,18300.0,28.8198,28.929,28.7603,28.8198,18300.0
2011-05-27 10:00:00,29.05,29.1,28.99,29.08,9000.0,28.8198,28.8694,28.7603,28.8496,9000.0
2011-05-27 10:30:00,29.1,29.11,28.99,29.11,10600.0,28.8694,28.8794,28.7603,28.8794,10600.0
2011-05-27 11:00:00,29.13,29.13,29.07,29.08,11900.0,28.8992,28.8992,28.8397,28.8496,11900.0
2011-05-27 11:30:00,29.08,29.13,29.06,29.07,8200.0,28.8496,28.8992,28.8298,28.8397,8200.0
2011-05-27 12:00:00,29.08,29.1,29.02,29.08,5500.0,28.8496,28.8694,28.7901,28.8496,5500.0
2011-05-27 12:30:00,29.09,29.13,29.05,29.06,13000.0,28.8595,28.8992,28.8198,28.8298,13000.0
2011-05-27 13:00:00,29.05,29.1,29.05,29.07,3900.0,28.8198,28.8694,28.8198,28.8397,3900.0
2011-05-27 13:30:00,29.08,29.11,29.06,29.08,6300.0,28.8496,28.8794,28.8298,28.8496,6300.0
2011-05-27 14:00:00,29.09,29.16,29.04,29.07,22300.0,28.8595,28.929,28.8099,28.8397,22300.0
2011-05-27 14:30:00,29.09,29.11,28.98,29.01,14300.0,28.8595,28.8794,28.7504,28.7802,14300.0
2011-05-27 15:00:00,29.01,29.04,28.99,29.0,21100.0,28.7802,28.8099,28.7603,28.7702,21100.0
2011-05-27 15:30:00,29.0,29.04,28.99,29.0,39900.0,28.7702,28.8099,28.7603,28.7702,39900.0
2011-05-31 09:30:00,29.21,29.43,29.09,29.2,27800.0,28.9786,29.1968,28.8595,28.9686,27800.0
2011-05-31 10:00:00,29.19,29.21,28.94,29.02,13800.0,28.9587,28.9786,28.7107,28.7901,13800.0
2011-05-31 10:30:00,29.06,29.11,29.0,29.02,7700.0,28.8298,28.8794,28.7702,28.7901,7700.0
2011-05-31 11:00:00,29.04,29.12,29.04,29.12,7400.0,28.8099,28.8893,28.8099,28.8893,7400.0
2011-05-31 11:30:00,29.13,29.25,29.13,29.17,12700.0,28.8992,29.0182,28.8992,28.9389,12700.0
2011-05-31 12:00:00,29.13,29.19,29.04,29.13,9400.0,28.8992,28.9587,28.8099,28.8992,9400.0
2011-05-31 12:30:00,29.12,29.19,29.01,29.16,9400.0,28.8893,28.9587,28.7802,28.929,9400.0
2011-05-31 13:00:00,29.15,29.24,29.11,29.11,18500.0,28.919,29.0083,28.8794,28.8794,18500.0
2011-05-31 13:30:00,29.1,29.17,29.09,29.17,13100.0,28.8694,28.9389,28.8595,28.9389,13100.0
2011-05-31 14:00:00,29.17,29.18,29.13,29.16,15900.0,28.9389,28.9488,28.8992,28.929,15900.0
2011-05-31 14:30:00,29.18,29.25,29.16,29.18,18100.0,28.9488,29.0182,28.929,28.9488,18100.0
2011-05-31 15:00:00,29.18,29.2,29.14,29.17,213500.0,28.9488,28.9686,28.9091,28.9389,213500.0
2011-05-31 15:30:00,29.18,29.32,29.15,29.27,77600.0,28.9488,29.0877,28.919,29.0381,77600.0
2011-06-01 09:30:00,29.14,29.29,29.13,29.15,13200.0,28.9091,29.0579,28.8992,28.919,13200.0
2011-06-01 10:00:00,29.16,29.16,28.92,28.97,22200.0,28.929,28.929,28.6909,28.7405,22200.0
2011-06-01 10:30:00,28.99,29.03,28.86,28.95,20900.0,28.7603,28.8,28.6313,28.7206,20900.0
2011-06-01 11:00:00,28.95,28.97,28.82,28.88,33800.0,28.7206,28.7405,28.5917,28.6512,33800.0
2011-06-01 11:30:00,28.89,28.92,28.79,28.88,17600.0,28.6611,28.6909,28.5619,28.6512,17600.0
2011-06-01 12:00:00,28.88,28.91,28.69,28.73,15000.0,28.6512,28.6809,28.4627,28.5024,15000.0
2011-06-01 12:30:00,28.74,28.81,28.68,28.68,13900.0,28.5123,28.5817,28.4528,28.4528,13900.0
2011-06-01 13:00:00,28.71,28.76,28.51,28.53,23000.0,28.4825,28.5321,28.2841,28.304,23000.0
2011-06-01 13:30:00,28.52,28.62,28.51,28.61,16100.0,28.294,28.3932,28.2841,28.3833,16100.0
2011-06-01 14:00:00,28.6,28.63,28.52,28.56,13900.0,28.3734,28.4032,28.294,28.3337,13900.0
2011-06-01 14:30:00,28.54,28.61,28.5,28.58,20000.0,28.3139,28.3833,28.2742,28.3536,20000.0
2011-06-01 15:00:00,28.6,28.6,28.5,28.55,28500.0,28.3734,28.3734,28.2742,28.3238,28500.0
2011-06-01 15:30:00,28.55,28.57,28.31,28.36,54500.0,28.3238,28.3436,28.0857,28.1353,54500.0
2011-06-02 09:30:00,28.34,28.67,28.3,28.64,18600.0,28.1155,28.4428,28.0758,28.4131,18600.0
2011-06-02 10:00:00,28.63,28.71,28.56,28.61,15600.0,28.4032,28.4825,28.3337,28.3833,15600.0
2011-06-02 10:30:00,28.63,28.79,28.63,28.76,12900.0,28.4032,28.5619,28.4032,28.5321,12900.0
2011-06-02 11:00:00,28.74,28.75,28.65,28.65,14500.0,28.5123,28.5222,28.423,28.423,14500.0
2011-06-02 11:30:00,28.66,28.69,28.57,28.69,15700.0,28.4329,28.4627,28.3436,28.4627,15700.0
2011-06-02 12:00:00,28.68,28.75,28.62,28.71,8900.0,28.4528,28.5222,28.3932,28.4825,8900.0
2011-06-02 12:30:00,28.72,28.86,28.68,28.85,11600.0,28.4924,28.6313,28.4528,28.6214,11600.0
2011-06-02 13:00:00,28.85,28.94,28.85,28.85,16000.0,28.6214,28.7107,28.6214,28.6214,16000.0
2011-06-02 13:30:00,28.83,28.88,28.75,28.86,9400.0,28.6016,28.6512,28.5222,28.6313,9400.0
2011-06-02 14:00:00,28.84,28.88,28.7,28.75,17000.0,28.6115,28.6512,28.4726,28.5222,17000.0
2011-06-02 14:30:00,28.75,28.87,28.75,28.85,14300.0,28.5222,28.6413,28.5222,28.6214,14300.0
2011-06-02 15:00:00,28.85,28.86,28.75,28.81,19900.0,28.6214,28.6313,28.5222,28.5817,19900.0
2011-06-02 15:30:00,28.82,28.84,28.67,28.73,47100.0,28.5917,28.6115,28.4428,28.5024,47100.0
2011-06-03 09:30:00,28.25,28.52,28.15,28.42,15900.0,28.0262,28.294,27.927,28.1948,15900.0
2011-06-03 10:00:00,28.45,28.48,28.24,28.32,13500.0,28.2246,28.2544,28.0163,28.0956,13500.0
2011-06-03 10:30:00,28.34,28.47,28.34,28.41,8700.0,28.1155,28.2444,28.1155,28.1849,8700.0
2011-06-03 11:00:00,28.43,28.43,28.19,28.19,16200.0,28.2047,28.2047,27.9666,27.9666,16200.0
2011-06-03 11:30:00,28.21,28.34,28.11,28.34,20200.0,27.9865,28.1155,27.8873,28.1155,20200.0
2011-06-03 12:00:00,28.34,28.49,28.3,28.47,10000.0,28.1155,28.2643,28.0758,28.2444,10000.0
2011-06-03 12:30:00,28.45,28.5,28.44,28.45,16500.0,28.2246,28.2742,28.2147,28.2246,16500.0
2011-06-03 13:00:00,28.45,28.5,28.35,28.37,6800.0,28.2246,28.2742,28.1254,28.1452,6800.0
2011-06-03 13:30:00,28.35,28.35,28.25,28.25,6500.0,28.1254,28.1254,28.0262,28.0262,6500.0
2011-06-03 14:00:00,28.25,28.26,28.17,28.18,9700.0,28.0262,28.0361,27.9468,27.9567,9700.0
2011-06-03 14:30:00,28.18,28.19,28.12,28.12,24300.0,27.9567,27.9666,27.8972,27.8972,24300.0
2011-06-03 15:00:00,28.12,28.18,28.07,28.15,22700.0,27.8972,27.9567,27.8476,27.927,22700.0
2011-06-03 15:30:00,28.17,28.27,28.07,28.18,59700.0,27.9468,28.046,27.8476,27.9567,59700.0
2011-06-06 09:30:00,28.12,28.32,28.12,28.31,11000.0,27.8972,28.0956,27.8972,28.0857,11000.0
2011-06-06 10:00:00,28.31,28.32,28.02,28.15,13000.0,28.0857,28.0956,27.798,27.927,13000.0
2011-06-06 10:30:00,28.18,28.23,28.08,28.22,13400.0,27.9567,28.0063,27.8575,27.9964,13400.0
2011-06-06 11:00:00,28.22,28.37,28.19,28.37,8700.0,27.9964,28.1452,27.9666,28.1452,8700.0
2011-06-06 11:30:00,28.37,28.42,28.35,28.39,15500.0,28.1452,28.1948,28.1254,28.1651,15500.0
2011-06-06 12:00:00,28.38,28.38,28.27,28.36,9100.0,28.1551,28.1551,28.046,28.1353,9100.0
2011-06-06 12:30:00,28.34,28.4,28.32,28.4,17600.0,28.1155,28.175,28.0956,28.175,17600.0
2011-06-06 13:00:00,28.4,28.48,28.36,28.44,19100.0,28.175,28.2544,28.1353,28.2147,19100.0
2011-06-06 13:30:00,28.44,28.46,28.31,28.45,13800.0,28.2147,28.2345,28.0857,28.2246,13800.0
2011-06-06 14:00:00,28.45,28.5,28.37,28.49,19200.0,28.2246,28.2742,28.1452,28.2643,19200.0
2011-06-06 14:30:00,28.47,28.52,28.4,28.44,18300.0,28.2444,28.294,28.175,28.2147,18300.0
2011-06-06 15:00:00,28.44,28.44,28.22,28.25,32800.0,28.2147,28.2147,27.9964,28.0262,32800.0
2011-06-06 15:30:00,28.25,28.39,28.23,28.28,82100.0,28.0262,28.1651,28.0063,28.0559,82100.0
2011-06-07 09:30:00,28.42,28.42,28.12,28.26,19000.0,28.1948,28.1948,27.8972,28.0361,19000.0
2011-06-07 10:00:00,28.27,28.54,28.26,28.52,21300.0,28.046,28.3139,28.0361,28.294,21300.0
2011-06-07 10:30:00,28.52,28.69,28.49,28.68,22600.0,28.294,28.4627,28.2643,28.4528,22600.0
2011-06-07 11:00:00,28.67,28.67,28.55,28.59,14100.0,28.4428,28.4428,28.3238,28.3635,14100.0
2011-06-07 11:30:00,28.59,28.68,28.56,28.68,28300.0,28.3635,28.4528,28.3337,28.4528,28300.0
2011-06-07 12:00:00,28.69,28.84,28.66,28.83,17300.0,28.4627,28.6115,28.4329,28.6016,17300.0
2011-06-07 12:30:00,28.83,28.93,28.79,28.91,23600.0,28.6016,28.7008,28.5619,28.6809,23600.0
2011-06-07 13:00:00,28.88,28.99,28.86,28.99,18800.0,28.6512,28.7603,28.6313,28.7603,18800.0
2011-06-07 13:30:00,28.99,29.0,28.87,28.93,14900.0,28.7603,28.7702,28.6413,28.7008,14900.0
2011-06-07 14:00:00,28.94,29.0,28.93,28.97,15800.0,28.7107,28.7702,28.7008,28.7405,15800.0
2011-06-07 14:30:00,28.97,28.99,28.93,28.97,22700.0,28.7405,28.7603,28.7008,28.7405,22700.0
2011-06-07 15:00:00,28.98,29.01,28.83,28.85,33900.0,28.7504,28.7802,28.6016,28.6214,33900.0
2011-06-07 15:30:00,28.84,28.84,28.58,28.59,79500.0,28.6115,28.6115,28.3536,28.3635,79500.0
2011-06-08 09:30:00,28.45,29.13,28.27,28.29,12300.0,28.2246,28.8992,28.046,28.0659,12300.0
2011-06-08 10:00:00,28.29,28.54,28.29,28.47,9100.0,28.0659,28.3139,28.0659,28.2444,9100.0
2011-06-08 10:30:00,28.46,28.54,28.4,28.45,11700.0,28.2345,28.3139,28.175,28.2246,11700.0
2011-06-08 11:00:00,28.46,28.59,28.36,28.36,11600.0,28.2345,28.3635,28.1353,28.1353,11600.0
2011-06-08 11:30:00,28.37,28.54,28.34,28.53,12600.0,28.1452,28.3139,28.1155,28.304,12600.0
2011-06-08 12:00:00,28.53,28.53,28.37,28.38,8800.0,28.304,28.304,28.1452,28.1551,8800.0
2011-06-08 12:30:00,28.38,28.51,28.37,28.51,6400.0,28.1551,28.2841,28.1452,28.2841,6400.0
2011-06-08 13:00:00,28.5,28.53,28.45,28.46,10900.0,28.2742,28.304,28.2246,28.2345,10900.0
2011-06-08 13:30:00,28.46,28.46,28.25,28.27,9400.0,28.2345,28.2345,28.0262,28.046,9400.0
2011-06-08 14:00:00,28.29,28.38,28.22,28.3,12400.0,28.0659,28.1551,27.9964,28.0758,12400.0
2011-06-08 14:30:00,28.32,28.47,28.32,28.39,13900.0,28.0956,28.2444,28.0956,28.1651,13900.0
2011-06-08 15:00:00,28.37,28.38,28.22,28.26,22100.0,28.1452,28.1551,27.9964,28.0361,22100.0
2011-06-08 15:30:00,28.27,28.39,28.22,28.27,66600.0,28.046,28.1651,27.9964,28.046,66600.0
2011-06-09 09:30:00,28.29,28.5,28.25,28.5,10800.0,28.0659,28.2742,28.0262,28.2742,10800.0
2011-06-09 10:00:00,28.54,28.64,28.51,28.62,10300.0,28.3139,28.4131,28.2841,28.3932,10300.0
2011-06-09 10:30:00,28.59,28.76,28.58,28.74,14300.0,28.3635,28.5321,28.3536,28.5123,14300.0
2011-06-09 11:00:00,28.74,28.76,28.6,28.63,12300.0,28.5123,28.5321,28.3734,28.4032,12300.0
2011-06-09 11:30:00,28.64,28.83,28.64,28.83,12500.0,28.4131,28.6016,28.4131,28.6016,12500.0
2011-06-09 12:00:00,28.8,28.9,28.8,28.88,6700.0,28.5718,28.671,28.5718,28.6512,6700.0
2011-06-09 12:30:00,28.88,28.94,28.85,28.89,12500.0,28.6512,28.7107,28.6214,28.6611,12500.0
2011-06-09 13:00:00,28.89,28.94,28.87,28.93,12600.0,28.6611,28.7107,28.6413,28.7008,12600.0
2011-06-09 13:30:00,28.92,28.95,28.87,28.87,74900.0,28.6909,28.7206,28.6413,28.6413,74900.0
2011-06-09 14:00:00,28.87,28.89,28.82,28.83,11300.0,28.6413,28.6611,28.5917,28.6016,11300.0
2011-06-09 14:30:00,28.82,28.87,28.79,28.83,11700.0,28.5917,28.6413,28.5619,28.6016,11700.0
2011-06-09 15:00:00,28.84,28.87,28.73,28.74,23300.0,28.6115,28.6413,28.5024,28.5123,23300.0
2011-06-09 15:30:00,28.75,28.79,28.58,28.6,51300.0,28.5222,28.5619,28.3536,28.3734,51300.0
2011-06-10 09:30:00,28.4,28.64,28.4,28.55,11500.0,28.175,28.4131,28.175,28.3238,11500.0
2011-06-10 10:00:00,28.55,28.55,28.39,28.48,12200.0,28.3238,28.3238,28.1651,28.2544,12200.0
2011-06-10 10:30:00,28.5,28.5,28.26,28.28,13200.0,28.2742,28.2742,28.0361,28.0559,13200.0
2011-06-10 11:00:00,28.29,28.3,28.14,28.25,15400.0,28.0659,28.0758,27.917,28.0262,15400.0
2011-06-10 11:30:00,28.23,28.35,28.16,28.33,13700.0,28.0063,28.1254,27.9369,28.1055,13700.0
2011-06-10 12:00:00,28.32,28.35,28.24,28.28,9300.0,28.0956,28.1254,28.0163,28.0559,9300.0
2011-06-10 12:30:00,28.25,28.39,28.24,28.39,10300.0,28.0262,28.1651,28.0163,28.1651,10300.0
2011-06-10 13:00:00,28.37,28.39,28.24,28.28,7800.0,28.1452,28.1651,28.0163,28.0559,7800.0
2011-06-10 13:30:00,28.3,28.3,28.18,28.24,13200.0,28.0758,28.0758,27.9567,28.0163,13200.0
2011-06-10 14:00:00,28.26,28.5,28.26,28.46,14100.0,28.0361,28.2742,28.0361,28.2345,14100.0
2011-06-10 14:30:00,28.48,28.54,28.37,28.54,13700.0,28.2544,28.3139,28.1452,28.3139,13700.0
2011-06-10 15:00:00,28.55,28.55,28.43,28.45,23900.0,28.3238,28.3238,28.2047,28.2246,23900.0
2011-06-10 15:30:00,28.49,28.5,28.26,28.27,45000.0,28.2643,28.2742,28.0361,28.046,45000.0
2011-06-13 09:30:00,28.36,28.46,28.23,28.43,12200.0,28.1353,28.2345,28.0063,28.2047,12200.0
2011-06-13 10:00:00,28.43,28.47,28.26,28.43,17600.0,28.2047,28.2444,28.0361,28.2047,17600.0
2011-06-13 10:30:00,28.4,28.49,28.37,28.45,22100.0,28.175,28.2643,28.1452,28.2246,22100.0
2011-06-13 11:00:00,28.46,28.46,28.34,28.42,14300.0,28.2345,28.2345,28.1155,28.1948,14300.0
2011-06-13 11:30:00,28.4,28.47,28.4,28.45,23600.0,28.175,28.2444,28.175,28.2246,23600.0
2011-06-13 12:00:00,28.45,28.48,28.44,28.45,23400.0,28.2246,28.2544,28.2147,28.2246,23400.0
2011-06-13 12:30:00,28.44,28.52,28.44,28.5,12300.0,28.2147,28.294,28.2147,28.2742,12300.0
2011-06-13 13:00:00,28.48,28.52,28.41,28.52,11400.0,28.2544,28.294,28.1849,28.294,11400.0
2011-06-13 13:30:00,28.53,28.69,28.52,28.69,19200.0,28.304,28.4627,28.294,28.4627,19200.0
2011-06-13 14:00:00,28.71,28.75,28.64,28.66,13500.0,28.4825,28.5222,28.4131,28.4329,13500.0
2011-06-13 14:30:00,28.66,28.71,28.58,28.58,19300.0,28.4329,28.4825,28.3536,28.3536,19300.0
2011-06-13 15:00:00,28.58,28.64,28.5,28.53,24500.0,28.3536,28.4131,28.2742,28.304,24500.0
2011-06-13 15:30:00,28.51,28.53,28.36,28.37,55400.0,28.2841,28.304,28.1353,28.1452,55400.0
2011-06-14 09:30:00,28.63,28.9,28.56,28.9,16700.0,28.4032,28.671,28.3337,28.671,16700.0
2011-06-14 10:00:00,28.9,28.92,28.77,28.9,12700.0,28.671,28.6909,28.5421,28.671,12700.0
2011-06-14 10:30:00,28.92,29.0,28.92,28.93,22700.0,28.6909,28.7702,28.6909,28.7008,22700.0
2011-06-14 11:00:00,28.92,29.0,28.81,28.81,74800.0,28.6909,28.7702,28.5817,28.5817,74800.0
2011-06-14 11:30:00,28.81,28.93,28.81,28.9,226600.0,28.5817,28.7008,28.5817,28.671,226600.0
2011-06-14 12:00:00,28.91,28.92,28.76,28.8,12300.0,28.6809,28.6909,28.5321,28.5718,12300.0
2011-06-14 12:30:00,28.81,28.84,28.73,28.81,12000.0,28.5817,28.6115,28.5024,28.5817,12000.0
2011-06-14 13:00:00,28.81,28.88,28.81,28.88,7500.0,28.5817,28.6512,28.5817,28.6512,7500.0
2011-06-14 13:30:00,28.89,28.91,28.83,28.87,7400.0,28.6611,28.6809,28.6016,28.6413,7400.0
2011-06-14 14:00:00,28.88,28.88,28.81,28.87,6600.0,28.6512,28.6512,28.5817,28.6413,6600.0
2011-06-14 14:30:00,28.87,28.93,28.85,28.9,20200.0,28.6413,28.7008,28.6214,28.671,20200.0
2011-06-14 15:00:00,28.9,28.95,28.86,28.88,16500.0,28.671,28.7206,28.6313,28.6512,16500.0
2011-06-14 15:30:00,28.89,28.9,28.79,28.82,47100.0,28.6611,28.671,28.5619,28.5917,47100.0
2011-06-15 09:30:00,28.47,28.71,28.44,28.68,18300.0,28.2444,28.4825,28.2147,28.4528,18300.0
2011-06-15 10:00:00,28.69,28.88,28.69,28.87,13000.0,28.4627,28.6512,28.4627,28.6413,13000.0
2011-06-15 10:30:00,28.87,28.91,28.76,28.88,10000.0,28.6413,28.6809,28.5321,28.6512,10000.0
2011-06-15 11:00:00,28.86,28.86,28.64,28.64,9200.0,28.6313,28.6313,28.4131,28.4131,9200.0
2011-06-15 11:30:00,28.65,28.67,28.37,28.38,21200.0,28.423,28.4428,28.1452,28.1551,21200.0
2011-06-15 12:00:00,28.37,28.47,28.24,28.34,16900.0,28.1452,28.2444,28.0163,28.1155,16900.0
2011-06-15 12:30:00,28.35,28.55,28.34,28.34,12700.0,28.1254,28.3238,28.1155,28.1155,12700.0
2011-06-15 13:00:00,28.36,28.42,28.28,28.42,9400.0,28.1353,28.1948,28.0559,28.1948,9400.0
2011-06-15 13:30:00,28.42,28.42,28.31,28.38,9400.0,28.1948,28.1948,28.0857,28.1551,9400.0
2011-06-15 14:00:00,28.39,28.46,28.27,28.27,10500.0,28.1651,28.2345,28.046,28.046,10500.0
2011-06-15 14:30:00,28.29,28.39,28.21,28.23,21500.0,28.0659,28.1651,27.9865,28.0063,21500.0
2011-06-15 15:00:00,28.21,28.36,28.13,28.31,35700.0,27.9865,28.1353,27.9071,28.0857,35700.0
2011-06-15 15:30:00,28.31,28.38,28.26,28.28,49000.0,28.0857,28.1551,28.0361,28.0559,49000.0
2011-06-16 09:30:00,28.3,28.37,28.19,28.23,16400.0,28.0758,28.1452,27.9666,28.0063,16400.0
2011-06-16 10:00:00,28.22,28.45,28.05,28.32,17900.0,27.9964,28.2246,27.8278,28.0956,17900.0
2011-06-16 10:30:00,28.31,28.45,28.3,28.34,11600.0,28.0857,28.2246,28.0758,28.1155,11600.0
2011-06-16 11:00:00,28.33,28.45,28.25,28.41,12100.0,28.1055,28.2246,28.0262,28.1849,12100.0
2011-06-16 11:30:00,28.41,28.44,28.36,28.41,11700.0,28.1849,28.2147,28.1353,28.1849,11700.0
2011-06-16 12:00:00,28.42,28.5,28.39,28.49,9300.0,28.1948,28.2742,28.1651,28.2643,9300.0
2011-06-16 12:30:00,28.5,28.5,28.36,28.36,7500.0,28.2742,28.2742,28.1353,28.1353,7500.0
2011-06-16 13:00:00,28.36,28.36,28.27,28.31,9800.0,28.1353,28.1353,28.046,28.0857,9800.0
2011-06-16 13:30:00,28.3,28.3,28.08,28.08,13800.0,28.0758,28.0758,27.8575,27.8575,13800.0
2011-06-16 14:00:00,28.08,28.17,28.08,28.17,14500.0,27.8575,27.9468,27.8575,27.9468,14500.0
2011-06-16 14:30:00,28.16,28.17,27.96,28.07,18200.0,27.9369,27.9468,27.7385,27.8476,18200.0
2011-06-16 15:00:00,28.1,28.24,28.07,28.22,17100.0,27.8774,28.0163,27.8476,27.9964,17100.0
2011-06-16 15:30:00,28.22,28.38,28.2,28.36,67400.0,27.9964,28.1551,27.9766,28.1353,67400.0
2011-06-17 09:30:00,28.47,28.6,28.45,28.54,161400.0,28.2444,28.3734,28.2246,28.3139,161400.0
2011-06-17 10:00:00,28.54,28.67,28.5,28.63,25200.0,28.3139,28.4428,28.2742,28.4032,25200.0
2011-06-17 10:30:00,28.62,28.79,28.61,28.65,12700.0,28.3932,28.5619,28.3833,28.423,12700.0
2011-06-17 11:00:00,28.68,28.82,28.65,28.82,14700.0,28.4528,28.5917,28.423,28.5917,14700.0
2011-06-17 11:30:00,28.83,28.86,28.75,28.86,11800.0,28.6016,28.6313,28.5222,28.6313,11800.0
2011-06-17 12:00:00,28.87,28.87,28.72,28.78,10000.0,28.6413,28.6413,28.4924,28.552,10000.0
2011-06-17 12:30:00,28.8,28.82,28.64,28.69,18200.0,28.5718,28.5917,28.4131,28.4627,18200.0
2011-06-17 13:00:00,28.69,28.7,28.65,28.7,11000.0,28.4627,28.4726,28.423,28.4726,11000.0
2011-06-17 13:30:00,28.69,28.74,28.65,28.66,11900.0,28.4627,28.5123,28.423,28.4329,11900.0
2011-06-17 14:00:00,28.65,28.71,28.65,28.71,24300.0,28.423,28.4825,28.423,28.4825,24300.0
2011-06-17 14:30:00,28.72,28.72,28.65,28.65,10300.0,28.4924,28.4924,28.423,28.423,10300.0
2011-06-17 15:00:00,28.67,28.71,28.6,28.69,33100.0,28.4428,28.4825,28.3734,28.4627,33100.0
2011-06-17 15:30:00,28.69,28.76,28.64,28.66,66200.0,28.4627,28.5321,28.4131,28.4329,66200.0
2011-06-20 09:30:00,28.57,29.02,28.51,29.0,11400.0,28.3436,28.7901,28.2841,28.7702,11400.0
2011-06-20 10:00:00,29.0,29.0,28.74,28.84,5800.0,28.7702,28.7702,28.5123,28.6115,5800.0
2011-06-20 10:30:00,28.83,28.98,28.83,28.87,4600.0,28.6016,28.7504,28.6016,28.6413,4600.0
2011-06-20 11:00:00,28.88,29.03,28.88,29.03,7700.0,28.6512,28.8,28.6512,28.8,7700.0
2011-06-20 11:30:00,29.06,29.23,29.04,29.2,10200.0,28.8298,28.9984,28.8099,28.9686,10200.0
2011-06-20 12:00:00,29.24,29.31,29.21,29.31,11300.0,29.0083,29.0778,28.9786,29.0778,11300.0
2011-06-20 12:30:00,29.33,29.34,29.15,29.19,8000.0,29.0976,29.1075,28.919,28.9587,8000.0
2011-06-20 13:00:00,29.2,29.21,29.06,29.07,13800.0,28.9686,28.9786,28.8298,28.8397,13800.0
2011-06-20 13:30:00,29.08,29.11,28.94,28.94,6600.0,28.8496,28.8794,28.7107,28.7107,6600.0
2011-06-20 14:00:00,28.94,28.99,28.9,28.91,6800.0,28.7107,28.7603,28.671,28.6809,6800.0
2011-06-20 14:30:00,28.94,29.03,28.92,28.97,13000.0,28.7107,28.8,28.6909,28.7405,13000.0
2011-06-20 15:00:00,28.96,28.99,28.88,28.93,8300.0,28.7305,28.7603,28.6512,28.7008,8300.0
2011-06-20 15:30:00,28.93,29.0,28.86,28.97,52900.0,28.7008,28.7702,28.6313,28.7405,52900.0
2011-06-21 09:30:00,29.07,29.61,29.01,29.61,52000.0,28.8397,29.3754,28.7802,29.3754,52000.0
2011-06-21 10:00:00,29.57,29.73,29.46,29.63,28600.0,29.3357,29.4944,29.2266,29.3952,28600.0
2011-06-21 10:30:00,29.66,29.85,29.61,29.83,13100.0,29.425,29.6135,29.3754,29.5937,13100.0
2011-06-21 11:00:00,29.84,29.99,29.83,29.96,12500.0,29.6036,29.7524,29.5937,29.7226,12500.0
2011-06-21 11:30:00,29.99,30.0,29.83,29.86,14400.0,29.7524,29.7623,29.5937,29.6234,14400.0
2011-06-21 12:00:00,29.88,29.94,29.82,29.92,11800.0,29.6433,29.7028,29.5837,29.6829,11800.0
2011-06-21 12:30:00,29.93,29.93,29.8,29.85,10400.0,29.6929,29.6929,29.5639,29.6135,10400.0
2011-06-21 13:00:00,29.85,29.85,29.73,29.8,10400.0,29.6135,29.6135,29.4944,29.5639,10400.0
2011-06-21 13:30:00,29.81,29.83,29.74,29.75,6700.0,29.5738,29.5937,29.5044,29.5143,6700.0
2011-06-21 14:00:00,29.75,29.79,29.73,29.73,18300.0,29.5143,29.554,29.4944,29.4944,18300.0
2011-06-21 14:30:00,29.75,29.84,29.73,29.84,29200.0,29.5143,29.6036,29.4944,29.6036,29200.0
2011-06-21 15:00:00,29.85,29.85,29.76,29.77,29300.0,29.6135,29.6135,29.5242,29.5341,29300.0
2011-06-21 15:30:00,29.77,29.82,29.68,29.71,73600.0,29.5341,29.5837,29.4448,29.4746,73600.0
2011-06-22 09:30:00,29.51,29.58,29.44,29.58,12700.0,29.2762,29.3456,29.2067,29.3456,12700.0
2011-06-22 10:00:00,29.62,29.62,29.44,29.45,26800.0,29.3853,29.3853,29.2067,29.2167,26800.0
2011-06-22 10:30:00,29.45,29.5,29.34,29.5,43900.0,29.2167,29.2663,29.1075,29.2663,43900.0
2011-06-22 11:00:00,29.49,29.65,29.49,29.65,9200.0,29.2563,29.4151,29.2563,29.4151,9200.0
2011-06-22 11:30:00,29.64,29.77,29.61,29.75,20600.0,29.4052,29.5341,29.3754,29.5143,20600.0
2011-06-22 12:00:00,29.74,29.83,29.7,29.74,8100.0,29.5044,29.5937,29.4647,29.5044,8100.0
2011-06-22 12:30:00,29.73,29.81,29.68,29.81,6800.0,29.4944,29.5738,29.4448,29.5738,6800.0
2011-06-22 13:00:00,29.8,29.8,29.66,29.77,15800.0,29.5639,29.5639,29.425,29.5341,15800.0
2011-06-22 13:30:00,29.76,29.81,29.74,29.77,9900.0,29.5242,29.5738,29.5044,29.5341,9900.0
2011-06-22 14:00:00,29.77,29.77,29.66,29.67,9000.0,29.5341,29.5341,29.425,29.4349,9000.0
2011-06-22 14:30:00,29.67,29.78,29.65,29.69,27300.0,29.4349,29.5441,29.4151,29.4548,27300.0
2011-06-22 15:00:00,29.69,29.76,29.66,29.7,13100.0,29.4548,29.5242,29.425,29.4647,13100.0
2011-06-22 15:30:00,29.69,29.69,29.48,29.55,44700.0,29.4548,29.4548,29.2464,29.3159,44700.0
2011-06-23 09:30:00,29.18,29.18,28.94,29.12,68700.0,28.9488,28.9488,28.7107,28.8893,68700.0
2011-06-23 10:00:00,29.15,29.33,29.13,29.24,9200.0,28.919,29.0976,28.8992,29.0083,9200.0
2011-06-23 10:30:00,29.28,29.28,29.07,29.14,7300.0,29.048,29.048,28.8397,28.9091,7300.0
2011-06-23 11:00:00,29.18,29.22,29.1,29.21,6100.0,28.9488,28.9885,28.8694,28.9786,6100.0
2011-06-23 11:30:00,29.21,29.23,29.11,29.16,9100.0,28.9786,28.9984,28.8794,28.929,9100.0
2011-06-23 12:00:00,29.17,29.2,29.05,29.07,13700.0,28.9389,28.9686,28.8198,28.8397,13700.0
2011-06-23 12:30:00,29.08,29.28,29.08,29.28,7400.0,28.8496,29.048,28.8496,29.048,7400.0
2011-06-23 13:00:00,29.29,29.37,29.26,29.29,8100.0,29.0579,29.1373,29.0282,29.0579,8100.0
2011-06-23 13:30:00,29.3,29.39,29.25,29.32,6400.0,29.0679,29.1571,29.0182,29.0877,6400.0
2011-06-23 14:00:00,29.32,29.32,29.15,29.21,9200.0,29.0877,29.0877,28.919,28.9786,9200.0
2011-06-23 14:30:00,29.22,29.45,29.13,29.45,11000.0,28.9885,29.2167,28.8992,29.2167,11000.0
2011-06-23 15:00:00,29.44,29.61,29.32,29.5,20200.0,29.2067,29.3754,29.0877,29.2663,20200.0
2011-06-23 15:30:00,29.48,29.48,29.24,29.24,96600.0,29.2464,29.2464,29.0083,29.0083,96600.0
2011-06-24 09:30:00,29.29,29.47,29.17,29.35,37700.0,29.0579,29.2365,28.9389,29.1175,37700.0
2011-06-24 10:00:00,29.32,29.38,29.13,29.19,11500.0,29.0877,29.1472,28.8992,28.9587,11500.0
2011-06-24 10:30:00,29.19,29.27,29.16,29.18,8800.0,28.9587,29.0381,28.929,28.9488,8800.0
2011-06-24 11:00:00,29.21,29.27,29.1,29.27,6800.0,28.9786,29.0381,28.8694,29.0381,6800.0
2011-06-24 11:30:00,29.27,29.28,29.15,29.15,7200.0,29.0381,29.048,28.919,28.919,7200.0
2011-06-24 12:00:00,29.15,29.19,29.0,29.04,6700.0,28.919,28.9587,28.7702,28.8099,6700.0
2011-06-24 12:30:00,29.07,29.14,28.98,29.05,6300.0,28.8397,28.9091,28.7504,28.8198,6300.0
2011-06-24 13:00:00,29.05,29.11,28.99,29.04,5000.0,28.8198,28.8794,28.7603,28.8099,5000.0
2011-06-24 13:30:00,29.05,29.1,28.99,29.04,5300.0,28.8198,28.8694,28.7603,28.8099,5300.0
2011-06-24 14:00:00,29.04,29.05,28.94,29.05,6700.0,28.8099,28.8198,28.7107,28.8198,6700.0
2011-06-24 14:30:00,29.04,29.04,28.84,28.85,11300.0,28.8099,28.8099,28.6115,28.6214,11300.0
2011-06-24 15:00:00,28.86,28.96,28.82,28.92,21500.0,28.6313,28.7305,28.5917,28.6909,21500.0
2011-06-24 15:30:00,28.92,29.15,28.84,29.03,175800.0,28.6909,28.919,28.6115,28.8,175800.0
2011-06-27 09:30:00,29.02,29.27,28.96,29.24,17500.0,28.7901,29.0381,28.7305,29.0083,17500.0
2011-06-27 10:00:00,29.23,29.5,29.23,29.49,17300.0,28.9984,29.2663,28.9984,29.2563,17300.0
2011-06-27 10:30:00,29.5,29.55,29.43,29.5,13700.0,29.2663,29.3159,29.1968,29.2663,13700.0
2011-06-27 11:00:00,29.51,29.53,29.44,29.48,9500.0,29.2762,29.296,29.2067,29.2464,9500.0
2011-06-27 11:30:00,29.49,29.58,29.49,29.53,8700.0,29.2563,29.3456,29.2563,29.296,8700.0
2011-06-27 12:00:00,29.54,29.59,29.51,29.51,7200.0,29.306,29.3556,29.2762,29.2762,7200.0
2011-06-27 12:30:00,29.51,29.53,29.46,29.47,6500.0,29.2762,29.296,29.2266,29.2365,6500.0
2011-06-27 13:00:00,29.47,29.51,29.4,29.4,8200.0,29.2365,29.2762,29.1671,29.1671,8200.0
2011-06-27 13:30:00,29.4,29.4,29.29,29.33,11800.0,29.1671,29.1671,29.0579,29.0976,11800.0
2011-06-27 14:00:00,29.34,29.49,29.34,29.47,13200.0,29.1075,29.2563,29.1075,29.2365,13200.0
2011-06-27 14:30:00,29.47,29.5,29.38,29.38,14500.0,29.2365,29.2663,29.1472,29.1472,14500.0
2011-06-27 15:00:00,29.38,29.44,29.35,29.41,13900.0,29.1472,29.2067,29.1175,29.177,13900.0
2011-06-27 15:30:00,29.4,29.43,29.28,29.3,40300.0,29.1671,29.1968,29.048,29.0679,40300.0
2011-06-28 09:30:00,29.35,29.43,29.31,29.39,36000.0,29.1175,29.1968,29.0778,29.1571,36000.0
2011-06-28 10:00:00,29.39,29.63,29.39,29.63,23000.0,29.1571,29.3952,29.1571,29.3952,23000.0
2011-06-28 10:30:00,29.63,29.74,29.63,29.71,12300.0,29.3952,29.5044,29.3952,29.4746,12300.0
2011-06-28 11:00:00,29.71,29.83,29.71,29.82,8300.0,29.4746,29.5937,29.4746,29.5837,8300.0
2011-06-28 11:30:00,29.81,29.84,29.73,29.75,13400.0,29.5738,29.6036,29.4944,29.5143,13400.0
2011-06-28 12:00:00,29.74,29.83,29.74,29.79,5900.0,29.5044,29.5937,29.5044,29.554,5900.0
2011-06-28 12:30:00,29.8,29.81,29.76,29.78,9100.0,29.5639,29.5738,29.5242,29.5441,9100.0
2011-06-28 13:00:00,29.76,29.82,29.74,29.78,12300.0,29.5242,29.5837,29.5044,29.5441,12300.0
2011-06-28 13:30:00,29.77,29.84,29.7,29.83,19500.0,29.5341,29.6036,29.4647,29.5937,19500.0
2011-06-28 14:00:00,29.83,29.91,29.82,29.91,26200.0,29.5937,29.673,29.5837,29.673,26200.0
2011-06-28 14:30:00,29.89,29.91,29.82,29.86,16200.0,29.6532,29.673,29.5837,29.6234,16200.0
2011-06-28 15:00:00,29.85,29.92,29.85,29.88,52100.0,29.6135,29.6829,29.6135,29.6433,52100.0
2011-06-28 15:30:00,29.88,29.98,29.88,29.96,183300.0,29.6433,29.7425,29.6433,29.7226,183300.0
2011-06-29 09:30:00,30.02,30.02,29.9,29.93,47500.0,29.7821,29.7821,29.6631,29.6929,47500.0
2011-06-29 10:00:00,29.94,30.0,29.87,29.95,20500.0,29.7028,29.7623,29.6333,29.7127,20500.0
2011-06-29 10:30:00,29.97,30.0,29.92,29.97,21200.0,29.7325,29.7623,29.6829,29.7325,21200.0
2011-06-29 11:00:00,29.99,30.01,29.95,30.01,13300.0,29.7524,29.7722,29.7127,29.7722,13300.0
2011-06-29 11:30:00,30.01,30.11,30.01,30.07,12100.0,29.7722,29.8714,29.7722,29.8318,12100.0
2011-06-29 12:00:00,30.07,30.15,30.07,30.09,18100.0,29.8318,29.9111,29.8318,29.8516,18100.0
2011-06-29 12:30:00,30.11,30.12,30.08,30.1,6800.0,29.8714,29.8814,29.8417,29.8615,6800.0
2011-06-29 13:00:00,30.08,30.11,30.0,30.0,8900.0,29.8417,29.8714,29.7623,29.7623,8900.0
2011-06-29 13:30:00,30.01,30.05,30.0,30.04,8100.0,29.7722,29.8119,29.7623,29.802,8100.0
2011-06-29 14:00:00,30.05,30.07,29.99,30.0,15700.0,29.8119,29.8318,29.7524,29.7623,15700.0
2011-06-29 14:30:00,30.02,30.08,29.99,30.08,9500.0,29.7821,29.8417,29.7524,29.8417,9500.0
2011-06-29 15:00:00,30.08,30.15,30.06,30.15,35100.0,29.8417,29.9111,29.8218,29.9111,35100.0
2011-06-29 15:30:00,30.13,30.21,29.95,30.0,96100.0,29.8913,29.9706,29.7127,29.7623,96100.0
2011-06-30 09:30:00,30.0,30.84,30.0,30.49,59400.0,29.7623,30.5957,29.7623,30.2484,59400.0
2011-06-30 10:00:00,30.48,30.57,30.41,30.49,15300.0,30.2385,30.3278,30.1691,30.2484,15300.0
2011-06-30 10:30:00,30.48,30.5,30.29,30.31,11500.0,30.2385,30.2583,30.05,30.0699,11500.0
2011-06-30 11:00:00,30.32,30.42,30.32,30.4,5800.0,30.0798,30.179,30.0798,30.1591,5800.0
2011-06-30 11:30:00,30.41,30.44,30.39,30.41,12600.0,30.1691,30.1988,30.1492,30.1691,12600.0
2011-06-30 12:00:00,30.4,30.42,30.32,30.38,5700.0,30.1591,30.179,30.0798,30.1393,5700.0
2011-06-30 12:30:00,30.36,30.43,30.35,30.4,12900.0,30.1195,30.1889,30.1095,30.1591,12900.0
2011-06-30 13:00:00,30.4,30.45,30.4,30.42,12500.0,30.1591,30.2087,30.1591,30.179,12500.0
2011-06-30 13:30:00,30.42,30.46,30.41,30.43,6000.0,30.179,30.2187,30.1691,30.1889,6000.0
2011-06-30 14:00:00,30.44,30.48,30.35,30.35,9400.0,30.1988,30.2385,30.1095,30.1095,9400.0
2011-06-30 14:30:00,30.37,30.46,30.36,30.4,7900.0,30.1294,30.2187,30.1195,30.1591,7900.0
2011-06-30 15:00:00,30.39,30.39,30.28,30.3,11900.0,30.1492,30.1492,30.0401,30.0599,11900.0
2011-06-30 15:30:00,30.31,30.39,30.19,30.23,60100.0,30.0699,30.1492,29.9508,29.9905,60100.0
2011-07-01 09:30:00,30.29,30.39,30.07,30.12,13800.0,30.05,30.1492,29.8318,29.8814,13800.0
2011-07-01 10:00:00,30.14,30.32,30.14,30.3,22800.0,29.9012,30.0798,29.9012,30.0599,22800.0
2011-07-01 10:30:00,30.3,30.38,30.29,30.34,9000.0,30.0599,30.1393,30.05,30.0996,9000.0
2011-07-01 11:00:00,30.35,30.4,30.32,30.39,7500.0,30.1095,30.1591,30.0798,30.1492,7500.0
2011-07-01 11:30:00,30.4,30.42,30.37,30.41,8800.0,30.1591,30.179,30.1294,30.1691,8800.0
2011-07-01 12:00:00,30.41,30.53,30.4,30.52,9100.0,30.1691,30.2881,30.1591,30.2782,9100.0
2011-07-01 12:30:00,30.51,30.53,30.47,30.49,5700.0,30.2683,30.2881,30.2286,30.2484,5700.0
2011-07-01 13:00:00,30.49,30.58,30.49,30.57,9100.0,30.2484,30.3377,30.2484,30.3278,9100.0
2011-07-01 13:30:00,30.57,30.6,30.55,30.57,23600.0,30.3278,30.3576,30.3079,30.3278,23600.0
2011-07-01 14:00:00,30.57,30.57,30.49,30.49,11400.0,30.3278,30.3278,30.2484,30.2484,11400.0
2011-07-01 14:30:00,30.5,30.54,30.49,30.54,5900.0,30.2583,30.298,30.2484,30.298,5900.0
2011-07-01 15:00:00,30.54,30.58,30.48,30.5,12000.0,30.298,30.3377,30.2385,30.2583,12000.0
2011-07-01 15:30:00,30.49,30.59,30.44,30.49,49900.0,30.2484,30.3476,30.1988,30.2484,49900.0
2011-07-05 09:30:00,30.43,30.47,30.3,30.3,6500.0,30.1889,30.2286,30.0599,30.0599,6500.0
2011-07-05 10:00:00,30.34,30.39,30.22,30.22,3400.0,30.0996,30.1492,29.9806,29.9806,3400.0
2011-07-05 10:30:00,30.24,30.3,30.13,30.14,8600.0,30.0004,30.0599,29.8913,29.9012,8600.0
2011-07-05 11:00:00,30.15,30.2,30.12,30.14,7700.0,29.9111,29.9607,29.8814,29.9012,7700.0
2011-07-05 11:30:00,30.17,30.21,30.15,30.17,4900.0,29.931,29.9706,29.9111,29.931,4900.0
2011-07-05 12:00:00,30.17,30.18,30.13,30.18,5900.0,29.931,29.9409,29.8913,29.9409,5900.0
2011-07-05 12:30:00,30.15,30.16,30.12,30.13,8300.0,29.9111,29.921,29.8814,29.8913,8300.0
2011-07-05 13:00:00,30.13,30.17,30.12,30.14,13100.0,29.8913,29.931,29.8814,29.9012,13100.0
2011-07-05 13:30:00,30.13,30.19,30.1,30.19,12700.0,29.8913,29.9508,29.8615,29.9508,12700.0
2011-07-05 14:00:00,30.2,30.2,30.03,30.07,15300.0,29.9607,29.9607,29.7921,29.8318,15300.0
2011-07-05 14:30:00,30.07,30.15,30.06,30.15,16100.0,29.8318,29.9111,29.8218,29.9111,16100.0
2011-07-05 15:00:00,30.15,30.18,30.09,30.18,18000.0,29.9111,29.9409,29.8516,29.9409,18000.0
2011-07-05 15:30:00,30.18,30.2,30.1,30.17,48800.0,29.9409,29.9607,29.8615,29.931,48800.0
2011-07-06 09:30:00,30.09,30.36,30.09,30.32,13200.0,29.8516,30.1195,29.8516,30.0798,13200.0
2011-07-06 10:00:00,30.31,30.4,30.15,30.32,13900.0,30.0699,30.1591,29.9111,30.0798,13900.0
2011-07-06 10:30:00,30.32,30.35,30.24,30.3,10500.0,30.0798,30.1095,30.0004,30.0599,10500.0
2011-07-06 11:00:00,30.32,30.37,30.23,30.29,12800.0,30.0798,30.1294,29.9905,30.05,12800.0
2011-07-06 11:30:00,30.33,30.5,30.31,30.45,72800.0,30.0897,30.2583,30.0699,30.2087,72800.0
2011-07-06 12:00:00,30.46,30.46,30.42,30.45,60400.0,30.2187,30.2187,30.179,30.2087,60400.0
2011-07-06 12:30:00,30.45,30.56,30.43,30.55,14500.0,30.2087,30.3179,30.1889,30.3079,14500.0
2011-07-06 13:00:00,30.54,30.61,30.52,30.59,5700.0,30.298,30.3675,30.2782,30.3476,5700.0
2011-07-06 13:30:00,30.6,30.66,30.55,30.6,13600.0,30.3576,30.4171,30.3079,30.3576,13600.0
2011-07-06 14:00:00,30.59,30.6,30.49,30.51,11400.0,30.3476,30.3576,30.2484,30.2683,11400.0
2011-07-06 14:30:00,30.51,30.62,30.49,30.59,7700.0,30.2683,30.3774,30.2484,30.3476,7700.0
2011-07-06 15:00:00,30.59,30.65,30.56,30.57,16500.0,30.3476,30.4072,30.3179,30.3278,16500.0
2011-07-06 15:30:00,30.58,30.58,30.45,30.47,45700.0,30.3377,30.3377,30.2087,30.2286,45700.0
2011-07-07 09:30:00,30.71,30.91,30.65,30.75,19100.0,30.4667,30.6651,30.4072,30.5064,19100.0
2011-07-07 10:00:00,30.75,30.81,30.68,30.81,86500.0,30.5064,30.5659,30.4369,30.5659,86500.0
2011-07-07 10:30:00,30.82,31.02,30.81,31.01,34400.0,30.5758,30.7742,30.5659,30.7643,34400.0
2011-07-07 11:00:00,31.02,31.02,30.92,31.0,26800.0,30.7742,30.7742,30.675,30.7544,26800.0
2011-07-07 11:30:00,31.0,31.02,30.99,31.0,10200.0,30.7544,30.7742,30.7445,30.7544,10200.0
2011-07-07 12:00:00,31.0,31.04,30.99,31.0,14100.0,30.7544,30.7941,30.7445,30.7544,14100.0
2011-07-07 12:30:00,31.02,31.02,30.91,30.95,22200.0,30.7742,30.7742,30.6651,30.7048,22200.0
2011-07-07 13:00:00,30.96,30.97,30.85,30.88,38400.0,30.7147,30.7246,30.6056,30.6353,38400.0
2011-07-07 13:30:00,30.89,31.0,30.83,30.97,74200.0,30.6453,30.7544,30.5857,30.7246,74200.0
2011-07-07 14:00:00,30.98,31.0,30.96,30.99,9600.0,30.7345,30.7544,30.7147,30.7445,9600.0
2011-07-07 14:30:00,30.98,30.99,30.9,30.94,58800.0,30.7345,30.7445,30.6552,30.6949,58800.0
2011-07-07 15:00:00,30.95,30.95,30.88,30.9,78200.0,30.7048,30.7048,30.6353,30.6552,78200.0
2011-07-07 15:30:00,30.91,30.92,30.84,30.9,73100.0,30.6651,30.675,30.5957,30.6552,73100.0
2011-07-08 09:30:00,30.5,30.8,30.5,30.75,7400.0,30.2583,30.556,30.2583,30.5064,7400.0
2011-07-08 10:00:00,30.68,30.7,30.5,30.5,19200.0,30.4369,30.4568,30.2583,30.2583,19200.0
2011-07-08 10:30:00,30.52,30.52,30.42,30.5,5300.0,30.2782,30.2782,30.179,30.2583,5300.0
2011-07-08 11:00:00,30.48,30.54,30.4,30.49,24800.0,30.2385,30.298,30.1591,30.2484,24800.0
2011-07-08 11:30:00,30.47,30.6,30.44,30.6,27900.0,30.2286,30.3576,30.1988,30.3576,27900.0
2011-07-08 12:00:00,30.58,30.63,30.57,30.58,2000.0,30.3377,30.3873,30.3278,30.3377,2000.0
2011-07-08 12:30:00,30.57,30.64,30.57,30.6,2000.0,30.3278,30.3972,30.3278,30.3576,2000.0
2011-07-08 13:00:00,30.62,30.62,30.57,30.58,2400.0,30.3774,30.3774,30.3278,30.3377,2400.0
2011-07-08 13:30:00,30.62,30.65,30.54,30.54,5900.0,30.3774,30.4072,30.298,30.298,5900.0
2011-07-08 14:00:00,30.54,30.58,30.53,30.54,6000.0,30.298,30.3377,30.2881,30.298,6000.0
2011-07-08 14:30:00,30.56,30.57,30.53,30.53,4500.0,30.3179,30.3278,30.2881,30.2881,4500.0
2011-07-08 15:00:00,30.54,30.56,30.52,30.54,12500.0,30.298,30.3179,30.2782,30.298,12500.0
2011-07-08 15:30:00,30.54,30.57,30.47,30.53,116700.0,30.298,30.3278,30.2286,30.2881,116700.0
2011-07-11 09:30:00,30.15,30.43,30.15,30.41,7900.0,29.9111,30.1889,29.9111,30.1691,7900.0
2011-07-11 10:00:00,30.4,30.4,30.16,30.16,7000.0,30.1591,30.1591,29.921,29.921,7000.0
2011-07-11 10:30:00,30.16,30.2,30.0,30.02,6700.0,29.921,29.9607,29.7623,29.7821,6700.0
2011-07-11 11:00:00,30.0,30.05,29.89,30.05,18700.0,29.7623,29.8119,29.6532,29.8119,18700.0
2011-07-11 11:30:00,30.04,30.04,30.0,30.02,6500.0,29.802,29.802,29.7623,29.7821,6500.0
2011-07-11 12:00:00,30.0,30.04,30.0,30.0,5800.0,29.7623,29.802,29.7623,29.7623,5800.0
2011-07-11 12:30:00,30.01,30.01,29.95,30.01,9600.0,29.7722,29.7722,29.7127,29.7722,9600.0
2011-07-11 13:00:00,30.02,30.02,29.97,30.01,15300.0,29.7821,29.7821,29.7325,29.7722,15300.0
2011-07-11 13:30:00,30.0,30.03,30.0,30.02,6900.0,29.7623,29.7921,29.7623,29.7821,6900.0
2011-07-11 14:00:00,30.01,30.02,29.99,30.0,22600.0,29.7722,29.7821,29.7524,29.7623,22600.0
2011-07-11 14:30:00,29.99,30.03,29.97,30.0,15300.0,29.7524,29.7921,29.7325,29.7623,15300.0
2011-07-11 15:00:00,30.0,30.03,29.91,29.99,36000.0,29.7623,29.7921,29.673,29.7524,36000.0
2011-07-11 15:30:00,30.0,30.03,29.97,30.0,97100.0,29.7623,29.7921,29.7325,29.7623,97100.0
2011-07-12 09:30:00,29.85,29.93,29.71,29.81,12600.0,29.6135,29.6929,29.4746,29.5738,12600.0
2011-07-12 10:00:00,29.77,30.05,29.77,29.94,11400.0,29.5341,29.8119,29.5341,29.7028,11400.0
2011-07-12 10:30:00,29.95,30.03,29.92,29.98,13800.0,29.7127,29.7921,29.6829,29.7425,13800.0
2011-07-12 11:00:00,29.99,30.17,29.98,30.11,11900.0,29.7524,29.931,29.7425,29.8714,11900.0
2011-07-12 11:30:00,30.13,30.2,30.1,30.12,5700.0,29.8913,29.9607,29.8615,29.8814,5700.0
2011-07-12 12:00:00,30.15,30.16,30.03,30.03,5500.0,29.9111,29.921,29.7921,29.7921,5500.0
2011-07-12 12:30:00,30.02,30.07,30.01,30.04,5900.0,29.7821,29.8318,29.7722,29.802,5900.0
2011-07-12 13:00:00,30.02,30.11,30.01,30.04,7100.0,29.7821,29.8714,29.7722,29.802,7100.0
2011-07-12 13:30:00,30.0,30.04,29.97,30.03,10200.0,29.7623,29.802,29.7325,29.7921,10200.0
2011-07-12 14:00:00,30.02,30.23,30.02,30.2,10500.0,29.7821,29.9905,29.7821,29.9607,10500.0
2011-07-12 14:30:00,30.2,30.21,30.0,30.0,8600.0,29.9607,29.9706,29.7623,29.7623,8600.0
2011-07-12 15:00:00,30.01,30.05,29.98,30.02,25300.0,29.7722,29.8119,29.7425,29.7821,25300.0
2011-07-12 15:30:00,30.04,30.04,29.98,30.02,53700.0,29.802,29.802,29.7425,29.7821,53700.0
2011-07-13 09:30:00,30.18,30.37,30.16,30.16,5000.0,29.9409,30.1294,29.921,29.921,5000.0
2011-07-13 10:00:00,30.15,30.47,30.15,30.47,7400.0,29.9111,30.2286,29.9111,30.2286,7400.0
2011-07-13 10:30:00,30.47,30.61,30.47,30.51,11000.0,30.2286,30.3675,30.2286,30.2683,11000.0
2011-07-13 11:00:00,30.5,30.61,30.49,30.59,9200.0,30.2583,30.3675,30.2484,30.3476,9200.0
2011-07-13 11:30:00,30.59,30.61,30.55,30.59,5800.0,30.3476,30.3675,30.3079,30.3476,5800.0
2011-07-13 12:00:00,30.6,30.63,30.54,30.54,4200.0,30.3576,30.3873,30.298,30.298,4200.0
2011-07-13 12:30:00,30.54,30.57,30.47,30.47,3100.0,30.298,30.3278,30.2286,30.2286,3100.0
2011-07-13 13:00:00,30.48,30.48,30.38,30.4,3000.0,30.2385,30.2385,30.1393,30.1591,3000.0
2011-07-13 13:30:00,30.4,30.46,30.32,30.32,5600.0,30.1591,30.2187,30.0798,30.0798,5600.0
2011-07-13 14:00:00,30.31,30.33,30.27,30.27,5600.0,30.0699,30.0897,30.0302,30.0302,5600.0
2011-07-13 14:30:00,30.29,30.39,30.29,30.39,6500.0,30.05,30.1492,30.05,30.1492,6500.0
2011-07-13 15:00:00,30.39,30.43,30.19,30.27,22800.0,30.1492,30.1889,29.9508,30.0302,22800.0
2011-07-13 15:30:00,30.27,30.38,30.24,30.34,94400.0,30.0302,30.1393,30.0004,30.0996,94400.0
2011-07-14 09:30:00,30.35,30.44,30.2,30.44,5900.0,30.1095,30.1988,29.9607,30.1988,5900.0
2011-07-14 10:00:00,30.52,30.53,30.39,30.5,5500.0,30.2782,30.2881,30.1492,30.2583,5500.0
2011-07-14 10:30:00,30.48,30.48,30.22,30.22,4400.0,30.2385,30.2385,29.9806,29.9806,4400.0
2011-07-14 11:00:00,30.24,30.24,30.16,30.19,2200.0,30.0004,30.0004,29.921,29.9508,2200.0
2011-07-14 11:30:00,30.2,30.25,30.06,30.21,42100.0,29.9607,30.0103,29.8218,29.9706,42100.0
2011-07-14 12:00:00,30.2,30.21,30.12,30.15,22700.0,29.9607,29.9706,29.8814,29.9111,22700.0
2011-07-14 12:30:00,30.15,30.27,30.13,30.13,14500.0,29.9111,30.0302,29.8913,29.8913,14500.0
2011-07-14 13:00:00,30.14,30.2,30.1,30.19,22600.0,29.9012,29.9607,29.8615,29.9508,22600.0
2011-07-14 13:30:00,30.2,30.33,30.2,30.3,12600.0,29.9607,30.0897,29.9607,30.0599,12600.0
2011-07-14 14:00:00,30.31,30.34,30.12,30.13,24400.0,30.0699,30.0996,29.8814,29.8913,24400.0
2011-07-14 14:30:00,30.13,30.14,29.98,30.04,12800.0,29.8913,29.9012,29.7425,29.802,12800.0
2011-07-14 15:00:00,30.04,30.11,29.98,30.11,15300.0,29.802,29.8714,29.7425,29.8714,15300.0
2011-07-14 15:30:00,30.1,30.19,30.05,30.08,49100.0,29.8615,29.9508,29.8119,29.8417,49100.0
2011-07-15 09:30:00,30.2,30.22,29.85,29.97,60300.0,29.9607,29.9806,29.6135,29.7325,60300.0
2011-07-15 10:00:00,30.0,30.09,29.81,29.85,15000.0,29.7623,29.8516,29.5738,29.6135,15000.0
2011-07-15 10:30:00,29.85,29.99,29.82,29.82,12400.0,29.6135,29.7524,29.5837,29.5837,12400.0
2011-07-15 11:00:00,29.82,29.93,29.8,29.92,21700.0,29.5837,29.6929,29.5639,29.6829,21700.0
2011-07-15 11:30:00,29.94,29.99,29.87,29.95,10000.0,29.7028,29.7524,29.6333,29.7127,10000.0
2011-07-15 12:00:00,29.93,30.05,29.93,30.02,7200.0,29.6929,29.8119,29.6929,29.7821,7200.0
2011-07-15 12:30:00,29.99,29.99,29.91,29.99,4000.0,29.7524,29.7524,29.673,29.7524,4000.0
2011-07-15 13:00:00,29.98,30.0,29.94,30.0,4700.0,29.7425,29.7623,29.7028,29.7623,4700.0
2011-07-15 13:30:00,29.99,29.99,29.9,29.91,7500.0,29.7524,29.7524,29.6631,29.673,7500.0
2011-07-15 14:00:00,29.91,29.92,29.77,29.77,7000.0,29.673,29.6829,29.5341,29.5341,7000.0
2011-07-15 14:30:00,29.77,29.93,29.76,29.86,17300.0,29.5341,29.6929,29.5242,29.6234,17300.0
2011-07-15 15:00:00,29.84,30.0,29.84,29.98,19500.0,29.6036,29.7623,29.6036,29.7425,19500.0
2011-07-15 15:30:00,29.97,30.06,29.95,30.03,31800.0,29.7325,29.8218,29.7127,29.7921,31800.0
2011-07-18 09:30:00,29.92,30.05,29.72,29.77,8700.0,29.6829,29.8119,29.4845,29.5341,8700.0
2011-07-18 10:00:00,29.8,29.82,29.46,29.5,15800.0,29.5639,29.5837,29.2266,29.2663,15800.0
2011-07-18 10:30:00,29.48,29.51,29.34,29.5,27600.0,29.2464,29.2762,29.1075,29.2663,27600.0
2011-07-18 11:00:00,29.48,29.67,29.43,29.65,37300.0,29.2464,29.4349,29.1968,29.4151,37300.0
2011-07-18 11:30:00,29.62,29.62,29.49,29.5,9800.0,29.3853,29.3853,29.2563,29.2663,9800.0
2011-07-18 12:00:00,29.49,29.61,29.49,29.59,9000.0,29.2563,29.3754,29.2563,29.3556,9000.0
2011-07-18 12:30:00,29.59,29.64,29.54,29.57,7300.0,29.3556,29.4052,29.306,29.3357,7300.0
2011-07-18 13:00:00,29.57,29.61,29.55,29.57,11800.0,29.3357,29.3754,29.3159,29.3357,11800.0
2011-07-18 13:30:00,29.6,29.85,29.6,29.85,18800.0,29.3655,29.6135,29.3655,29.6135,18800.0
2011-07-18 14:00:00,29.85,29.87,29.8,29.8,11500.0,29.6135,29.6333,29.5639,29.5639,11500.0
2011-07-18 14:30:00,29.8,29.95,29.75,29.95,21700.0,29.5639,29.7127,29.5143,29.7127,21700.0
2011-07-18 15:00:00,29.95,29.97,29.88,29.9,32100.0,29.7127,29.7325,29.6433,29.6631,32100.0
2011-07-18 15:30:00,29.9,29.93,29.72,29.72,61500.0,29.6631,29.6929,29.4845,29.4845,61500.0
2011-07-19 09:30:00,30.01,30.04,29.82,30.03,24800.0,29.7722,29.802,29.5837,29.7921,24800.0
2011-07-19 10:00:00,30.01,30.06,29.91,29.91,17200.0,29.7722,29.8218,29.673,29.673,17200.0
2011-07-19 10:30:00,29.93,29.97,29.81,29.88,14300.0,29.6929,29.7325,29.5738,29.6433,14300.0
2011-07-19 11:00:00,29.88,29.89,29.71,29.71,15600.0,29.6433,29.6532,29.4746,29.4746,15600.0
2011-07-19 11:30:00,29.71,29.71,29.56,29.71,13300.0,29.4746,29.4746,29.3258,29.4746,13300.0
2011-07-19 12:00:00,29.71,29.72,29.58,29.58,11900.0,29.4746,29.4845,29.3456,29.3456,11900.0
2011-07-19 12:30:00,29.61,29.69,29.59,29.62,11100.0,29.3754,29.4548,29.3556,29.3853,11100.0
2011-07-19 13:00:00,29.63,29.76,29.58,29.76,14200.0,29.3952,29.5242,29.3456,29.5242,14200.0
2011-07-19 13:30:00,29.77,29.94,29.72,29.92,17500.0,29.5341,29.7028,29.4845,29.6829,17500.0
2011-07-19 14:00:00,29.9,29.93,29.81,29.84,11900.0,29.6631,29.6929,29.5738,29.6036,11900.0
2011-07-19 14:30:00,29.85,29.93,29.79,29.92,16500.0,29.6135,29.6929,29.554,29.6829,16500.0
2011-07-19 15:00:00,29.93,30.08,29.91,30.05,30600.0,29.6929,29.8417,29.673,29.8119,30600.0
2011-07-19 15:30:00,30.07,30.17,30.06,30.13,34900.0,29.8318,29.931,29.8218,29.8913,34900.0
2011-07-20 09:30:00,30.17,30.3,29.95,29.98,14700.0,29.931,30.0599,29.7127,29.7425,14700.0
2011-07-20 10:00:00,29.97,30.04,29.88,30.02,8200.0,29.7325,29.802,29.6433,29.7821,8200.0
2011-07-20 10:30:00,30.02,30.11,30.02,30.09,3800.0,29.7821,29.8714,29.7821,29.8516,3800.0
2011-07-20 11:00:00,30.1,30.13,30.04,30.04,3600.0,29.8615,29.8913,29.802,29.802,3600.0
2011-07-20 11:30:00,30.04,30.04,29.97,30.01,9300.0,29.802,29.802,29.7325,29.7722,9300.0
2011-07-20 12:00:00,30.01,30.05,30.01,30.03,8300.0,29.7722,29.8119,29.7722,29.7921,8300.0
2011-07-20 12:30:00,30.03,30.16,30.03,30.1,21300.0,29.7921,29.921,29.7921,29.8615,21300.0
2011-07-20 13:00:00,30.1,30.32,30.08,30.32,17300.0,29.8615,30.0798,29.8417,30.0798,17300.0
2011-07-20 13:30:00,30.3,30.46,30.25,30.38,16100.0,30.0599,30.2187,30.0103,30.1393,16100.0
2011-07-20 14:00:00,30.38,30.41,30.36,30.38,7700.0,30.1393,30.1691,30.1195,30.1393,7700.0
2011-07-20 14:30:00,30.4,30.46,30.37,30.38,5800.0,30.1591,30.2187,30.1294,30.1393,5800.0
2011-07-20 15:00:00,30.37,30.44,30.32,30.33,9400.0,30.1294,30.1988,30.0798,30.0897,9400.0
2011-07-20 15:30:00,30.34,30.34,30.21,30.26,34000.0,30.0996,30.0996,29.9706,30.0202,34000.0
2011-07-21 09:30:00,30.36,30.6,30.28,30.56,10000.0,30.1195,30.3576,30.0401,30.3179,10000.0
2011-07-21 10:00:00,30.53,30.72,30.53,30.69,43700.0,30.2881,30.4766,30.2881,30.4468,43700.0
2011-07-21 10:30:00,30.71,30.72,30.58,30.62,20500.0,30.4667,30.4766,30.3377,30.3774,20500.0
2011-07-21 11:00:00,30.6,30.62,30.5,30.51,4300.0,30.3576,30.3774,30.2583,30.2683,4300.0
2011-07-21 11:30:00,30.47,30.49,30.31,30.34,4000.0,30.2286,30.2484,30.0699,30.0996,4000.0
2011-07-21 12:00:00,30.35,30.41,30.31,30.38,2700.0,30.1095,30.1691,30.0699,30.1393,2700.0
2011-07-21 12:30:00,30.4,30.61,30.38,30.48,9700.0,30.1591,30.3675,30.1393,30.2385,9700.0
2011-07-21 13:00:00,30.49,30.55,30.45,30.53,6500.0,30.2484,30.3079,30.2087,30.2881,6500.0
2011-07-21 13:30:00,30.51,30.53,30.43,30.47,5500.0,30.2683,30.2881,30.1889,30.2286,5500.0
2011-07-21 14:00:00,30.47,30.47,30.33,30.4,9400.0,30.2286,30.2286,30.0897,30.1591,9400.0
2011-07-21 14:30:00,30.42,30.47,30.39,30.44,5500.0,30.179,30.2286,30.1492,30.1988,5500.0
2011-07-21 15:00:00,30.42,30.45,30.34,30.4,12900.0,30.179,30.2087,30.0996,30.1591,12900.0
2011-07-21 15:30:00,30.4,30.4,30.29,30.32,44300.0,30.1591,30.1591,30.05,30.0798,44300.0
2011-07-22 09:30:00,30.39,30.42,30.17,30.17,26200.0,30.1492,30.179,29.931,29.931,26200.0
2011-07-22 10:00:00,30.18,30.25,30.03,30.07,1800.0,29.9409,30.0103,29.7921,29.8318,1800.0
2011-07-22 10:30:00,30.13,30.26,30.1,30.21,24700.0,29.8913,30.0202,29.8615,29.9706,24700.0
2011-07-22 11:00:00,30.23,30.26,30.11,30.12,2800.0,29.9905,30.0202,29.8714,29.8814,2800.0
2011-07-22 11:30:00,30.1,30.18,30.05,30.15,10300.0,29.8615,29.9409,29.8119,29.9111,10300.0
2011-07-22 12:00:00,30.13,30.19,30.12,30.16,1800.0,29.8913,29.9508,29.8814,29.921,1800.0
2011-07-22 12:30:00,30.15,30.25,30.14,30.19,33900.0,29.9111,30.0103,29.9012,29.9508,33900.0
2011-07-22 13:00:00,30.18,30.2,30.18,30.2,1800.0,29.9409,29.9607,29.9409,29.9607,1800.0
2011-07-22 13:30:00,30.2,30.2,30.19,30.2,1500.0,29.9607,29.9607,29.9508,29.9607,1500.0
2011-07-22 14:00:00,30.19,30.2,30.17,30.2,4000.0,29.9508,29.9607,29.931,29.9607,4000.0
2011-07-22 14:30:00,30.21,30.22,30.18,30.22,7100.0,29.9706,29.9806,29.9409,29.9806,7100.0
2011-07-22 15:00:00,30.22,30.25,30.21,30.23,6100.0,29.9806,30.0103,29.9706,29.9905,6100.0
2011-07-22 15:30:00,30.23,30.23,30.14,30.14,21500.0,29.9905,29.9905,29.9012,29.9012,21500.0
2011-07-25 09:30:00,29.82,30.1,29.81,30.09,13200.0,29.5837,29.8615,29.5738,29.8516,13200.0
2011-07-25 10:00:00,30.15,30.34,30.15,30.33,9700.0,29.9111,30.0996,29.9111,30.0897,9700.0
2011-07-25 10:30:00,30.35,30.35,30.25,30.29,6700.0,30.1095,30.1095,30.0103,30.05,6700.0
2011-07-25 11:00:00,30.28,30.33,30.23,30.33,8900.0,30.0401,30.0897,29.9905,30.0897,8900.0
2011-07-25 11:30:00,30.34,30.34,30.25,30.25,4200.0,30.0996,30.0996,30.0103,30.0103,4200.0
2011-07-25 12:00:00,30.22,30.27,30.22,30.25,4100.0,29.9806,30.0302,29.9806,30.0103,4100.0
2011-07-25 12:30:00,30.26,30.31,30.26,30.29,2000.0,30.0202,30.0699,30.0202,30.05,2000.0
2011-07-25 13:00:00,30.28,30.34,30.28,30.3,1400.0,30.0401,30.0996,30.0401,30.0599,1400.0
2011-07-25 13:30:00,30.29,30.29,30.24,30.27,2600.0,30.05,30.05,30.0004,30.0302,2600.0
2011-07-25 14:00:00,30.25,30.32,30.25,30.25,6000.0,30.0103,30.0798,30.0103,30.0103,6000.0
2011-07-25 14:30:00,30.23,30.25,30.12,30.12,9400.0,29.9905,30.0103,29.8814,29.8814,9400.0
2011-07-25 15:00:00,30.12,30.15,29.99,30.02,11900.0,29.8814,29.9111,29.7524,29.7821,11900.0
2011-07-25 15:30:00,30.02,30.1,29.91,29.92,28300.0,29.7821,29.8615,29.673,29.6829,28300.0
2011-07-26 09:30:00,29.93,30.04,29.84,29.88,20200.0,29.6929,29.802,29.6036,29.6433,20200.0
2011-07-26 10:00:00,29.89,29.93,29.72,29.74,6500.0,29.6532,29.6929,29.4845,29.5044,6500.0
2011-07-26 10:30:00,29.77,29.81,29.7,29.78,6600.0,29.5341,29.5738,29.4647,29.5441,6600.0
2011-07-26 11:00:00,29.81,29.93,29.81,29.91,4300.0,29.5738,29.6929,29.5738,29.673,4300.0
2011-07-26 11:30:00,29.92,29.93,29.84,29.87,5200.0,29.6829,29.6929,29.6036,29.6333,5200.0
2011-07-26 12:00:00,29.88,29.91,29.84,29.84,5200.0,29.6433,29.673,29.6036,29.6036,5200.0
2011-07-26 12:30:00,29.85,29.85,29.76,29.81,4200.0,29.6135,29.6135,29.5242,29.5738,4200.0
2011-07-26 13:00:00,29.79,29.8,29.64,29.66,5300.0,29.554,29.5639,29.4052,29.425,5300.0
2011-07-26 13:30:00,29.66,29.68,29.6,29.67,4600.0,29.425,29.4448,29.3655,29.4349,4600.0
2011-07-26 14:00:00,29.68,29.79,29.68,29.75,6800.0,29.4448,29.554,29.4448,29.5143,6800.0
2011-07-26 14:30:00,29.75,29.75,29.58,29.58,22400.0,29.5143,29.5143,29.3456,29.3456,22400.0
2011-07-26 15:00:00,29.59,29.6,29.55,29.57,16400.0,29.3556,29.3655,29.3159,29.3357,16400.0
2011-07-26 15:30:00,29.58,29.65,29.52,29.56,33900.0,29.3456,29.4151,29.2861,29.3258,33900.0
2011-07-27 09:30:00,29.44,29.45,29.12,29.22,12800.0,29.2067,29.2167,28.8893,28.9885,12800.0
2011-07-27 10:00:00,29.25,29.27,28.91,28.91,10700.0,29.0182,29.0381,28.6809,28.6809,10700.0
2011-07-27 10:30:00,28.91,29.04,28.73,29.04,12100.0,28.6809,28.8099,28.5024,28.8099,12100.0
2011-07-27 11:00:00,29.03,29.11,28.99,29.08,6000.0,28.8,28.8794,28.7603,28.8496,6000.0
2011-07-27 11:30:00,29.13,29.17,28.92,28.98,7500.0,28.8992,28.9389,28.6909,28.7504,7500.0
2011-07-27 12:00:00,28.98,29.11,28.91,29.03,8700.0,28.7504,28.8794,28.6809,28.8,8700.0
2011-07-27 12:30:00,29.03,29.1,28.99,29.04,7500.0,28.8,28.8694,28.7603,28.8099,7500.0
2011-07-27 13:00:00,29.04,29.19,29.04,29.14,8800.0,28.8099,28.9587,28.8099,28.9091,8800.0
2011-07-27 13:30:00,29.14,29.26,29.14,29.23,9700.0,28.9091,29.0282,28.9091,28.9984,9700.0
2011-07-27 14:00:00,29.23,29.28,29.17,29.18,16900.0,28.9984,29.048,28.9389,28.9488,16900.0
2011-07-27 14:30:00,29.21,29.25,29.13,29.18,17100.0,28.9786,29.0182,28.8992,28.9488,17100.0
2011-07-27 15:00:00,29.19,29.2,29.02,29.11,12000.0,28.9587,28.9686,28.7901,28.8794,12000.0
2011-07-27 15:30:00,29.12,29.17,28.93,28.97,43500.0,28.8893,28.9389,28.7008,28.7405,43500.0
2011-07-28 09:30:00,28.9,29.43,28.88,29.22,24600.0,28.671,29.1968,28.6512,28.9885,24600.0
2011-07-28 10:00:00,29.23,29.29,29.15,29.16,9800.0,28.9984,29.0579,28.919,28.929,9800.0
2011-07-28 10:30:00,29.19,29.3,29.13,29.29,11500.0,28.9587,29.0679,28.8992,29.0579,11500.0
2011-07-28 11:00:00,29.29,29.57,29.29,29.56,11900.0,29.0579,29.3357,29.0579,29.3258,11900.0
2011-07-28 11:30:00,29.55,29.63,29.54,29.62,11200.0,29.3159,29.3952,29.306,29.3853,11200.0
2011-07-28 12:00:00,29.64,29.74,29.62,29.66,11200.0,29.4052,29.5044,29.3853,29.425,11200.0
2011-07-28 12:30:00,29.67,29.74,29.63,29.74,17300.0,29.4349,29.5044,29.3952,29.5044,17300.0
2011-07-28 13:00:00,29.74,29.76,29.67,29.72,17500.0,29.5044,29.5242,29.4349,29.4845,17500.0
2011-07-28 13:30:00,29.71,29.78,29.65,29.66,8800.0,29.4746,29.5441,29.4151,29.425,8800.0
2011-07-28 14:00:00,29.69,29.72,29.5,29.5,15600.0,29.4548,29.4845,29.2663,29.2663,15600.0
2011-07-28 14:30:00,29.52,29.59,29.48,29.55,6800.0,29.2861,29.3556,29.2464,29.3159,6800.0
2011-07-28 15:00:00,29.55,29.56,29.39,29.41,8100.0,29.3159,29.3258,29.1571,29.177,8100.0
2011-07-28 15:30:00,29.4,29.42,29.29,29.37,53500.0,29.1671,29.1869,29.0579,29.1373,53500.0
2011-07-29 09:30:00,28.98,29.42,28.68,29.41,21700.0,28.7504,29.1869,28.4528,29.177,21700.0
2011-07-29 10:00:00,29.39,29.6,29.3,29.55,21500.0,29.1571,29.3655,29.0679,29.3159,21500.0
2011-07-29 10:30:00,29.55,29.99,29.51,29.96,19200.0,29.3159,29.7524,29.2762,29.7226,19200.0
2011-07-29 11:00:00,29.93,30.15,29.82,30.1,14900.0,29.6929,29.9111,29.5837,29.8615,14900.0
2011-07-29 11:30:00,30.05,30.09,29.97,30.02,12800.0,29.8119,29.8516,29.7325,29.7821,12800.0
2011-07-29 12:00:00,30.03,30.05,29.92,30.04,20900.0,29.7921,29.8119,29.6829,29.802,20900.0
2011-07-29 12:30:00,30.03,30.11,29.99,30.03,18600.0,29.7921,29.8714,29.7524,29.7921,18600.0
2011-07-29 13:00:00,30.04,30.06,29.99,30.03,9700.0,29.802,29.8218,29.7524,29.7921,9700.0
2011-07-29 13:30:00,30.01,30.09,29.99,30.05,8800.0,29.7722,29.8516,29.7524,29.8119,8800.0
2011-07-29 14:00:00,30.05,30.14,29.98,30.0,15600.0,29.8119,29.9012,29.7425,29.7623,15600.0
2011-07-29 14:30:00,30.02,30.07,29.96,30.0,12300.0,29.7821,29.8318,29.7226,29.7623,12300.0
2011-07-29 15:00:00,29.99,30.03,29.78,29.82,24700.0,29.7524,29.7921,29.5441,29.5837,24700.0
2011-07-29 15:30:00,29.83,29.83,29.61,29.78,82500.0,29.5937,29.5937,29.3754,29.5441,82500.0
2011-08-01 09:30:00,30.09,30.23,29.55,29.62,20600.0,29.8516,29.9905,29.3159,29.3853,20600.0
2011-08-01 10:00:00,29.61,29.64,29.28,29.53,19000.0,29.3754,29.4052,29.048,29.296,19000.0
2011-08-01 10:30:00,29.5,29.66,29.5,29.65,9700.0,29.2663,29.425,29.2663,29.4151,9700.0
2011-08-01 11:00:00,29.61,29.61,29.39,29.47,14700.0,29.3754,29.3754,29.1571,29.2365,14700.0
2011-08-01 11:30:00,29.47,29.51,29.26,29.29,21000.0,29.2365,29.2762,29.0282,29.0579,21000.0
2011-08-01 12:00:00,29.3,29.38,29.26,29.38,20800.0,29.0679,29.1472,29.0282,29.1472,20800.0
2011-08-01 12:30:00,29.38,29.42,29.29,29.42,14300.0,29.1472,29.1869,29.0579,29.1869,14300.0
2011-08-01 13:00:00,29.42,29.47,29.29,29.42,18000.0,29.1869,29.2365,29.0579,29.1869,18000.0
2011-08-01 13:30:00,29.42,29.55,29.42,29.52,16700.0,29.1869,29.3159,29.1869,29.2861,16700.0
2011-08-01 14:00:00,29.51,29.54,29.42,29.52,23300.0,29.2762,29.306,29.1869,29.2861,23300.0
2011-08-01 14:30:00,29.51,29.67,29.48,29.67,14300.0,29.2762,29.4349,29.2464,29.4349,14300.0
2011-08-01 15:00:00,29.67,29.96,29.65,29.89,75900.0,29.4349,29.7226,29.4151,29.6532,75900.0
2011-08-01 15:30:00,29.87,29.9,29.74,29.88,49500.0,29.6333,29.6631,29.5044,29.6433,49500.0
2011-08-02 09:30:00,29.66,30.04,29.59,30.02,13600.0,29.425,29.802,29.3556,29.7821,13600.0
2011-08-02 10:00:00,30.06,30.08,29.89,29.9,20000.0,29.8218,29.8417,29.6532,29.6631,20000.0
2011-08-02 10:30:00,29.9,29.96,29.85,29.85,10300.0,29.6631,29.7226,29.6135,29.6135,10300.0
2011-08-02 11:00:00,29.85,29.9,29.77,29.9,26800.0,29.6135,29.6631,29.5341,29.6631,26800.0
2011-08-02 11:30:00,29.9,29.96,29.85,29.88,10500.0,29.6631,29.7226,29.6135,29.6433,10500.0
2011-08-02 12:00:00,29.86,30.08,29.82,29.97,20700.0,29.6234,29.8417,29.5837,29.7325,20700.0
2011-08-02 12:30:00,29.96,30.02,29.91,30.0,37900.0,29.7226,29.7821,29.673,29.7623,37900.0
2011-08-02 13:00:00,29.99,30.07,29.93,29.93,12700.0,29.7524,29.8318,29.6929,29.6929,12700.0
2011-08-02 13:30:00,29.91,29.91,29.71,29.71,26400.0,29.673,29.673,29.4746,29.4746,26400.0
2011-08-02 14:00:00,29.71,29.8,29.62,29.62,10600.0,29.4746,29.5639,29.3853,29.3853,10600.0
2011-08-02 14:30:00,29.63,29.65,29.5,29.65,7200.0,29.3952,29.4151,29.2663,29.4151,7200.0
2011-08-02 15:00:00,29.67,29.7,29.4,29.42,9600.0,29.4349,29.4647,29.1671,29.1869,9600.0
2011-08-02 15:30:00,29.41,29.42,29.01,29.04,44900.0,29.177,29.1869,28.7802,28.8099,44900.0
2011-08-03 09:30:00,29.17,29.29,28.71,28.91,14100.0,28.9389,29.0579,28.4825,28.6809,14100.0
2011-08-03 10:00:00,28.81,28.89,28.35,28.5,13700.0,28.5817,28.6611,28.1254,28.2742,13700.0
2011-08-03 10:30:00,28.43,28.73,28.07,28.67,14900.0,28.2047,28.5024,27.8476,28.4428,14900.0
2011-08-03 11:00:00,28.71,28.91,28.7,28.78,14800.0,28.4825,28.6809,28.4726,28.552,14800.0
2011-08-03 11:30:00,28.82,28.9,28.74,28.86,7800.0,28.5917,28.671,28.5123,28.6313,7800.0
2011-08-03 12:00:00,28.86,28.86,28.61,28.66,8200.0,28.6313,28.6313,28.3833,28.4329,8200.0
2011-08-03 12:30:00,28.67,28.78,28.66,28.77,7700.0,28.4428,28.552,28.4329,28.5421,7700.0
2011-08-03 13:00:00,28.75,29.06,28.75,29.06,19600.0,28.5222,28.8298,28.5222,28.8298,19600.0
2011-08-03 13:30:00,29.12,29.54,29.1,29.26,11100.0,28.8893,29.306,28.8694,29.0282,11100.0
2011-08-03 14:00:00,29.28,29.34,29.06,29.09,9100.0,29.048,29.1075,28.8298,28.8595,9100.0
2011-08-03 14:30:00,29.08,29.18,29.05,29.14,7900.0,28.8496,28.9488,28.8198,28.9091,7900.0
2011-08-03 15:00:00,29.14,29.33,29.02,29.31,21700.0,28.9091,29.0976,28.7901,29.0778,21700.0
2011-08-03 15:30:00,29.28,29.51,29.2,29.41,80300.0,29.048,29.2762,28.9686,29.177,80300.0
2011-08-04 09:30:00,29.52,30.59,29.37,30.0,155600.0,29.2861,30.3476,29.1373,29.7623,155600.0
2011-08-04 10:00:00,30.01,30.11,29.88,29.97,139000.0,29.7722,29.8714,29.6433,29.7325,139000.0
2011-08-04 10:30:00,29.97,30.06,29.67,29.72,75300.0,29.7325,29.8218,29.4349,29.4845,75300.0
2011-08-04 11:00:00,29.77,29.91,29.5,29.51,40800.0,29.5341,29.673,29.2663,29.2762,40800.0
2011-08-04 11:30:00,29.53,29.64,29.07,29.2,38700.0,29.296,29.4052,28.8397,28.9686,38700.0
2011-08-04 12:00:00,29.23,29.25,29.0,29.0,109300.0,28.9984,29.0182,28.7702,28.7702,109300.0
2011-08-04 12:30:00,29.01,29.13,28.93,28.97,36800.0,28.7802,28.8992,28.7008,28.7405,36800.0
2011-08-04 13:00:00,29.01,29.16,28.93,29.16,105300.0,28.7802,28.929,28.7008,28.929,105300.0
2011-08-04 13:30:00,29.15,29.17,28.9,28.93,97600.0,28.919,28.9389,28.671,28.7008,97600.0
2011-08-04 14:00:00,28.97,28.97,28.59,28.63,30500.0,28.7405,28.7405,28.3635,28.4032,30500.0
2011-08-04 14:30:00,28.62,28.89,28.59,28.71,38700.0,28.3932,28.6611,28.3635,28.4825,38700.0
2011-08-04 15:00:00,28.7,28.88,28.55,28.58,65600.0,28.4726,28.6512,28.3238,28.3536,65600.0
2011-08-04 15:30:00,28.58,28.66,27.95,27.97,168500.0,28.3536,28.4329,27.7285,27.7484,168500.0
2011-08-05 09:30:00,28.32,28.37,27.08,27.09,64100.0,28.0956,28.1452,26.8654,26.8754,64100.0
2011-08-05 10:00:00,27.08,27.16,26.46,26.69,131500.0,26.8654,26.9448,26.2504,26.4785,131500.0
2011-08-05 10:30:00,26.74,26.74,26.19,26.5,33300.0,26.5281,26.5281,25.9825,26.29,33300.0
2011-08-05 11:00:00,26.5,26.55,26.13,26.44,176900.0,26.29,26.3396,25.923,26.2305,176900.0
2011-08-05 11:30:00,26.44,26.56,25.9,26.0,25500.0,26.2305,26.3496,25.6948,25.794,25500.0
2011-08-05 12:00:00,26.0,26.63,25.94,26.46,23200.0,25.794,26.419,25.7345,26.2504,23200.0
2011-08-05 12:30:00,26.48,27.1,26.41,26.74,81700.0,26.2702,26.8853,26.2008,26.5281,81700.0
2011-08-05 13:00:00,26.79,26.88,26.51,26.73,11600.0,26.5777,26.667,26.3,26.5182,11600.0
2011-08-05 13:30:00,26.77,26.97,26.65,26.89,13700.0,26.5579,26.7563,26.4388,26.6769,13700.0
2011-08-05 14:00:00,26.89,26.9,26.7,26.81,13400.0,26.6769,26.6869,26.4885,26.5976,13400.0
2011-08-05 14:30:00,26.79,26.98,26.74,26.87,26500.0,26.5777,26.7662,26.5281,26.6571,26500.0
2011-08-05 15:00:00,26.86,26.9,26.37,26.56,34100.0,26.6472,26.6869,26.1611,26.3496,34100.0
2011-08-05 15:30:00,26.56,26.86,26.54,26.58,128200.0,26.3496,26.6472,26.3297,26.3694,128200.0
2011-08-08 09:30:00,25.83,27.12,25.82,26.5,60600.0,25.6253,26.9051,25.6154,26.29,60600.0
2011-08-08 10:00:00,26.48,26.6,25.89,26.16,41700.0,26.2702,26.3892,25.6849,25.9527,41700.0
2011-08-08 10:30:00,26.15,26.3,26.01,26.21,102000.0,25.9428,26.0916,25.8039,26.0023,102000.0
2011-08-08 11:00:00,26.21,26.68,26.12,26.45,30400.0,26.0023,26.4686,25.913,26.2404,30400.0
2011-08-08 11:30:00,26.42,26.46,26.28,26.38,22500.0,26.2107,26.2504,26.0718,26.171,22500.0
2011-08-08 12:00:00,26.38,26.38,25.98,25.99,94500.0,26.171,26.171,25.7742,25.7841,94500.0
2011-08-08 12:30:00,26.01,26.16,25.86,26.01,25300.0,25.8039,25.9527,25.6551,25.8039,25300.0
2011-08-08 13:00:00,26.03,26.09,25.84,25.95,15300.0,25.8238,25.8833,25.6353,25.7444,15300.0
2011-08-08 13:30:00,25.95,25.96,25.55,25.58,42400.0,25.7444,25.7543,25.3476,25.3773,42400.0
2011-08-08 14:00:00,25.55,25.7,25.01,25.31,88200.0,25.3476,25.4964,24.8118,25.1095,88200.0
2011-08-08 14:30:00,25.35,25.66,25.28,25.39,24100.0,25.1491,25.4567,25.0797,25.1888,24100.0
2011-08-08 15:00:00,25.39,25.8,25.29,25.54,58500.0,25.1888,25.5956,25.0896,25.3376,58500.0
2011-08-08 15:30:00,25.52,25.57,24.4,24.41,137900.0,25.3178,25.3674,24.2067,24.2166,137900.0
2011-08-09 09:30:00,24.89,25.0,23.97,24.54,69100.0,24.6928,24.8019,23.7801,24.3456,69100.0
2011-08-09 10:00:00,24.57,25.11,24.49,25.09,63800.0,24.3753,24.9111,24.296,24.8912,63800.0
2011-08-09 10:30:00,25.14,25.33,25.03,25.14,59000.0,24.9408,25.1293,24.8317,24.9408,59000.0
2011-08-09 11:00:00,25.12,25.4,24.76,25.39,83800.0,24.921,25.1988,24.5638,25.1888,83800.0
2011-08-09 11:30:00,25.39,25.53,25.27,25.49,54400.0,25.1888,25.3277,25.0698,25.288,54400.0
2011-08-09 12:00:00,25.5,25.53,25.32,25.32,45200.0,25.298,25.3277,25.1194,25.1194,45200.0
2011-08-09 12:30:00,25.32,25.34,25.23,25.27,46900.0,25.1194,25.1392,25.0301,25.0698,46900.0
2011-08-09 13:00:00,25.27,25.32,25.15,25.21,57100.0,25.0698,25.1194,24.9507,25.0103,57100.0
2011-08-09 13:30:00,25.2,25.23,24.91,25.07,36000.0,25.0003,25.0301,24.7126,24.8714,36000.0
2011-08-09 14:00:00,25.07,25.22,24.31,24.78,47200.0,24.8714,25.0202,24.1174,24.5837,47200.0
2011-08-09 14:30:00,24.82,25.01,23.98,24.52,101500.0,24.6233,24.8118,23.79,24.3257,101500.0
2011-08-09 15:00:00,24.54,25.15,24.36,24.97,57800.0,24.3456,24.9507,24.167,24.7722,57800.0
2011-08-09 15:30:00,25.04,26.12,24.89,26.04,163600.0,24.8416,25.913,24.6928,25.8337,163600.0
2011-08-10 09:30:00,25.21,25.45,24.95,25.3,39300.0,25.0103,25.2484,24.7523,25.0995,39300.0
2011-08-10 10:00:00,25.31,25.47,25.1,25.36,97500.0,25.1095,25.2682,24.9011,25.1591,97500.0
2011-08-10 10:30:00,25.38,25.72,25.16,25.29,114400.0,25.1789,25.5162,24.9607,25.0896,114400.0
2011-08-10 11:00:00,25.21,25.32,24.96,25.18,73000.0,25.0103,25.1194,24.7622,24.9805,73000.0
2011-08-10 11:30:00,25.2,25.43,25.16,25.32,51000.0,25.0003,25.2285,24.9607,25.1194,51000.0
2011-08-10 12:00:00,25.38,25.49,25.09,25.09,40400.0,25.1789,25.288,24.8912,24.8912,40400.0
2011-08-10 12:30:00,25.08,25.31,24.98,25.26,30600.0,24.8813,25.1095,24.7821,25.0599,30600.0
2011-08-10 13:00:00,25.27,25.35,25.18,25.33,24700.0,25.0698,25.1491,24.9805,25.1293,24700.0
2011-08-10 13:30:00,25.31,25.61,25.22,25.55,23300.0,25.1095,25.4071,25.0202,25.3476,23300.0
2011-08-10 14:00:00,25.55,25.82,25.47,25.62,27400.0,25.3476,25.6154,25.2682,25.417,27400.0
2011-08-10 14:30:00,25.71,25.71,25.39,25.43,71500.0,25.5063,25.5063,25.1888,25.2285,71500.0
2011-08-10 15:00:00,25.39,25.52,25.04,25.2,32000.0,25.1888,25.3178,24.8416,25.0003,32000.0
2011-08-10 15:30:00,25.2,25.32,24.74,24.85,119500.0,25.0003,25.1194,24.544,24.6531,119500.0
2011-08-11 09:30:00,24.96,25.67,24.87,25.43,30800.0,24.7622,25.4666,24.673,25.2285,30800.0
2011-08-11 10:00:00,25.4,25.71,25.16,25.45,74900.0,25.1988,25.5063,24.9607,25.2484,74900.0
2011-08-11 10:30:00,25.46,25.88,25.43,25.47,34400.0,25.2583,25.675,25.2285,25.2682,34400.0
2011-08-11 11:00:00,25.48,25.55,25.14,25.29,57800.0,25.2781,25.3476,24.9408,25.0896,57800.0
2011-08-11 11:30:00,25.33,25.48,25.17,25.18,52100.0,25.1293,25.2781,24.9706,24.9805,52100.0
2011-08-11 12:00:00,25.15,25.31,25.09,25.2,14000.0,24.9507,25.1095,24.8912,25.0003,14000.0
2011-08-11 12:30:00,25.2,25.49,25.19,25.45,48100.0,25.0003,25.288,24.9904,25.2484,48100.0
2011-08-11 13:00:00,25.45,25.45,25.22,25.31,46000.0,25.2484,25.2484,25.0202,25.1095,46000.0
2011-08-11 13:30:00,25.33,25.46,25.14,25.3,43900.0,25.1293,25.2583,24.9408,25.0995,43900.0
2011-08-11 14:00:00,25.3,25.42,25.24,25.35,32100.0,25.0995,25.2186,25.04,25.1491,32100.0
2011-08-11 14:30:00,25.36,25.46,25.25,25.44,44100.0,25.1591,25.2583,25.0499,25.2384,44100.0
2011-08-11 15:00:00,25.44,25.8,25.41,25.66,53400.0,25.2384,25.5956,25.2087,25.4567,53400.0
2011-08-11 15:30:00,25.7,25.85,25.43,25.46,168800.0,25.4964,25.6452,25.2285,25.2583,168800.0
2011-08-12 09:30:00,25.71,25.97,25.25,25.34,23500.0,25.5063,25.7642,25.0499,25.1392,23500.0
2011-08-12 10:00:00,25.32,25.56,25.09,25.5,25900.0,25.1194,25.3575,24.8912,25.298,25900.0
2011-08-12 10:30:00,25.52,25.7,25.46,25.65,25300.0,25.3178,25.4964,25.2583,25.4468,25300.0
2011-08-12 11:00:00,25.64,25.68,25.56,25.65,19500.0,25.4369,25.4765,25.3575,25.4468,19500.0
2011-08-12 11:30:00,25.6,25.7,25.6,25.64,38900.0,25.3972,25.4964,25.3972,25.4369,38900.0
2011-08-12 12:00:00,25.65,25.68,25.55,25.59,26400.0,25.4468,25.4765,25.3476,25.3872,26400.0
2011-08-12 12:30:00,25.61,25.65,25.5,25.63,15800.0,25.4071,25.4468,25.298,25.4269,15800.0
2011-08-12 13:00:00,25.64,25.69,25.56,25.63,19100.0,25.4369,25.4865,25.3575,25.4269,19100.0
2011-08-12 13:30:00,25.64,25.7,25.62,25.65,24700.0,25.4369,25.4964,25.417,25.4468,24700.0
2011-08-12 14:00:00,25.65,25.8,25.54,25.63,19200.0,25.4468,25.5956,25.3376,25.4269,19200.0
2011-08-12 14:30:00,25.65,25.7,25.53,25.63,17100.0,25.4468,25.4964,25.3277,25.4269,17100.0
2011-08-12 15:00:00,25.63,25.73,25.61,25.73,21500.0,25.4269,25.5261,25.4071,25.5261,21500.0
2011-08-12 15:30:00,25.73,25.75,25.59,25.69,40700.0,25.5261,25.546,25.3872,25.4865,40700.0
2011-08-15 09:30:00,25.95,26.3,25.95,26.0,32400.0,25.7444,26.0916,25.7444,25.794,32400.0
2011-08-15 10:00:00,26.03,26.25,25.94,26.19,27100.0,25.8238,26.042,25.7345,25.9825,27100.0
2011-08-15 10:30:00,26.25,26.27,26.08,26.19,27800.0,26.042,26.0619,25.8734,25.9825,27800.0
2011-08-15 11:00:00,26.18,26.26,25.89,25.92,27100.0,25.9726,26.0519,25.6849,25.7146,27100.0
2011-08-15 11:30:00,25.95,26.13,25.92,26.07,27200.0,25.7444,25.923,25.7146,25.8634,27200.0
2011-08-15 12:00:00,26.09,26.24,26.09,26.23,24200.0,25.8833,26.0321,25.8833,26.0222,24200.0
2011-08-15 12:30:00,26.24,26.45,26.22,26.39,21600.0,26.0321,26.2404,26.0123,26.1809,21600.0
2011-08-15 13:00:00,26.4,26.43,26.26,26.37,17700.0,26.1908,26.2206,26.0519,26.1611,17700.0
2011-08-15 13:30:00,26.37,26.38,26.22,26.23,29800.0,26.1611,26.171,26.0123,26.0222,29800.0
2011-08-15 14:00:00,26.24,26.4,26.2,26.4,68200.0,26.0321,26.1908,25.9924,26.1908,68200.0
2011-08-15 14:30:00,26.4,26.44,26.3,26.34,31500.0,26.1908,26.2305,26.0916,26.1313,31500.0
2011-08-15 15:00:00,26.34,26.37,26.19,26.24,66000.0,26.1313,26.1611,25.9825,26.0321,66000.0
2011-08-15 15:30:00,26.27,26.39,26.27,26.31,114700.0,26.0619,26.1809,26.0619,26.1015,114700.0
2011-08-16 09:30:00,26.04,26.17,25.91,26.17,20800.0,25.8337,25.9627,25.7047,25.9627,20800.0
2011-08-16 10:00:00,26.11,26.4,26.05,26.37,18400.0,25.9031,26.1908,25.8436,26.1611,18400.0
2011-08-16 10:30:00,26.38,26.51,26.3,26.51,18100.0,26.171,26.3,26.0916,26.3,18100.0
2011-08-16 11:00:00,26.51,26.51,26.37,26.4,19400.0,26.3,26.3,26.1611,26.1908,19400.0
2011-08-16 11:30:00,26.4,26.49,26.33,26.49,19400.0,26.1908,26.2801,26.1214,26.2801,19400.0
2011-08-16 12:00:00,26.49,26.56,26.14,26.21,41400.0,26.2801,26.3496,25.9329,26.0023,41400.0
2011-08-16 12:30:00,26.19,26.34,26.14,26.29,15600.0,25.9825,26.1313,25.9329,26.0817,15600.0
2011-08-16 13:00:00,26.3,26.3,26.08,26.28,21500.0,26.0916,26.0916,25.8734,26.0718,21500.0
2011-08-16 13:30:00,26.26,26.53,26.26,26.48,21400.0,26.0519,26.3198,26.0519,26.2702,21400.0
2011-08-16 14:00:00,26.5,26.53,26.41,26.47,30500.0,26.29,26.3198,26.2008,26.2603,30500.0
2011-08-16 14:30:00,26.47,26.47,26.36,26.36,34300.0,26.2603,26.2603,26.1511,26.1511,34300.0
2011-08-16 15:00:00,26.36,26.52,26.35,26.5,64000.0,26.1511,26.3099,26.1412,26.29,64000.0
2011-08-16 15:30:00,26.48,26.52,26.3,26.34,72100.0,26.2702,26.3099,26.0916,26.1313,72100.0
2011-08-17 09:30:00,26.49,26.89,26.49,26.84,16000.0,26.2801,26.6769,26.2801,26.6273,16000.0
2011-08-17 10:00:00,26.86,26.91,26.75,26.91,72500.0,26.6472,26.6968,26.5381,26.6968,72500.0
2011-08-17 10:30:00,26.91,26.93,26.8,26.82,55900.0,26.6968,26.7166,26.5877,26.6075,55900.0
2011-08-17 11:00:00,26.83,26.97,26.8,26.85,48200.0,26.6174,26.7563,26.5877,26.6373,48200.0
2011-08-17 11:30:00,26.88,26.9,26.64,26.7,65600.0,26.667,26.6869,26.4289,26.4885,65600.0
2011-08-17 12:00:00,26.71,26.76,26.64,26.75,29400.0,26.4984,26.548,26.4289,26.5381,29400.0
2011-08-17 12:30:00,26.74,26.84,26.72,26.73,48000.0,26.5281,26.6273,26.5083,26.5182,48000.0
2011-08-17 13:00:00,26.73,26.87,26.68,26.74,39200.0,26.5182,26.6571,26.4686,26.5281,39200.0
2011-08-17 13:30:00,26.76,26.8,26.69,26.77,21900.0,26.548,26.5877,26.4785,26.5579,21900.0
2011-08-17 14:00:00,26.76,26.93,26.76,26.84,20400.0,26.548,26.7166,26.548,26.6273,20400.0
2011-08-17 14:30:00,26.85,26.91,26.75,26.79,31100.0,26.6373,26.6968,26.5381,26.5777,31100.0
2011-08-17 15:00:00,26.78,26.84,26.75,26.79,41000.0,26.5678,26.6273,26.5381,26.5777,41000.0
2011-08-17 15:30:00,26.79,26.84,26.7,26.75,83500.0,26.5777,26.6273,26.4885,26.5381,83500.0
2011-08-18 09:30:00,25.7,25.99,25.63,25.65,35100.0,25.4964,25.7841,25.4269,25.4468,35100.0
2011-08-18 10:00:00,25.62,25.63,25.07,25.54,70500.0,25.417,25.4269,24.8714,25.3376,70500.0
2011-08-18 10:30:00,25.56,25.73,25.42,25.73,46100.0,25.3575,25.5261,25.2186,25.5261,46100.0
2011-08-18 11:00:00,25.74,25.75,25.51,25.61,31600.0,25.5361,25.546,25.3079,25.4071,31600.0
2011-08-18 11:30:00,25.6,25.73,25.55,25.66,25200.0,25.3972,25.5261,25.3476,25.4567,25200.0
2011-08-18 12:00:00,25.66,25.71,25.54,25.64,37700.0,25.4567,25.5063,25.3376,25.4369,37700.0
2011-08-18 12:30:00,25.63,25.64,25.52,25.58,32900.0,25.4269,25.4369,25.3178,25.3773,32900.0
2011-08-18 13:00:00,25.59,25.6,25.44,25.49,23300.0,25.3872,25.3972,25.2384,25.288,23300.0
2011-08-18 13:30:00,25.49,25.5,25.24,25.25,49600.0,25.288,25.298,25.04,25.0499,49600.0
2011-08-18 14:00:00,25.25,25.49,25.25,25.48,60200.0,25.0499,25.288,25.0499,25.2781,60200.0
2011-08-18 14:30:00,25.47,25.53,25.3,25.3,72900.0,25.2682,25.3277,25.0995,25.0995,72900.0
2011-08-18 15:00:00,25.33,25.34,25.18,25.28,67500.0,25.1293,25.1392,24.9805,25.0797,67500.0
2011-08-18 15:30:00,25.28,25.42,25.05,25.27,99500.0,25.0797,25.2186,24.8515,25.0698,99500.0
2011-08-19 09:30:00,24.85,25.45,24.53,25.26,82500.0,24.6531,25.2484,24.3356,25.0599,82500.0
2011-08-19 10:00:00,25.31,25.44,25.06,25.16,82100.0,25.1095,25.2384,24.8614,24.9607,82100.0
2011-08-19 10:30:00,25.19,25.21,24.95,25.06,59500.0,24.9904,25.0103,24.7523,24.8614,59500.0
2011-08-19 11:00:00,25.05,25.1,24.88,24.97,44500.0,24.8515,24.9011,24.6829,24.7722,44500.0
2011-08-19 11:30:00,24.99,25.21,24.9,25.21,39500.0,24.792,25.0103,24.7027,25.0103,39500.0
2011-08-19 12:00:00,25.24,25.31,25.12,25.17,30900.0,25.04,25.1095,24.921,24.9706,30900.0
2011-08-19 12:30:00,25.21,25.3,25.06,25.08,29300.0,25.0103,25.0995,24.8614,24.8813,29300.0
2011-08-19 13:00:00,25.06,25.16,25.03,25.13,15000.0,24.8614,24.9607,24.8317,24.9309,15000.0
2011-08-19 13:30:00,25.13,25.13,24.76,24.82,22800.0,24.9309,24.9309,24.5638,24.6233,22800.0
2011-08-19 14:00:00,24.82,24.82,24.52,24.62,28500.0,24.6233,24.6233,24.3257,24.4249,28500.0
2011-08-19 14:30:00,24.62,24.73,24.5,24.54,20400.0,24.4249,24.5341,24.3059,24.3456,20400.0
2011-08-19 15:00:00,24.53,24.68,24.42,24.61,30600.0,24.3356,24.4845,24.2265,24.415,30600.0
2011-08-19 15:30:00,24.62,24.64,24.47,24.48,71400.0,24.4249,24.4448,24.2761,24.286,71400.0
2011-08-22 09:30:00,25.01,25.28,24.98,25.09,44200.0,24.8118,25.0797,24.7821,24.8912,44200.0
2011-08-22 10:00:00,25.12,25.21,24.93,25.13,35100.0,24.921,25.0103,24.7325,24.9309,35100.0
2011-08-22 10:30:00,25.16,25.21,24.95,24.96,32700.0,24.9607,25.0103,24.7523,24.7622,32700.0
2011-08-22 11:00:00,24.98,25.02,24.82,24.88,21500.0,24.7821,24.8218,24.6233,24.6829,21500.0
2011-08-22 11:30:00,24.89,24.91,24.62,24.71,26400.0,24.6928,24.7126,24.4249,24.5142,26400.0
2011-08-22 12:00:00,24.7,24.93,24.7,24.82,29200.0,24.5043,24.7325,24.5043,24.6233,29200.0
2011-08-22 12:30:00,24.83,24.95,24.76,24.92,36000.0,24.6333,24.7523,24.5638,24.7226,36000.0
2011-08-22 13:00:00,24.9,24.93,24.76,24.76,29000.0,24.7027,24.7325,24.5638,24.5638,29000.0
2011-08-22 13:30:00,24.78,24.8,24.64,24.78,16200.0,24.5837,24.6035,24.4448,24.5837,16200.0
2011-08-22 14:00:00,24.78,24.86,24.68,24.74,34700.0,24.5837,24.663,24.4845,24.544,34700.0
2011-08-22 14:30:00,24.73,24.78,24.61,24.61,31800.0,24.5341,24.5837,24.415,24.415,31800.0
2011-08-22 15:00:00,24.62,24.7,24.58,24.64,44000.0,24.4249,24.5043,24.3853,24.4448,44000.0
2011-08-22 15:30:00,24.65,24.69,24.48,24.54,78300.0,24.4547,24.4944,24.286,24.3456,78300.0
2011-08-23 09:30:00,24.74,24.74,24.41,24.65,24800.0,24.544,24.544,24.2166,24.4547,24800.0
2011-08-23 10:00:00,24.63,24.85,24.54,24.84,118800.0,24.4349,24.6531,24.3456,24.6432,118800.0
2011-08-23 10:30:00,24.86,24.96,24.73,24.76,42700.0,24.663,24.7622,24.5341,24.5638,42700.0
2011-08-23 11:00:00,24.74,24.89,24.74,24.88,13100.0,24.544,24.6928,24.544,24.6829,13100.0
2011-08-23 11:30:00,24.88,24.95,24.81,24.92,42600.0,24.6829,24.7523,24.6134,24.7226,42600.0
2011-08-23 12:00:00,24.91,25.02,24.9,24.98,21500.0,24.7126,24.8218,24.7027,24.7821,21500.0
2011-08-23 12:30:00,25.0,25.27,25.0,25.23,26700.0,24.8019,25.0698,24.8019,25.0301,26700.0
2011-08-23 13:00:00,25.23,25.29,25.15,25.18,20800.0,25.0301,25.0896,24.9507,24.9805,20800.0
2011-08-23 13:30:00,25.2,25.27,25.06,25.13,21500.0,25.0003,25.0698,24.8614,24.9309,21500.0
2011-08-23 14:00:00,25.12,25.25,25.1,25.22,16000.0,24.921,25.0499,24.9011,25.0202,16000.0
2011-08-23 14:30:00,25.22,25.44,25.22,25.4,22100.0,25.0202,25.2384,25.0202,25.1988,22100.0
2011-08-23 15:00:00,25.44,25.71,25.41,25.42,45800.0,25.2384,25.5063,25.2087,25.2186,45800.0
2011-08-23 15:30:00,25.42,25.64,25.38,25.6,54000.0,25.2186,25.4369,25.1789,25.3972,54000.0
2011-08-24 09:30:00,25.6,25.99,25.55,25.94,12600.0,25.3972,25.7841,25.3476,25.7345,12600.0
2011-08-24 10:00:00,25.99,26.15,25.81,25.81,10200.0,25.7841,25.9428,25.6055,25.6055,10200.0
2011-08-24 10:30:00,25.82,25.83,25.49,25.51,10200.0,25.6154,25.6253,25.288,25.3079,10200.0
2011-08-24 11:00:00,25.46,25.73,25.39,25.69,7700.0,25.2583,25.5261,25.1888,25.4865,7700.0
2011-08-24 11:30:00,25.65,25.66,25.44,25.51,9900.0,25.4468,25.4567,25.2384,25.3079,9900.0
2011-08-24 12:00:00,25.49,25.52,25.33,25.47,12100.0,25.288,25.3178,25.1293,25.2682,12100.0
2011-08-24 12:30:00,25.47,25.75,25.47,25.73,7600.0,25.2682,25.546,25.2682,25.5261,7600.0
2011-08-24 13:00:00,25.72,25.85,25.7,25.77,7000.0,25.5162,25.6452,25.4964,25.5658,7000.0
2011-08-24 13:30:00,25.75,25.81,25.65,25.79,10200.0,25.546,25.6055,25.4468,25.5857,10200.0
2011-08-24 14:00:00,25.79,25.86,25.72,25.76,12500.0,25.5857,25.6551,25.5162,25.5559,12500.0
2011-08-24 14:30:00,25.78,25.98,25.78,25.97,13800.0,25.5757,25.7742,25.5757,25.7642,13800.0
2011-08-24 15:00:00,25.97,26.1,25.89,26.03,20800.0,25.7642,25.8932,25.6849,25.8238,20800.0
2011-08-24 15:30:00,26.05,26.17,26.01,26.08,67300.0,25.8436,25.9627,25.8039,25.8734,67300.0
2011-08-25 09:30:00,26.29,26.6,25.98,26.03,36400.0,26.0817,26.3892,25.7742,25.8238,36400.0
2011-08-25 10:00:00,26.09,26.21,25.93,26.13,41200.0,25.8833,26.0023,25.7246,25.923,41200.0
2011-08-25 10:30:00,26.15,26.19,25.68,25.8,150000.0,25.9428,25.9825,25.4765,25.5956,150000.0
2011-08-25 11:00:00,25.82,25.95,25.67,25.84,5200.0,25.6154,25.7444,25.4666,25.6353,5200.0
2011-08-25 11:30:00,25.82,25.89,25.65,25.73,11200.0,25.6154,25.6849,25.4468,25.5261,11200.0
2011-08-25 12:00:00,25.75,25.75,25.66,25.71,31600.0,25.546,25.546,25.4567,25.5063,31600.0
2011-08-25 12:30:00,25.72,25.72,25.44,25.63,10500.0,25.5162,25.5162,25.2384,25.4269,10500.0
2011-08-25 13:00:00,25.55,25.71,25.48,25.71,3600.0,25.3476,25.5063,25.2781,25.5063,3600.0
2011-08-25 13:30:00,25.72,25.72,25.57,25.64,5900.0,25.5162,25.5162,25.3674,25.4369,5900.0
2011-08-25 14:00:00,25.66,25.71,25.55,25.66,17900.0,25.4567,25.5063,25.3476,25.4567,17900.0
2011-08-25 14:30:00,25.66,25.72,25.46,25.46,68700.0,25.4567,25.5162,25.2583,25.2583,68700.0
2011-08-25 15:00:00,25.43,25.65,25.37,25.55,18300.0,25.2285,25.4468,25.169,25.3476,18300.0
2011-08-25 15:30:00,25.51,25.57,25.33,25.4,44500.0,25.3079,25.3674,25.1293,25.1988,44500.0
2011-08-26 09:30:00,25.09,25.2,24.99,25.14,9100.0,24.8912,25.0003,24.792,24.9408,9100.0
2011-08-26 10:00:00,25.1,25.57,24.75,25.36,16600.0,24.9011,25.3674,24.5539,25.1591,16600.0
2011-08-26 10:30:00,25.4,25.68,25.19,25.37,9500.0,25.1988,25.4765,24.9904,25.169,9500.0
2011-08-26 11:00:00,25.3,25.65,25.3,25.47,10900.0,25.0995,25.4468,25.0995,25.2682,10900.0
2011-08-26 11:30:00,25.47,25.62,25.42,25.54,8800.0,25.2682,25.417,25.2186,25.3376,8800.0
2011-08-26 12:00:00,25.59,25.74,25.58,25.73,14800.0,25.3872,25.5361,25.3773,25.5261,14800.0
2011-08-26 12:30:00,25.74,25.74,25.52,25.61,11100.0,25.5361,25.5361,25.3178,25.4071,11100.0
2011-08-26 13:00:00,25.58,25.73,25.58,25.68,16600.0,25.3773,25.5261,25.3773,25.4765,16600.0
2011-08-26 13:30:00,25.68,25.7,25.6,25.67,12900.0,25.4765,25.4964,25.3972,25.4666,12900.0
2011-08-26 14:00:00,25.69,25.72,25.59,25.59,15300.0,25.4865,25.5162,25.3872,25.3872,15300.0
2011-08-26 14:30:00,25.54,25.68,25.5,25.64,17600.0,25.3376,25.4765,25.298,25.4369,17600.0
2011-08-26 15:00:00,25.64,25.64,25.4,25.5,26300.0,25.4369,25.4369,25.1988,25.298,26300.0
2011-08-26 15:30:00,25.54,25.66,25.45,25.61,60700.0,25.3376,25.4567,25.2484,25.4071,60700.0
2011-08-29 09:30:00,25.88,26.28,25.82,26.17,32600.0,25.675,26.0718,25.6154,25.9627,32600.0
2011-08-29 10:00:00,26.25,26.34,26.1,26.28,28200.0,26.042,26.1313,25.8932,26.0718,28200.0
2011-08-29 10:30:00,26.26,26.37,26.22,26.3,20700.0,26.0519,26.1611,26.0123,26.0916,20700.0
2011-08-29 11:00:00,26.29,26.31,26.12,26.19,21100.0,26.0817,26.1015,25.913,25.9825,21100.0
2011-08-29 11:30:00,26.2,26.33,26.17,26.27,28700.0,25.9924,26.1214,25.9627,26.0619,28700.0
2011-08-29 12:00:00,26.3,26.37,26.21,26.22,42700.0,26.0916,26.1611,26.0023,26.0123,42700.0
2011-08-29 12:30:00,26.22,26.27,26.1,26.12,54200.0,26.0123,26.0619,25.8932,25.913,54200.0
2011-08-29 13:00:00,26.12,26.28,26.05,26.28,23800.0,25.913,26.0718,25.8436,26.0718,23800.0
2011-08-29 13:30:00,26.27,26.4,26.26,26.38,15100.0,26.0619,26.1908,26.0519,26.171,15100.0
2011-08-29 14:00:00,26.36,26.49,26.35,26.35,28400.0,26.1511,26.2801,26.1412,26.1412,28400.0
2011-08-29 14:30:00,26.4,26.43,26.33,26.33,36200.0,26.1908,26.2206,26.1214,26.1214,36200.0
2011-08-29 15:00:00,26.32,26.43,26.32,26.42,53000.0,26.1115,26.2206,26.1115,26.2107,53000.0
2011-08-29 15:30:00,26.42,26.48,26.24,26.25,179200.0,26.2107,26.2702,26.0321,26.042,179200.0
2011-08-30 09:30:00,26.09,26.1,25.94,26.0,46400.0,25.8833,25.8932,25.7345,25.794,46400.0
2011-08-30 10:00:00,25.99,26.06,25.82,26.03,44300.0,25.7841,25.8535,25.6154,25.8238,44300.0
2011-08-30 10:30:00,26.01,26.1,25.91,25.92,32000.0,25.8039,25.8932,25.7047,25.7146,32000.0
2011-08-30 11:00:00,25.9,26.06,25.85,26.0,28300.0,25.6948,25.8535,25.6452,25.794,28300.0
2011-08-30 11:30:00,26.02,26.18,25.96,26.01,74500.0,25.8138,25.9726,25.7543,25.8039,74500.0
2011-08-30 12:00:00,26.04,26.08,25.92,25.97,21400.0,25.8337,25.8734,25.7146,25.7642,21400.0
2011-08-30 12:30:00,25.97,26.02,25.75,25.85,26500.0,25.7642,25.8138,25.546,25.6452,26500.0
2011-08-30 13:00:00,25.85,25.94,25.81,25.91,17700.0,25.6452,25.7345,25.6055,25.7047,17700.0
2011-08-30 13:30:00,25.89,26.04,25.81,25.98,22200.0,25.6849,25.8337,25.6055,25.7742,22200.0
2011-08-30 14:00:00,25.99,26.07,25.91,26.04,57300.0,25.7841,25.8634,25.7047,25.8337,57300.0
2011-08-30 14:30:00,26.05,26.06,25.88,25.96,52800.0,25.8436,25.8535,25.675,25.7543,52800.0
2011-08-30 15:00:00,25.96,25.97,25.86,25.87,57900.0,25.7543,25.7642,25.6551,25.665,57900.0
2011-08-30 15:30:00,25.87,26.0,25.78,25.79,138000.0,25.665,25.794,25.5757,25.5857,138000.0
2011-08-31 09:30:00,26.02,26.17,25.9,26.04,22300.0,25.8138,25.9627,25.6948,25.8337,22300.0
2011-08-31 10:00:00,26.06,26.13,26.0,26.04,38500.0,25.8535,25.923,25.794,25.8337,38500.0
2011-08-31 10:30:00,26.06,26.19,25.98,26.0,40000.0,25.8535,25.9825,25.7742,25.794,40000.0
2011-08-31 11:00:00,26.01,26.05,25.83,25.85,17500.0,25.8039,25.8436,25.6253,25.6452,17500.0
2011-08-31 11:30:00,25.83,25.96,25.78,25.78,17300.0,25.6253,25.7543,25.5757,25.5757,17300.0
2011-08-31 12:00:00,25.77,25.91,25.77,25.84,33500.0,25.5658,25.7047,25.5658,25.6353,33500.0
2011-08-31 12:30:00,25.86,25.95,25.83,25.92,37200.0,25.6551,25.7444,25.6253,25.7146,37200.0
2011-08-31 13:00:00,25.93,25.95,25.8,25.84,13600.0,25.7246,25.7444,25.5956,25.6353,13600.0
2011-08-31 13:30:00,25.85,25.94,25.72,25.74,16400.0,25.6452,25.7345,25.5162,25.5361,16400.0
2011-08-31 14:00:00,25.75,25.79,25.62,25.76,11000.0,25.546,25.5857,25.417,25.5559,11000.0
2011-08-31 14:30:00,25.75,25.75,25.47,25.61,17200.0,25.546,25.546,25.2682,25.4071,17200.0
2011-08-31 15:00:00,25.61,25.71,25.48,25.61,46800.0,25.4071,25.5063,25.2781,25.4071,46800.0
2011-08-31 15:30:00,25.61,25.67,25.54,25.55,166200.0,25.4071,25.4666,25.3376,25.3476,166200.0
2011-09-01 09:30:00,25.66,25.76,25.37,25.57,13000.0,25.4567,25.5559,25.169,25.3674,13000.0
2011-09-01 10:00:00,25.54,25.91,25.54,25.67,40700.0,25.3376,25.7047,25.3376,25.4666,40700.0
2011-09-01 10:30:00,25.65,25.72,25.49,25.51,10000.0,25.4468,25.5162,25.288,25.3079,10000.0
2011-09-01 11:00:00,25.52,25.67,25.43,25.64,61000.0,25.3178,25.4666,25.2285,25.4369,61000.0
2011-09-01 11:30:00,25.68,25.77,25.6,25.71,15600.0,25.4765,25.5658,25.3972,25.5063,15600.0
2011-09-01 12:00:00,25.69,25.7,25.6,25.67,7600.0,25.4865,25.4964,25.3972,25.4666,7600.0
2011-09-01 12:30:00,25.67,25.7,25.59,25.59,86600.0,25.4666,25.4964,25.3872,25.3872,86600.0
2011-09-01 13:00:00,25.56,25.56,25.26,25.3,54800.0,25.3575,25.3575,25.0599,25.0995,54800.0
2011-09-01 13:30:00,25.29,25.32,25.14,25.14,11000.0,25.0896,25.1194,24.9408,24.9408,11000.0
2011-09-01 14:00:00,25.11,25.24,25.03,25.13,17800.0,24.9111,25.04,24.8317,24.9309,17800.0
2011-09-01 14:30:00,25.16,25.22,25.09,25.11,16200.0,24.9607,25.0202,24.8912,24.9111,16200.0
2011-09-01 15:00:00,25.1,25.17,25.0,25.12,27700.0,24.9011,24.9706,24.8019,24.921,27700.0
2011-09-01 15:30:00,25.11,25.16,24.93,24.95,89200.0,24.9111,24.9607,24.7325,24.7523,89200.0
2011-09-02 09:30:00,24.33,24.63,24.33,24.5,38200.0,24.1372,24.4349,24.1372,24.3059,38200.0
2011-09-02 10:00:00,24.55,24.68,24.48,24.53,11100.0,24.3555,24.4845,24.286,24.3356,11100.0
2011-09-02 10:30:00,24.53,24.53,24.35,24.44,10500.0,24.3356,24.3356,24.1571,24.2464,10500.0
2011-09-02 11:00:00,24.47,24.63,24.44,24.63,8800.0,24.2761,24.4349,24.2464,24.4349,8800.0
2011-09-02 11:30:00,24.58,24.65,24.54,24.54,7200.0,24.3853,24.4547,24.3456,24.3456,7200.0
2011-09-02 12:00:00,24.59,24.59,24.48,24.48,5300.0,24.3952,24.3952,24.286,24.286,5300.0
2011-09-02 12:30:00,24.47,24.5,24.43,24.46,8400.0,24.2761,24.3059,24.2364,24.2662,8400.0
2011-09-02 13:00:00,24.47,24.47,24.25,24.26,12900.0,24.2761,24.2761,24.0579,24.0678,12900.0
2011-09-02 13:30:00,24.28,24.33,24.17,24.25,10700.0,24.0876,24.1372,23.9785,24.0579,10700.0
2011-09-02 14:00:00,24.22,24.25,23.99,24.03,13400.0,24.0281,24.0579,23.7999,23.8396,13400.0
2011-09-02 14:30:00,23.98,24.01,23.8,23.85,16200.0,23.79,23.8198,23.6114,23.661,16200.0
2011-09-02 15:00:00,23.87,23.97,23.83,23.93,19000.0,23.6809,23.7801,23.6412,23.7404,19000.0
2011-09-02 15:30:00,23.92,24.01,23.83,23.86,82600.0,23.7305,23.8198,23.6412,23.671,82600.0
2011-09-06 09:30:00,23.1,23.38,22.94,23.34,30500.0,22.917,23.1948,22.7582,23.1551,30500.0
2011-09-06 10:00:00,23.37,23.45,22.96,23.01,24400.0,23.1848,23.2642,22.7781,22.8277,24400.0
2011-09-06 10:30:00,22.99,23.27,22.96,23.25,20900.0,22.8078,23.0856,22.7781,23.0658,20900.0
2011-09-06 11:00:00,23.22,23.46,23.19,23.39,16000.0,23.036,23.2741,23.0063,23.2047,16000.0
2011-09-06 11:30:00,23.45,23.51,23.28,23.28,10700.0,23.2642,23.3237,23.0956,23.0956,10700.0
2011-09-06 12:00:00,23.31,23.38,23.22,23.35,7700.0,23.1253,23.1948,23.036,23.165,7700.0
2011-09-06 12:30:00,23.31,23.43,23.31,23.36,14000.0,23.1253,23.2444,23.1253,23.1749,14000.0
2011-09-06 13:00:00,23.38,23.53,23.34,23.45,11500.0,23.1948,23.3436,23.1551,23.2642,11500.0
2011-09-06 13:30:00,23.45,23.7,23.36,23.66,20500.0,23.2642,23.5122,23.1749,23.4725,20500.0
2011-09-06 14:00:00,23.68,23.92,23.66,23.87,17400.0,23.4924,23.7305,23.4725,23.6809,17400.0
2011-09-06 14:30:00,23.84,23.86,23.62,23.64,23700.0,23.6511,23.671,23.4329,23.4527,23700.0
2011-09-06 15:00:00,23.63,23.7,23.48,23.6,39300.0,23.4428,23.5122,23.294,23.413,39300.0
2011-09-06 15:30:00,23.58,23.89,23.56,23.86,87900.0,23.3932,23.7007,23.3733,23.671,87900.0
2011-09-07 09:30:00,24.23,24.42,24.17,24.42,11700.0,24.0572,24.2459,23.9976,24.2459,11700.0
2011-09-07 10:00:00,24.4,24.53,24.38,24.42,13800.0,24.226,24.3551,24.2061,24.2459,13800.0
2011-09-07 10:30:00,24.4,24.44,24.27,24.32,14600.0,24.226,24.2657,24.0969,24.1466,14600.0
2011-09-07 11:00:00,24.3,24.4,24.3,24.4,11200.0,24.1267,24.226,24.1267,24.226,11200.0
2011-09-07 11:30:00,24.39,24.64,24.32,24.61,26100.0,24.2161,24.4643,24.1466,24.4345,26100.0
2011-09-07 12:00:00,24.61,24.7,24.59,24.7,11000.0,24.4345,24.5239,24.4146,24.5239,11000.0
2011-09-07 12:30:00,24.69,24.88,24.68,24.87,21200.0,24.5139,24.7026,24.504,24.6927,21200.0
2011-09-07 13:00:00,24.87,25.0,24.87,24.98,20800.0,24.6927,24.8217,24.6927,24.8019,20800.0
2011-09-07 13:30:00,24.99,25.01,24.89,24.98,11300.0,24.8118,24.8317,24.7125,24.8019,11300.0
2011-09-07 14:00:00,24.97,25.09,24.94,25.07,19500.0,24.7919,24.9111,24.7622,24.8912,19500.0
2011-09-07 14:30:00,25.07,25.13,25.05,25.12,19100.0,24.8912,24.9508,24.8714,24.9409,19100.0
2011-09-07 15:00:00,25.13,25.13,25.0,25.07,30800.0,24.9508,24.9508,24.8217,24.8912,30800.0
2011-09-07 15:30:00,25.07,25.1,24.95,25.07,110300.0,24.8912,24.921,24.7721,24.8912,110300.0
2011-09-08 09:30:00,24.88,25.0,24.67,24.68,9200.0,24.7026,24.8217,24.4941,24.504,9200.0
2011-09-08 10:00:00,24.67,24.82,24.58,24.7,16800.0,24.4941,24.643,24.4047,24.5239,16800.0
2011-09-08 10:30:00,24.71,24.79,24.68,24.78,8600.0,24.5338,24.6132,24.504,24.6033,8600.0
2011-09-08 11:00:00,24.8,24.81,24.64,24.66,14400.0,24.6232,24.6331,24.4643,24.4841,14400.0
2011-09-08 11:30:00,24.62,24.62,24.32,24.32,16000.0,24.4444,24.4444,24.1466,24.1466,16000.0
2011-09-08 12:00:00,24.34,24.37,24.27,24.28,18300.0,24.1664,24.1962,24.0969,24.1069,18300.0
2011-09-08 12:30:00,24.27,24.32,24.17,24.32,16600.0,24.0969,24.1466,23.9976,24.1466,16600.0
2011-09-08 13:00:00,24.3,24.32,24.2,24.23,22500.0,24.1267,24.1466,24.0274,24.0572,22500.0
2011-09-08 13:30:00,24.23,24.31,23.9,23.99,24800.0,24.0572,24.1366,23.7296,23.8189,24800.0
2011-09-08 14:00:00,23.97,24.06,23.8,23.85,26200.0,23.7991,23.8884,23.6303,23.6799,26200.0
2011-09-08 14:30:00,23.84,23.93,23.81,23.91,15900.0,23.67,23.7594,23.6402,23.7395,15900.0
2011-09-08 15:00:00,23.93,24.07,23.76,24.07,32800.0,23.7594,23.8984,23.5906,23.8984,32800.0
2011-09-08 15:30:00,24.06,24.11,23.92,23.93,78600.0,23.8884,23.9381,23.7494,23.7594,78600.0
2011-09-09 09:30:00,23.68,23.8,23.32,23.46,14100.0,23.5111,23.6303,23.1537,23.2927,14100.0
2011-09-09 10:00:00,23.53,23.75,23.44,23.75,21400.0,23.3622,23.5806,23.2728,23.5806,21400.0
2011-09-09 10:30:00,23.76,23.76,23.62,23.68,28400.0,23.5906,23.5906,23.4516,23.5111,28400.0
2011-09-09 11:00:00,23.67,23.72,23.27,23.27,22600.0,23.5012,23.5509,23.1041,23.1041,22600.0
2011-09-09 11:30:00,23.27,23.36,23.02,23.06,28800.0,23.1041,23.1934,22.8558,22.8956,28800.0
2011-09-09 12:00:00,23.06,23.08,22.84,23.02,15600.0,22.8956,22.9154,22.6771,22.8558,15600.0
2011-09-09 12:30:00,23.05,23.18,22.86,23.15,18000.0,22.8856,23.0147,22.697,22.9849,18000.0
2011-09-09 13:00:00,23.15,23.24,23.04,23.11,15700.0,22.9849,23.0743,22.8757,22.9452,15700.0
2011-09-09 13:30:00,23.09,23.09,22.88,22.95,16700.0,22.9253,22.9253,22.7168,22.7863,16700.0
2011-09-09 14:00:00,22.95,22.98,22.74,22.74,19500.0,22.7863,22.8161,22.5778,22.5778,19500.0
2011-09-09 14:30:00,22.74,22.89,22.66,22.75,27700.0,22.5778,22.7268,22.4984,22.5878,27700.0
2011-09-09 15:00:00,22.74,22.85,22.68,22.74,34300.0,22.5778,22.6871,22.5183,22.5778,34300.0
2011-09-09 15:30:00,22.74,23.03,22.74,22.91,67500.0,22.5778,22.8658,22.5778,22.7466,67500.0
2011-09-12 09:30:00,22.48,23.03,22.42,22.96,14900.0,22.3197,22.8658,22.2601,22.7963,14900.0
2011-09-12 10:00:00,22.97,23.08,22.78,22.79,9400.0,22.8062,22.9154,22.6176,22.6275,9400.0
2011-09-12 10:30:00,22.8,22.84,22.63,22.63,12200.0,22.6374,22.6771,22.4686,22.4686,12200.0
2011-09-12 11:00:00,22.62,22.9,22.57,22.9,7300.0,22.4587,22.7367,22.4091,22.7367,7300.0
2011-09-12 11:30:00,22.89,22.98,22.85,22.85,8100.0,22.7268,22.8161,22.6871,22.6871,8100.0
2011-09-12 12:00:00,22.84,22.87,22.71,22.86,8100.0,22.6771,22.7069,22.5481,22.697,8100.0
2011-09-12 12:30:00,22.86,22.86,22.66,22.77,12500.0,22.697,22.697,22.4984,22.6076,12500.0
2011-09-12 13:00:00,22.78,22.84,22.73,22.75,10300.0,22.6176,22.6771,22.5679,22.5878,10300.0
2011-09-12 13:30:00,22.74,22.79,22.56,22.78,15700.0,22.5778,22.6275,22.3991,22.6176,15700.0
2011-09-12 14:00:00,22.75,22.79,22.64,22.76,20300.0,22.5878,22.6275,22.4786,22.5977,20300.0
2011-09-12 14:30:00,22.77,23.11,22.75,23.01,46300.0,22.6076,22.9452,22.5878,22.8459,46300.0
2011-09-12 15:00:00,23.02,23.21,22.99,23.2,51900.0,22.8558,23.0445,22.8261,23.0346,51900.0
2011-09-12 15:30:00,23.22,23.58,23.21,23.57,87800.0,23.0544,23.4119,23.0445,23.4019,87800.0
2011-09-13 09:30:00,23.69,24.05,23.58,24.03,24700.0,23.5211,23.8785,23.4119,23.8586,24700.0
2011-09-13 10:00:00,24.04,24.18,24.02,24.11,22700.0,23.8686,24.0076,23.8487,23.9381,22700.0
2011-09-13 10:30:00,24.11,24.2,23.92,23.99,21000.0,23.9381,24.0274,23.7494,23.8189,21000.0
2011-09-13 11:00:00,23.98,24.07,23.84,23.86,26800.0,23.809,23.8984,23.67,23.6899,26800.0
2011-09-13 11:30:00,23.87,24.14,23.86,24.07,16900.0,23.6998,23.9679,23.6899,23.8984,16900.0
2011-09-13 12:00:00,24.07,24.29,23.96,24.29,28400.0,23.8984,24.1168,23.7891,24.1168,28400.0
2011-09-13 12:30:00,24.27,24.42,24.19,24.4,27200.0,24.0969,24.2459,24.0175,24.226,27200.0
2011-09-13 13:00:00,24.36,24.45,24.3,24.34,32700.0,24.1863,24.2756,24.1267,24.1664,32700.0
2011-09-13 13:30:00,24.36,24.61,24.24,24.49,34200.0,24.1863,24.4345,24.0671,24.3154,34200.0
2011-09-13 14:00:00,24.48,24.59,24.35,24.59,39900.0,24.3054,24.4146,24.1764,24.4146,39900.0
2011-09-13 14:30:00,24.59,24.63,24.34,24.44,45800.0,24.4146,24.4544,24.1664,24.2657,45800.0
2011-09-13 15:00:00,24.44,24.47,24.16,24.39,41200.0,24.2657,24.2955,23.9877,24.2161,41200.0
2011-09-13 15:30:00,24.39,24.56,24.36,24.42,76000.0,24.2161,24.3849,24.1863,24.2459,76000.0
2011-09-14 09:30:00,24.62,24.79,24.42,24.42,14900.0,24.4444,24.6132,24.2459,24.2459,14900.0
2011-09-14 10:00:00,24.43,24.54,24.07,24.26,12100.0,24.2558,24.365,23.8984,24.087,12100.0
2011-09-14 10:30:00,24.15,24.35,24.13,24.21,16600.0,23.9778,24.1764,23.9579,24.0374,16600.0
2011-09-14 11:00:00,24.22,24.42,24.22,24.41,3400.0,24.0473,24.2459,24.0473,24.2359,3400.0
2011-09-14 11:30:00,24.41,24.47,24.37,24.47,3300.0,24.2359,24.2955,24.1962,24.2955,3300.0
2011-09-14 12:00:00,24.44,24.45,24.33,24.41,6100.0,24.2657,24.2756,24.1565,24.2359,6100.0
2011-09-14 12:30:00,24.42,24.63,24.4,24.5,12400.0,24.2459,24.4544,24.226,24.3253,12400.0
2011-09-14 13:00:00,24.52,24.55,24.48,24.5,8300.0,24.3451,24.3749,24.3054,24.3253,8300.0
2011-09-14 13:30:00,24.56,24.77,24.53,24.66,10500.0,24.3849,24.5934,24.3551,24.4841,10500.0
2011-09-14 14:00:00,24.66,24.86,24.64,24.84,9900.0,24.4841,24.6827,24.4643,24.6629,9900.0
2011-09-14 14:30:00,24.85,24.99,24.79,24.99,13100.0,24.6728,24.8118,24.6132,24.8118,13100.0
2011-09-14 15:00:00,25.0,25.19,25.0,25.15,42500.0,24.8217,25.0104,24.8217,24.9707,42500.0
2011-09-14 15:30:00,25.12,25.19,24.8,24.81,66200.0,24.9409,25.0104,24.6232,24.6331,66200.0
2011-09-15 09:30:00,25.22,25.22,24.92,25.11,14400.0,25.0402,25.0402,24.7423,24.9309,14400.0
2011-09-15 10:00:00,25.12,25.29,25.04,25.04,27000.0,24.9409,25.1097,24.8614,24.8614,27000.0
2011-09-15 10:30:00,25.05,25.05,24.84,24.86,8000.0,24.8714,24.8714,24.6629,24.6827,8000.0
2011-09-15 11:00:00,24.84,24.98,24.76,24.92,4200.0,24.6629,24.8019,24.5834,24.7423,4200.0
2011-09-15 11:30:00,24.93,25.0,24.88,24.93,9300.0,24.7522,24.8217,24.7026,24.7522,9300.0
2011-09-15 12:00:00,24.94,25.01,24.9,24.93,7900.0,24.7622,24.8317,24.7224,24.7522,7900.0
2011-09-15 12:30:00,24.94,25.02,24.93,24.94,7100.0,24.7622,24.8416,24.7522,24.7622,7100.0
2011-09-15 13:00:00,24.96,25.03,24.93,24.93,7900.0,24.782,24.8515,24.7522,24.7522,7900.0
2011-09-15 13:30:00,24.92,24.94,24.88,24.93,7400.0,24.7423,24.7622,24.7026,24.7522,7400.0
2011-09-15 14:00:00,24.96,25.08,24.95,25.05,8500.0,24.782,24.9012,24.7721,24.8714,8500.0
2011-09-15 14:30:00,25.06,25.12,25.04,25.06,16100.0,24.8813,24.9409,24.8614,24.8813,16100.0
2011-09-15 15:00:00,25.08,25.09,24.9,24.9,18800.0,24.9012,24.9111,24.7224,24.7224,18800.0
2011-09-15 15:30:00,24.92,25.05,24.84,24.9,127000.0,24.7423,24.8714,24.6629,24.7224,127000.0
2011-09-16 09:30:00,25.65,25.65,25.02,25.11,120300.0,25.4671,25.4671,24.8416,24.9309,120300.0
2011-09-16 10:00:00,25.04,25.14,24.9,24.91,12900.0,24.8614,24.9607,24.7224,24.7324,12900.0
2011-09-16 10:30:00,24.9,24.97,24.8,24.88,12600.0,24.7224,24.7919,24.6232,24.7026,12600.0
2011-09-16 11:00:00,24.89,24.89,24.74,24.81,10400.0,24.7125,24.7125,24.5636,24.6331,10400.0
2011-09-16 11:30:00,24.77,24.89,24.69,24.85,11000.0,24.5934,24.7125,24.5139,24.6728,11000.0
2011-09-16 12:00:00,24.85,24.87,24.75,24.78,6000.0,24.6728,24.6927,24.5735,24.6033,6000.0
2011-09-16 12:30:00,24.82,24.86,24.74,24.76,10700.0,24.643,24.6827,24.5636,24.5834,10700.0
2011-09-16 13:00:00,24.76,24.79,24.69,24.75,7900.0,24.5834,24.6132,24.5139,24.5735,7900.0
2011-09-16 13:30:00,24.74,24.77,24.56,24.6,29700.0,24.5636,24.5934,24.3849,24.4246,29700.0
2011-09-16 14:00:00,24.62,24.66,24.59,24.59,9400.0,24.4444,24.4841,24.4146,24.4146,9400.0
2011-09-16 14:30:00,24.58,24.61,24.54,24.57,19400.0,24.4047,24.4345,24.365,24.3948,19400.0
2011-09-16 15:00:00,24.58,24.58,24.44,24.45,23100.0,24.4047,24.4047,24.2657,24.2756,23100.0
2011-09-16 15:30:00,24.46,24.68,24.46,24.54,132600.0,24.2856,24.504,24.2856,24.365,132600.0
2011-09-19 09:30:00,24.1,24.11,23.72,23.75,21400.0,23.9281,23.9381,23.5509,23.5806,21400.0
2011-09-19 10:00:00,23.74,23.87,23.61,23.67,8000.0,23.5707,23.6998,23.4416,23.5012,8000.0
2011-09-19 10:30:00,23.7,23.74,23.57,23.62,10700.0,23.531,23.5707,23.4019,23.4516,10700.0
2011-09-19 11:00:00,23.63,23.74,23.61,23.66,15000.0,23.4615,23.5707,23.4416,23.4913,15000.0
2011-09-19 11:30:00,23.66,23.88,23.61,23.87,28300.0,23.4913,23.7097,23.4416,23.6998,28300.0
2011-09-19 12:00:00,23.87,23.88,23.54,23.56,13600.0,23.6998,23.7097,23.3721,23.392,13600.0
2011-09-19 12:30:00,23.54,23.6,23.4,23.43,10900.0,23.3721,23.4317,23.2331,23.2629,10900.0
2011-09-19 13:00:00,23.43,23.55,23.35,23.55,12000.0,23.2629,23.3821,23.1835,23.3821,12000.0
2011-09-19 13:30:00,23.54,23.54,23.44,23.45,14800.0,23.3721,23.3721,23.2728,23.2828,14800.0
2011-09-19 14:00:00,23.45,23.5,23.37,23.37,14000.0,23.2828,23.3324,23.2033,23.2033,14000.0
2011-09-19 14:30:00,23.39,23.52,23.37,23.41,18500.0,23.2232,23.3523,23.2033,23.2431,18500.0
2011-09-19 15:00:00,23.41,23.71,23.38,23.64,69500.0,23.2431,23.5409,23.2133,23.4714,69500.0
2011-09-19 15:30:00,23.63,23.78,23.56,23.61,77200.0,23.4615,23.6104,23.392,23.4416,77200.0
2011-09-20 09:30:00,23.77,23.86,23.53,23.6,14300.0,23.6005,23.6899,23.3622,23.4317,14300.0
2011-09-20 10:00:00,23.6,23.73,23.58,23.68,14200.0,23.4317,23.5608,23.4119,23.5111,14200.0
2011-09-20 10:30:00,23.69,23.9,23.68,23.77,47100.0,23.5211,23.7296,23.5111,23.6005,47100.0
2011-09-20 11:00:00,23.79,23.93,23.77,23.85,16800.0,23.6204,23.7594,23.6005,23.6799,16800.0
2011-09-20 11:30:00,23.85,23.87,23.69,23.84,15500.0,23.6799,23.6998,23.5211,23.67,15500.0
2011-09-20 12:00:00,23.85,23.86,23.76,23.8,10100.0,23.6799,23.6899,23.5906,23.6303,10100.0
2011-09-20 12:30:00,23.8,23.82,23.72,23.75,11500.0,23.6303,23.6501,23.5509,23.5806,11500.0
2011-09-20 13:00:00,23.75,23.83,23.74,23.8,14000.0,23.5806,23.6601,23.5707,23.6303,14000.0
2011-09-20 13:30:00,23.79,23.8,23.69,23.73,10600.0,23.6204,23.6303,23.5211,23.5608,10600.0
2011-09-20 14:00:00,23.73,23.81,23.64,23.72,20700.0,23.5608,23.6402,23.4714,23.5509,20700.0
2011-09-20 14:30:00,23.72,23.76,23.48,23.59,16600.0,23.5509,23.5906,23.3126,23.4218,16600.0
2011-09-20 15:00:00,23.57,23.6,23.32,23.36,23100.0,23.4019,23.4317,23.1537,23.1934,23100.0
2011-09-20 15:30:00,23.35,23.55,23.28,23.3,70500.0,23.1835,23.3821,23.114,23.1338,70500.0
2011-09-21 09:30:00,23.37,23.55,23.32,23.55,13300.0,23.2033,23.3821,23.1537,23.3821,13300.0
2011-09-21 10:00:00,23.57,23.57,23.38,23.42,10300.0,23.4019,23.4019,23.2133,23.253,10300.0
2011-09-21 10:30:00,23.45,23.46,23.03,23.13,13100.0,23.2828,23.2927,22.8658,22.9651,13100.0
2011-09-21 11:00:00,23.15,23.23,23.05,23.16,8700.0,22.9849,23.0643,22.8856,22.9948,8700.0
2011-09-21 11:30:00,23.16,23.32,23.14,23.19,14300.0,22.9948,23.1537,22.975,23.0246,14300.0
2011-09-21 12:00:00,23.23,23.29,23.12,23.16,12600.0,23.0643,23.1239,22.9551,22.9948,12600.0
2011-09-21 12:30:00,23.17,23.2,23.0,23.07,11900.0,23.0048,23.0346,22.836,22.9055,11900.0
2011-09-21 13:00:00,23.11,23.19,23.07,23.17,11200.0,22.9452,23.0246,22.9055,23.0048,11200.0
2011-09-21 13:30:00,23.16,23.17,23.08,23.1,11000.0,22.9948,23.0048,22.9154,22.9353,11000.0
2011-09-21 14:00:00,23.09,23.35,23.03,23.22,20000.0,22.9253,23.1835,22.8658,23.0544,20000.0
2011-09-21 14:30:00,23.17,23.22,22.81,22.91,21000.0,23.0048,23.0544,22.6473,22.7466,21000.0
2011-09-21 15:00:00,22.9,23.07,22.88,22.88,19400.0,22.7367,22.9055,22.7168,22.7168,19400.0
2011-09-21 15:30:00,22.89,22.91,22.27,22.31,59200.0,22.7268,22.7466,22.1112,22.1509,59200.0
2011-09-22 09:30:00,21.6,21.82,21.55,21.59,11400.0,21.446,21.6644,21.3963,21.436,11400.0
2011-09-22 10:00:00,21.62,21.86,21.56,21.61,12800.0,21.4658,21.7041,21.4063,21.4559,12800.0
2011-09-22 10:30:00,21.59,21.72,21.46,21.46,29900.0,21.436,21.5651,21.307,21.307,29900.0
2011-09-22 11:00:00,21.54,21.54,21.41,21.42,8200.0,21.3864,21.3864,21.2573,21.2673,8200.0
2011-09-22 11:30:00,21.46,21.5,21.28,21.29,15300.0,21.307,21.3467,21.1283,21.1382,15300.0
2011-09-22 12:00:00,21.3,21.33,21.13,21.23,11900.0,21.1481,21.1779,20.9793,21.0786,11900.0
2011-09-22 12:30:00,21.19,21.5,21.19,21.43,8400.0,21.0389,21.3467,21.0389,21.2772,8400.0
2011-09-22 13:00:00,21.46,21.46,21.2,21.31,7100.0,21.307,21.307,21.0488,21.158,7100.0
2011-09-22 13:30:00,21.25,21.28,21.03,21.04,10300.0,21.0985,21.1283,20.88,20.89,10300.0
2011-09-22 14:00:00,21.02,21.35,21.0,21.28,13000.0,20.8701,21.1978,20.8502,21.1283,13000.0
2011-09-22 14:30:00,21.21,21.28,21.11,21.13,36100.0,21.0588,21.1283,20.9595,20.9793,36100.0
2011-09-22 15:00:00,21.15,21.17,20.89,21.06,23000.0,20.9992,21.019,20.741,20.9098,23000.0
2011-09-22 15:30:00,21.06,21.3,20.98,21.23,83900.0,20.9098,21.1481,20.8304,21.0786,83900.0
2011-09-23 09:30:00,21.19,21.52,21.19,21.37,46600.0,21.0389,21.3665,21.0389,21.2176,46600.0
2011-09-23 10:00:00,21.39,21.5,21.23,21.47,21200.0,21.2375,21.3467,21.0786,21.3169,21200.0
2011-09-23 10:30:00,21.48,21.66,21.47,21.65,51800.0,21.3268,21.5055,21.3169,21.4956,51800.0
2011-09-23 11:00:00,21.65,21.93,21.64,21.85,46600.0,21.4956,21.7736,21.4857,21.6942,46600.0
2011-09-23 11:30:00,21.82,21.84,21.6,21.75,6700.0,21.6644,21.6843,21.446,21.5949,6700.0
2011-09-23 12:00:00,21.79,21.88,21.67,21.67,11000.0,21.6346,21.724,21.5155,21.5155,11000.0
2011-09-23 12:30:00,21.68,21.78,21.59,21.63,9100.0,21.5254,21.6247,21.436,21.4758,9100.0
2011-09-23 13:00:00,21.63,21.73,21.54,21.6,7600.0,21.4758,21.575,21.3864,21.446,7600.0
2011-09-23 13:30:00,21.6,21.84,21.6,21.84,10300.0,21.446,21.6843,21.446,21.6843,10300.0
2011-09-23 14:00:00,21.83,21.91,21.61,21.64,11600.0,21.6743,21.7538,21.4559,21.4857,11600.0
2011-09-23 14:30:00,21.64,21.79,21.61,21.61,10900.0,21.4857,21.6346,21.4559,21.4559,10900.0
2011-09-23 15:00:00,21.62,21.79,21.59,21.79,22500.0,21.4658,21.6346,21.436,21.6346,22500.0
2011-09-23 15:30:00,21.79,21.79,21.6,21.67,101700.0,21.6346,21.6346,21.446,21.5155,101700.0
2011-09-26 09:30:00,21.87,22.04,21.4,21.42,36300.0,21.714,21.8828,21.2474,21.2673,36300.0
2011-09-26 10:00:00,21.43,21.62,21.3,21.62,24400.0,21.2772,21.4658,21.1481,21.4658,24400.0
2011-09-26 10:30:00,21.62,21.85,21.49,21.84,26900.0,21.4658,21.6942,21.3368,21.6843,26900.0
2011-09-26 11:00:00,21.88,22.08,21.8,22.08,27200.0,21.724,21.9225,21.6445,21.9225,27200.0
2011-09-26 11:30:00,22.04,22.19,21.98,22.03,25800.0,21.8828,22.0318,21.8233,21.8729,25800.0
2011-09-26 12:00:00,22.04,22.05,21.87,21.94,27900.0,21.8828,21.8928,21.714,21.7835,27900.0
2011-09-26 12:30:00,21.96,21.97,21.78,21.85,47600.0,21.8034,21.8133,21.6247,21.6942,47600.0
2011-09-26 13:00:00,21.84,21.87,21.72,21.83,23700.0,21.6843,21.714,21.5651,21.6743,23700.0
2011-09-26 13:30:00,21.83,21.94,21.76,21.89,19400.0,21.6743,21.7835,21.6048,21.7339,19400.0
2011-09-26 14:00:00,21.9,22.01,21.83,21.92,38500.0,21.7438,21.853,21.6743,21.7637,38500.0
2011-09-26 14:30:00,21.91,22.1,21.89,22.02,27600.0,21.7538,21.9424,21.7339,21.863,27600.0
2011-09-26 15:00:00,22.05,22.24,22.04,22.24,33600.0,21.8928,22.0814,21.8828,22.0814,33600.0
2011-09-26 15:30:00,22.23,22.43,22.21,22.3,94600.0,22.0715,22.2701,22.0516,22.141,94600.0
2011-09-27 09:30:00,22.79,23.21,22.79,23.18,59600.0,22.6275,23.0445,22.6275,23.0147,59600.0
2011-09-27 10:00:00,23.17,23.25,22.94,23.0,64800.0,23.0048,23.0842,22.7764,22.836,64800.0
2011-09-27 10:30:00,22.99,23.18,22.97,23.07,53100.0,22.8261,23.0147,22.8062,22.9055,53100.0
2011-09-27 11:00:00,23.07,23.09,22.95,23.0,35800.0,22.9055,22.9253,22.7863,22.836,35800.0
2011-09-27 11:30:00,23.01,23.06,22.93,23.02,29400.0,22.8459,22.8956,22.7665,22.8558,29400.0
2011-09-27 12:00:00,23.0,23.11,22.96,23.04,39900.0,22.836,22.9452,22.7963,22.8757,39900.0
2011-09-27 12:30:00,23.07,23.23,23.03,23.16,37300.0,22.9055,23.0643,22.8658,22.9948,37300.0
2011-09-27 13:00:00,23.18,23.21,23.14,23.16,43000.0,23.0147,23.0445,22.975,22.9948,43000.0
2011-09-27 13:30:00,23.16,23.25,23.14,23.23,45200.0,22.9948,23.0842,22.975,23.0643,45200.0
2011-09-27 14:00:00,23.23,23.33,23.23,23.28,59700.0,23.0643,23.1636,23.0643,23.114,59700.0
2011-09-27 14:30:00,23.29,23.37,23.26,23.29,47700.0,23.1239,23.2033,23.0941,23.1239,47700.0
2011-09-27 15:00:00,23.28,23.28,22.93,23.03,50400.0,23.114,23.114,22.7665,22.8658,50400.0
2011-09-27 15:30:00,23.01,23.11,22.85,23.0,107800.0,22.8459,22.9452,22.6871,22.836,107800.0
2011-09-28 09:30:00,23.11,23.22,22.91,23.07,29300.0,22.9452,23.0544,22.7466,22.9055,29300.0
2011-09-28 10:00:00,23.05,23.07,22.68,22.77,17900.0,22.8856,22.9055,22.5183,22.6076,17900.0
2011-09-28 10:30:00,22.82,22.83,22.68,22.76,18000.0,22.6573,22.6672,22.5183,22.5977,18000.0
2011-09-28 11:00:00,22.74,22.74,22.62,22.65,13800.0,22.5778,22.5778,22.4587,22.4885,13800.0
2011-09-28 11:30:00,22.65,22.83,22.49,22.79,16200.0,22.4885,22.6672,22.3296,22.6275,16200.0
2011-09-28 12:00:00,22.82,22.91,22.69,22.89,22800.0,22.6573,22.7466,22.5282,22.7268,22800.0
2011-09-28 12:30:00,22.87,22.93,22.77,22.86,22900.0,22.7069,22.7665,22.6076,22.697,22900.0
2011-09-28 13:00:00,22.86,22.89,22.63,22.69,24200.0,22.697,22.7268,22.4686,22.5282,24200.0
2011-09-28 13:30:00,22.69,22.69,22.41,22.46,15600.0,22.5282,22.5282,22.2502,22.2998,15600.0
2011-09-28 14:00:00,22.44,22.5,22.31,22.47,18600.0,22.28,22.3396,22.1509,22.3098,18600.0
2011-09-28 14:30:00,22.47,22.63,22.47,22.61,24300.0,22.3098,22.4686,22.3098,22.4488,24300.0
2011-09-28 15:00:00,22.6,22.68,22.5,22.51,81100.0,22.4388,22.5183,22.3396,22.3495,81100.0
2011-09-28 15:30:00,22.5,22.5,22.12,22.17,86700.0,22.3396,22.3396,21.9623,22.0119,86700.0
2011-09-29 09:30:00,22.64,22.97,22.64,22.83,23600.0,22.4786,22.8062,22.4786,22.6672,23600.0
2011-09-29 10:00:00,22.85,22.88,22.68,22.68,24100.0,22.6871,22.7168,22.5183,22.5183,24100.0
2011-09-29 10:30:00,22.68,22.77,22.65,22.73,30200.0,22.5183,22.6076,22.4885,22.5679,30200.0
2011-09-29 11:00:00,22.73,22.8,22.63,22.75,33300.0,22.5679,22.6374,22.4686,22.5878,33300.0
2011-09-29 11:30:00,22.71,22.89,22.7,22.86,54200.0,22.5481,22.7268,22.5381,22.697,54200.0
2011-09-29 12:00:00,22.88,22.94,22.82,22.86,36100.0,22.7168,22.7764,22.6573,22.697,36100.0
2011-09-29 12:30:00,22.87,22.87,22.68,22.68,28100.0,22.7069,22.7069,22.5183,22.5183,28100.0
2011-09-29 13:00:00,22.63,22.74,22.54,22.54,8800.0,22.4686,22.5778,22.3793,22.3793,8800.0
2011-09-29 13:30:00,22.54,22.54,22.26,22.34,11800.0,22.3793,22.3793,22.1013,22.1807,11800.0
2011-09-29 14:00:00,22.33,22.34,22.09,22.3,17300.0,22.1708,22.1807,21.9325,22.141,17300.0
2011-09-29 14:30:00,22.3,22.32,22.07,22.19,43900.0,22.141,22.1608,21.9126,22.0318,43900.0
2011-09-29 15:00:00,22.23,22.41,22.05,22.35,58500.0,22.0715,22.2502,21.8928,22.1906,58500.0
2011-09-29 15:30:00,22.37,22.7,22.34,22.7,122100.0,22.2105,22.5381,22.1807,22.5381,122100.0
2011-09-30 09:30:00,22.26,22.74,22.26,22.5,9600.0,22.1013,22.5778,22.1013,22.3396,9600.0
2011-09-30 10:00:00,22.45,22.75,22.45,22.58,5700.0,22.2899,22.5878,22.2899,22.419,5700.0
2011-09-30 10:30:00,22.59,22.6,22.41,22.46,5000.0,22.4289,22.4388,22.2502,22.2998,5000.0
2011-09-30 11:00:00,22.42,22.67,22.39,22.63,5800.0,22.2601,22.5083,22.2303,22.4686,5800.0
2011-09-30 11:30:00,22.63,22.75,22.58,22.58,4200.0,22.4686,22.5878,22.419,22.419,4200.0
2011-09-30 12:00:00,22.61,22.66,22.39,22.4,6500.0,22.4488,22.4984,22.2303,22.2403,6500.0
2011-09-30 12:30:00,22.39,22.43,22.33,22.41,2200.0,22.2303,22.2701,22.1708,22.2502,2200.0
2011-09-30 13:00:00,22.34,22.37,22.26,22.32,3000.0,22.1807,22.2105,22.1013,22.1608,3000.0
2011-09-30 13:30:00,22.37,22.41,22.28,22.28,2600.0,22.2105,22.2502,22.1211,22.1211,2600.0
2011-09-30 14:00:00,22.27,22.31,22.1,22.14,5700.0,22.1112,22.1509,21.9424,21.9821,5700.0
2011-09-30 14:30:00,22.13,22.29,22.11,22.22,3600.0,21.9722,22.131,21.9523,22.0615,3600.0
2011-09-30 15:00:00,22.15,22.29,22.12,22.12,8100.0,21.992,22.131,21.9623,21.9623,8100.0
2011-09-30 15:30:00,22.11,22.15,21.8,21.84,57000.0,21.9523,21.992,21.6445,21.6843,57000.0
2011-10-03 09:30:00,21.72,21.97,21.53,21.64,8600.0,21.5651,21.8133,21.3765,21.4857,8600.0
2011-10-03 10:00:00,21.63,22.0,21.57,21.66,30600.0,21.4758,21.8431,21.4162,21.5055,30600.0
2011-10-03 10:30:00,21.67,21.68,21.39,21.63,15200.0,21.5155,21.5254,21.2375,21.4758,15200.0
2011-10-03 11:00:00,21.61,21.77,21.56,21.67,9200.0,21.4559,21.6148,21.4063,21.5155,9200.0
2011-10-03 11:30:00,21.65,21.73,21.5,21.56,10500.0,21.4956,21.575,21.3467,21.4063,10500.0
2011-10-03 12:00:00,21.57,21.59,21.22,21.24,15300.0,21.4162,21.436,21.0687,21.0885,15300.0
2011-10-03 12:30:00,21.23,21.23,20.92,20.92,13900.0,21.0786,21.0786,20.7708,20.7708,13900.0
2011-10-03 13:00:00,20.94,20.95,20.71,20.8,18700.0,20.7907,20.8006,20.5623,20.6517,18700.0
2011-10-03 13:30:00,20.85,20.85,20.56,20.66,18200.0,20.7013,20.7013,20.4134,20.5127,18200.0
2011-10-03 14:00:00,20.7,20.79,20.4,20.41,93500.0,20.5524,20.6417,20.2545,20.2645,93500.0
2011-10-03 14:30:00,20.41,20.47,20.33,20.45,19700.0,20.2645,20.324,20.185,20.3042,19700.0
2011-10-03 15:00:00,20.43,20.6,20.32,20.35,26300.0,20.2843,20.4531,20.1751,20.2049,26300.0
2011-10-03 15:30:00,20.36,20.58,20.24,20.26,56500.0,20.2148,20.4332,20.0957,20.1155,56500.0
2011-10-04 09:30:00,20.05,20.59,20.05,20.52,32600.0,19.907,20.4432,19.907,20.3737,32600.0
2011-10-04 10:00:00,20.55,20.69,20.3,20.48,38100.0,20.4035,20.5425,20.1552,20.334,38100.0
2011-10-04 10:30:00,20.52,20.8,20.51,20.61,36400.0,20.3737,20.6517,20.3637,20.463,36400.0
2011-10-04 11:00:00,20.63,20.95,20.59,20.83,60600.0,20.4829,20.8006,20.4432,20.6815,60600.0
2011-10-04 11:30:00,20.83,20.89,20.76,20.82,29000.0,20.6815,20.741,20.612,20.6715,29000.0
2011-10-04 12:00:00,20.8,20.99,20.8,20.81,60300.0,20.6517,20.8403,20.6517,20.6616,60300.0
2011-10-04 12:30:00,20.8,20.89,20.72,20.75,26600.0,20.6517,20.741,20.5722,20.602,26600.0
2011-10-04 13:00:00,20.77,20.8,20.62,20.78,35400.0,20.6219,20.6517,20.473,20.6318,35400.0
2011-10-04 13:30:00,20.78,20.86,20.63,20.72,34000.0,20.6318,20.7112,20.4829,20.5722,34000.0
2011-10-04 14:00:00,20.72,20.82,20.59,20.8,34200.0,20.5722,20.6715,20.4432,20.6517,34200.0
2011-10-04 14:30:00,20.82,21.0,20.73,20.77,53600.0,20.6715,20.8502,20.5822,20.6219,53600.0
2011-10-04 15:00:00,20.76,21.14,20.73,21.11,84900.0,20.612,20.9893,20.5822,20.9595,84900.0
2011-10-04 15:30:00,21.11,21.7,21.1,21.6,252000.0,20.9595,21.5453,20.9495,21.446,252000.0
2011-10-05 09:30:00,21.73,21.95,21.53,21.88,24200.0,21.575,21.7935,21.3765,21.724,24200.0
2011-10-05 10:00:00,21.88,22.42,21.88,22.24,29800.0,21.724,22.2601,21.724,22.0814,29800.0
2011-10-05 10:30:00,22.25,22.56,22.25,22.56,26400.0,22.0913,22.3991,22.0913,22.3991,26400.0
2011-10-05 11:00:00,22.56,22.67,22.47,22.63,26600.0,22.3991,22.5083,22.3098,22.4686,26600.0
2011-10-05 11:30:00,22.61,22.87,22.6,22.77,28500.0,22.4488,22.7069,22.4388,22.6076,28500.0
2011-10-05 12:00:00,22.79,22.87,22.67,22.7,30200.0,22.6275,22.7069,22.5083,22.5381,30200.0
2011-10-05 12:30:00,22.67,22.71,22.53,22.66,21200.0,22.5083,22.5481,22.3693,22.4984,21200.0
2011-10-05 13:00:00,22.68,22.84,22.67,22.8,25900.0,22.5183,22.6771,22.5083,22.6374,25900.0
2011-10-05 13:30:00,22.82,22.88,22.69,22.83,25200.0,22.6573,22.7168,22.5282,22.6672,25200.0
2011-10-05 14:00:00,22.86,22.86,22.68,22.7,25300.0,22.697,22.697,22.5183,22.5381,25300.0
2011-10-05 14:30:00,22.72,22.79,22.48,22.75,29400.0,22.558,22.6275,22.3197,22.5878,29400.0
2011-10-05 15:00:00,22.74,22.85,22.62,22.8,36700.0,22.5778,22.6871,22.4587,22.6374,36700.0
2011-10-05 15:30:00,22.81,23.1,22.74,22.87,67700.0,22.6473,22.9353,22.5778,22.7069,67700.0
2011-10-06 09:30:00,22.85,23.09,22.69,22.85,23800.0,22.6871,22.9253,22.5282,22.6871,23800.0
2011-10-06 10:00:00,22.85,23.14,22.74,23.02,17100.0,22.6871,22.975,22.5778,22.8558,17100.0
2011-10-06 10:30:00,23.06,23.31,23.06,23.31,20200.0,22.8956,23.1438,22.8956,23.1438,20200.0
2011-10-06 11:00:00,23.29,23.41,23.15,23.36,38200.0,23.1239,23.2431,22.9849,23.1934,38200.0
2011-10-06 11:30:00,23.36,23.44,23.34,23.41,20000.0,23.1934,23.2728,23.1736,23.2431,20000.0
2011-10-06 12:00:00,23.41,23.57,23.37,23.5,15300.0,23.2431,23.4019,23.2033,23.3324,15300.0
2011-10-06 12:30:00,23.5,23.57,23.44,23.5,14300.0,23.3324,23.4019,23.2728,23.3324,14300.0
2011-10-06 13:00:00,23.5,23.53,23.34,23.43,18400.0,23.3324,23.3622,23.1736,23.2629,18400.0
2011-10-06 13:30:00,23.42,23.53,23.32,23.43,15700.0,23.253,23.3622,23.1537,23.2629,15700.0
2011-10-06 14:00:00,23.45,23.56,23.35,23.49,17200.0,23.2828,23.392,23.1835,23.3225,17200.0
2011-10-06 14:30:00,23.5,23.54,23.4,23.54,24700.0,23.3324,23.3721,23.2331,23.3721,24700.0
2011-10-06 15:00:00,23.54,23.55,23.32,23.36,39200.0,23.3721,23.3821,23.1537,23.1934,39200.0
2011-10-06 15:30:00,23.34,23.6,23.32,23.57,94100.0,23.1736,23.4317,23.1537,23.4019,94100.0
2011-10-07 09:30:00,23.67,23.72,23.28,23.66,20900.0,23.5012,23.5509,23.114,23.4913,20900.0
2011-10-07 10:00:00,23.64,23.94,23.54,23.82,20800.0,23.4714,23.7693,23.3721,23.6501,20800.0
2011-10-07 10:30:00,23.8,23.91,23.54,23.54,18200.0,23.6303,23.7395,23.3721,23.3721,18200.0
2011-10-07 11:00:00,23.53,23.53,23.17,23.32,18200.0,23.3622,23.3622,23.0048,23.1537,18200.0
2011-10-07 11:30:00,23.35,23.46,23.22,23.46,19500.0,23.1835,23.2927,23.0544,23.2927,19500.0
2011-10-07 12:00:00,23.48,23.48,22.94,23.03,22700.0,23.3126,23.3126,22.7764,22.8658,22700.0
2011-10-07 12:30:00,23.01,23.14,22.97,23.02,15400.0,22.8459,22.975,22.8062,22.8558,15400.0
2011-10-07 13:00:00,23.02,23.2,22.99,23.15,17200.0,22.8558,23.0346,22.8261,22.9849,17200.0
2011-10-07 13:30:00,23.14,23.35,23.11,23.35,12000.0,22.975,23.1835,22.9452,23.1835,12000.0
2011-10-07 14:00:00,23.36,23.5,23.25,23.34,21700.0,23.1934,23.3324,23.0842,23.1736,21700.0
2011-10-07 14:30:00,23.34,23.46,23.23,23.33,21800.0,23.1736,23.2927,23.0643,23.1636,21800.0
2011-10-07 15:00:00,23.28,23.58,23.2,23.57,31800.0,23.114,23.4119,23.0346,23.4019,31800.0
2011-10-07 15:30:00,23.57,23.66,23.09,23.09,62800.0,23.4019,23.4913,22.9253,22.9253,62800.0
2011-10-10 09:30:00,23.64,23.68,23.4,23.66,19200.0,23.4714,23.5111,23.2331,23.4913,19200.0
2011-10-10 10:00:00,23.64,23.9,23.63,23.87,13500.0,23.4714,23.7296,23.4615,23.6998,13500.0
2011-10-10 10:30:00,23.88,23.97,23.85,23.86,5600.0,23.7097,23.7991,23.6799,23.6899,5600.0
2011-10-10 11:00:00,23.85,23.88,23.8,23.88,9300.0,23.6799,23.7097,23.6303,23.7097,9300.0
2011-10-10 11:30:00,23.88,23.97,23.87,23.97,3900.0,23.7097,23.7991,23.6998,23.7991,3900.0
2011-10-10 12:00:00,23.94,24.03,23.91,23.98,11600.0,23.7693,23.8586,23.7395,23.809,11600.0
2011-10-10 12:30:00,24.0,24.07,23.96,23.96,8300.0,23.8289,23.8984,23.7891,23.7891,8300.0
2011-10-10 13:00:00,23.98,24.1,23.98,24.05,11900.0,23.809,23.9281,23.809,23.8785,11900.0
2011-10-10 13:30:00,24.07,24.12,24.04,24.12,5500.0,23.8984,23.948,23.8686,23.948,5500.0
2011-10-10 14:00:00,24.11,24.17,24.04,24.12,7000.0,23.9381,23.9976,23.8686,23.948,7000.0
2011-10-10 14:30:00,24.13,24.13,24.05,24.09,6800.0,23.9579,23.9579,23.8785,23.9182,6800.0
2011-10-10 15:00:00,24.05,24.05,23.72,23.81,26800.0,23.8785,23.8785,23.5509,23.6402,26800.0
2011-10-10 15:30:00,23.8,24.22,23.78,24.21,71900.0,23.6303,24.0473,23.6104,24.0374,71900.0
2011-10-11 09:30:00,23.94,24.07,23.9,24.02,26000.0,23.7693,23.8984,23.7296,23.8487,26000.0
2011-10-11 10:00:00,24.07,24.3,23.91,24.28,15900.0,23.8984,24.1267,23.7395,24.1069,15900.0
2011-10-11 10:30:00,24.3,24.44,24.28,24.42,18600.0,24.1267,24.2657,24.1069,24.2459,18600.0
2011-10-11 11:00:00,24.42,24.44,24.26,24.32,16900.0,24.2459,24.2657,24.087,24.1466,16900.0
2011-10-11 11:30:00,24.32,24.52,24.32,24.49,17600.0,24.1466,24.3451,24.1466,24.3154,17600.0
2011-10-11 12:00:00,24.49,24.56,24.46,24.56,15400.0,24.3154,24.3849,24.2856,24.3849,15400.0
2011-10-11 12:30:00,24.56,24.56,24.43,24.5,14700.0,24.3849,24.3849,24.2558,24.3253,14700.0
2011-10-11 13:00:00,24.52,24.62,24.37,24.62,18800.0,24.3451,24.4444,24.1962,24.4444,18800.0
2011-10-11 13:30:00,24.61,24.78,24.57,24.77,22200.0,24.4345,24.6033,24.3948,24.5934,22200.0
2011-10-11 14:00:00,24.76,24.76,24.61,24.61,14900.0,24.5834,24.5834,24.4345,24.4345,14900.0
2011-10-11 14:30:00,24.61,24.67,24.56,24.63,16400.0,24.4345,24.4941,24.3849,24.4544,16400.0
2011-10-11 15:00:00,24.62,24.73,24.56,24.56,36700.0,24.4444,24.5537,24.3849,24.3849,36700.0
2011-10-11 15:30:00,24.58,24.72,24.52,24.58,72400.0,24.4047,24.5437,24.3451,24.4047,72400.0
2011-10-12 09:30:00,24.8,24.99,24.76,24.95,24600.0,24.6232,24.8118,24.5834,24.7721,24600.0
2011-10-12 10:00:00,24.97,25.04,24.85,24.99,16900.0,24.7919,24.8614,24.6728,24.8118,16900.0
2011-10-12 10:30:00,25.01,25.2,24.97,25.08,17500.0,24.8317,25.0203,24.7919,24.9012,17500.0
2011-10-12 11:00:00,25.05,25.31,25.05,25.27,15500.0,24.8714,25.1295,24.8714,25.0898,15500.0
2011-10-12 11:30:00,25.26,25.31,25.21,25.24,12200.0,25.0799,25.1295,25.0302,25.06,12200.0
2011-10-12 12:00:00,25.23,25.33,25.21,25.33,14200.0,25.0501,25.1494,25.0302,25.1494,14200.0
2011-10-12 12:30:00,25.32,25.45,25.29,25.44,15300.0,25.1394,25.2685,25.1097,25.2586,15300.0
2011-10-12 13:00:00,25.43,25.5,25.42,25.45,20700.0,25.2487,25.3182,25.2387,25.2685,20700.0
2011-10-12 13:30:00,25.46,25.53,25.45,25.51,23800.0,25.2784,25.3479,25.2685,25.3281,23800.0
2011-10-12 14:00:00,25.52,25.7,25.47,25.67,28000.0,25.338,25.5167,25.2884,25.4869,28000.0
2011-10-12 14:30:00,25.67,25.74,25.38,25.41,26200.0,25.4869,25.5564,25.199,25.2288,26200.0
2011-10-12 15:00:00,25.43,25.55,25.38,25.48,28000.0,25.2487,25.3678,25.199,25.2983,28000.0
2011-10-12 15:30:00,25.48,25.61,25.28,25.31,79100.0,25.2983,25.4274,25.0997,25.1295,79100.0
2011-10-13 09:30:00,25.12,25.22,24.9,24.94,16700.0,24.9409,25.0402,24.7224,24.7622,16700.0
2011-10-13 10:00:00,24.93,25.05,24.88,25.03,16300.0,24.7522,24.8714,24.7026,24.8515,16300.0
2011-10-13 10:30:00,25.04,25.14,24.9,24.91,14800.0,24.8614,24.9607,24.7224,24.7324,14800.0
2011-10-13 11:00:00,24.89,24.96,24.76,24.78,18700.0,24.7125,24.782,24.5834,24.6033,18700.0
2011-10-13 11:30:00,24.79,24.92,24.76,24.82,21800.0,24.6132,24.7423,24.5834,24.643,21800.0
2011-10-13 12:00:00,24.87,24.88,24.76,24.76,15200.0,24.6927,24.7026,24.5834,24.5834,15200.0
2011-10-13 12:30:00,24.75,24.79,24.68,24.77,9000.0,24.5735,24.6132,24.504,24.5934,9000.0
2011-10-13 13:00:00,24.77,24.9,24.69,24.83,14800.0,24.5934,24.7224,24.5139,24.6529,14800.0
2011-10-13 13:30:00,24.83,24.89,24.78,24.79,13900.0,24.6529,24.7125,24.6033,24.6132,13900.0
2011-10-13 14:00:00,24.81,24.84,24.74,24.77,12900.0,24.6331,24.6629,24.5636,24.5934,12900.0
2011-10-13 14:30:00,24.79,25.0,24.79,24.99,16300.0,24.6132,24.8217,24.6132,24.8118,16300.0
2011-10-13 15:00:00,24.98,25.16,24.95,24.97,28400.0,24.8019,24.9806,24.7721,24.7919,28400.0
2011-10-13 15:30:00,24.97,25.07,24.89,25.0,37600.0,24.7919,24.8912,24.7125,24.8217,37600.0
2011-10-14 09:30:00,25.32,25.36,25.24,25.32,10300.0,25.1394,25.1792,25.06,25.1394,10300.0
2011-10-14 10:00:00,25.32,25.38,25.29,25.29,10700.0,25.1394,25.199,25.1097,25.1097,10700.0
2011-10-14 10:30:00,25.32,25.44,25.28,25.42,12800.0,25.1394,25.2586,25.0997,25.2387,12800.0
2011-10-14 11:00:00,25.42,25.49,25.37,25.37,11800.0,25.2387,25.3082,25.1891,25.1891,11800.0
2011-10-14 11:30:00,25.42,25.46,25.37,25.45,7800.0,25.2387,25.2784,25.1891,25.2685,7800.0
2011-10-14 12:00:00,25.44,25.44,25.34,25.36,6100.0,25.2586,25.2586,25.1593,25.1792,6100.0
2011-10-14 12:30:00,25.36,25.48,25.36,25.46,7800.0,25.1792,25.2983,25.1792,25.2784,7800.0
2011-10-14 13:00:00,25.46,25.71,25.46,25.7,11600.0,25.2784,25.5267,25.2784,25.5167,11600.0
2011-10-14 13:30:00,25.69,25.86,25.69,25.86,9600.0,25.5068,25.6756,25.5068,25.6756,9600.0
2011-10-14 14:00:00,25.83,25.84,25.78,25.79,10700.0,25.6458,25.6557,25.5962,25.6061,10700.0
2011-10-14 14:30:00,25.79,25.92,25.71,25.92,14800.0,25.6061,25.7352,25.5267,25.7352,14800.0
2011-10-14 15:00:00,25.92,25.94,25.81,25.9,20400.0,25.7352,25.755,25.6259,25.7153,20400.0
2011-10-14 15:30:00,25.91,25.99,25.69,25.86,42700.0,25.7252,25.8047,25.5068,25.6756,42700.0
2011-10-17 09:30:00,25.57,25.74,25.41,25.41,19900.0,25.3877,25.5564,25.2288,25.2288,19900.0
2011-10-17 10:00:00,25.38,25.45,25.25,25.36,14700.0,25.199,25.2685,25.0699,25.1792,14700.0
2011-10-17 10:30:00,25.35,25.42,25.27,25.34,17500.0,25.1692,25.2387,25.0898,25.1593,17500.0
2011-10-17 11:00:00,25.33,25.37,25.29,25.36,15800.0,25.1494,25.1891,25.1097,25.1792,15800.0
2011-10-17 11:30:00,25.36,25.42,25.24,25.25,14400.0,25.1792,25.2387,25.06,25.0699,14400.0
2011-10-17 12:00:00,25.24,25.26,25.19,25.23,10100.0,25.06,25.0799,25.0104,25.0501,10100.0
2011-10-17 12:30:00,25.23,25.32,25.23,25.25,20900.0,25.0501,25.1394,25.0501,25.0699,20900.0
2011-10-17 13:00:00,25.25,25.36,25.2,25.33,23400.0,25.0699,25.1792,25.0203,25.1494,23400.0
2011-10-17 13:30:00,25.33,25.36,25.18,25.29,18600.0,25.1494,25.1792,25.0004,25.1097,18600.0
2011-10-17 14:00:00,25.29,25.31,25.23,25.29,18900.0,25.1097,25.1295,25.0501,25.1097,18900.0
2011-10-17 14:30:00,25.27,25.31,25.14,25.31,23300.0,25.0898,25.1295,24.9607,25.1295,23300.0
2011-10-17 15:00:00,25.31,25.42,25.26,25.27,38800.0,25.1295,25.2387,25.0799,25.0898,38800.0
2011-10-17 15:30:00,25.26,25.33,24.95,25.04,80700.0,25.0799,25.1494,24.7721,24.8614,80700.0
2011-10-18 09:30:00,25.09,25.32,24.81,24.87,24600.0,24.9111,25.1394,24.6331,24.6927,24600.0
2011-10-18 10:00:00,24.87,25.25,24.77,25.24,16100.0,24.6927,25.0699,24.5934,25.06,16100.0
2011-10-18 10:30:00,25.29,25.47,25.2,25.43,13600.0,25.1097,25.2884,25.0203,25.2487,13600.0
2011-10-18 11:00:00,25.45,25.56,25.38,25.45,15700.0,25.2685,25.3777,25.199,25.2685,15700.0
2011-10-18 11:30:00,25.48,25.79,25.48,25.75,13500.0,25.2983,25.6061,25.2983,25.5664,13500.0
2011-10-18 12:00:00,25.76,25.78,25.64,25.67,10300.0,25.5763,25.5962,25.4572,25.4869,10300.0
2011-10-18 12:30:00,25.67,25.87,25.63,25.81,12800.0,25.4869,25.6855,25.4472,25.6259,12800.0
2011-10-18 13:00:00,25.81,25.81,25.57,25.71,10500.0,25.6259,25.6259,25.3877,25.5267,10500.0
2011-10-18 13:30:00,25.69,25.78,25.66,25.73,10000.0,25.5068,25.5962,25.477,25.5465,10000.0
2011-10-18 14:00:00,25.75,25.82,25.7,25.81,12900.0,25.5664,25.6359,25.5167,25.6259,12900.0
2011-10-18 14:30:00,25.83,25.9,25.68,25.79,19200.0,25.6458,25.7153,25.4969,25.6061,19200.0
2011-10-18 15:00:00,25.81,26.3,25.81,26.0,34900.0,25.6259,26.1125,25.6259,25.8146,34900.0
2011-10-18 15:30:00,25.92,26.18,25.86,26.0,77900.0,25.7352,25.9933,25.6756,25.8146,77900.0
2011-10-19 09:30:00,25.86,26.15,25.85,26.02,12700.0,25.6756,25.9635,25.6657,25.8345,12700.0
2011-10-19 10:00:00,26.03,26.2,25.9,26.2,13100.0,25.8444,26.0132,25.7153,26.0132,13100.0
2011-10-19 10:30:00,26.23,26.35,26.16,26.31,12400.0,26.043,26.1621,25.9735,26.1224,12400.0
2011-10-19 11:00:00,26.24,26.24,26.08,26.18,11200.0,26.0529,26.0529,25.894,25.9933,11200.0
2011-10-19 11:30:00,26.19,26.31,26.0,26.01,15100.0,26.0032,26.1224,25.8146,25.8245,15100.0
2011-10-19 12:00:00,26.03,26.06,25.93,25.96,10800.0,25.8444,25.8742,25.7451,25.7749,10800.0
2011-10-19 12:30:00,25.96,26.06,25.91,26.0,8800.0,25.7749,25.8742,25.7252,25.8146,8800.0
2011-10-19 13:00:00,26.0,26.09,26.0,26.05,10400.0,25.8146,25.904,25.8146,25.8642,10400.0
2011-10-19 13:30:00,26.03,26.05,25.85,25.93,14200.0,25.8444,25.8642,25.6657,25.7451,14200.0
2011-10-19 14:00:00,25.96,25.96,25.6,25.6,16400.0,25.7749,25.7749,25.4174,25.4174,16400.0
2011-10-19 14:30:00,25.57,25.74,25.45,25.64,14600.0,25.3877,25.5564,25.2685,25.4572,14600.0
2011-10-19 15:00:00,25.63,25.73,25.52,25.54,14100.0,25.4472,25.5465,25.338,25.3579,14100.0
2011-10-19 15:30:00,25.52,25.64,25.35,25.43,57900.0,25.338,25.4572,25.1692,25.2487,57900.0
2011-10-20 09:30:00,25.54,25.59,25.22,25.35,20000.0,25.3579,25.4075,25.0402,25.1692,20000.0
2011-10-20 10:00:00,25.38,25.64,25.32,25.52,17900.0,25.199,25.4572,25.1394,25.338,17900.0
2011-10-20 10:30:00,25.55,25.62,25.44,25.44,14900.0,25.3678,25.4373,25.2586,25.2586,14900.0
2011-10-20 11:00:00,25.39,25.39,25.21,25.37,10200.0,25.2089,25.2089,25.0302,25.1891,10200.0
2011-10-20 11:30:00,25.37,25.43,25.18,25.25,11200.0,25.1891,25.2487,25.0004,25.0699,11200.0
2011-10-20 12:00:00,25.23,25.3,25.07,25.16,10900.0,25.0501,25.1196,24.8912,24.9806,10900.0
2011-10-20 12:30:00,25.19,25.35,25.16,25.35,10400.0,25.0104,25.1692,24.9806,25.1692,10400.0
2011-10-20 13:00:00,25.35,25.86,25.31,25.79,14500.0,25.1692,25.6756,25.1295,25.6061,14500.0
2011-10-20 13:30:00,25.77,25.86,25.66,25.78,17700.0,25.5862,25.6756,25.477,25.5962,17700.0
2011-10-20 14:00:00,25.78,25.88,25.66,25.86,17200.0,25.5962,25.6954,25.477,25.6756,17200.0
2011-10-20 14:30:00,25.86,26.08,25.8,26.08,23400.0,25.6756,25.894,25.616,25.894,23400.0
2011-10-20 15:00:00,26.08,26.11,25.69,25.77,24400.0,25.894,25.9238,25.5068,25.5862,24400.0
2011-10-20 15:30:00,25.74,25.97,25.73,25.94,50100.0,25.5564,25.7848,25.5465,25.755,50100.0
2011-10-21 09:30:00,26.39,26.53,26.34,26.35,49500.0,26.2018,26.3408,26.1522,26.1621,49500.0
2011-10-21 10:00:00,26.35,26.61,26.28,26.57,15800.0,26.1621,26.4202,26.0926,26.3805,15800.0
2011-10-21 10:30:00,26.59,26.64,26.52,26.62,20900.0,26.4004,26.45,26.3309,26.4302,20900.0
2011-10-21 11:00:00,26.63,26.8,26.63,26.79,15400.0,26.4401,26.6089,26.4401,26.599,15400.0
2011-10-21 11:30:00,26.79,26.82,26.76,26.76,12100.0,26.599,26.6287,26.5692,26.5692,12100.0
2011-10-21 12:00:00,26.74,26.75,26.67,26.7,9700.0,26.5493,26.5592,26.4798,26.5096,9700.0
2011-10-21 12:30:00,26.7,26.73,26.57,26.57,8600.0,26.5096,26.5394,26.3805,26.3805,8600.0
2011-10-21 13:00:00,26.55,26.55,26.23,26.26,14800.0,26.3607,26.3607,26.043,26.0727,14800.0
2011-10-21 13:30:00,26.24,26.24,26.03,26.06,15100.0,26.0529,26.0529,25.8444,25.8742,15100.0
2011-10-21 14:00:00,26.04,26.29,26.04,26.23,15600.0,25.8543,26.1025,25.8543,26.043,15600.0
2011-10-21 14:30:00,26.24,26.25,26.08,26.23,23100.0,26.0529,26.0628,25.894,26.043,23100.0
2011-10-21 15:00:00,26.25,26.31,26.09,26.09,26300.0,26.0628,26.1224,25.904,25.904,26300.0
2011-10-21 15:30:00,26.08,26.22,25.98,26.18,71200.0,25.894,26.033,25.7947,25.9933,71200.0
2011-10-24 09:30:00,26.34,26.45,26.26,26.29,20100.0,26.1522,26.2614,26.0727,26.1025,20100.0
2011-10-24 10:00:00,26.29,26.57,26.24,26.43,16700.0,26.1025,26.3805,26.0529,26.2415,16700.0
2011-10-24 10:30:00,26.43,26.53,26.4,26.44,16800.0,26.2415,26.3408,26.2117,26.2515,16800.0
2011-10-24 11:00:00,26.47,26.66,26.44,26.64,17500.0,26.2812,26.4699,26.2515,26.45,17500.0
2011-10-24 11:30:00,26.66,26.94,26.64,26.87,27200.0,26.4699,26.7479,26.45,26.6784,27200.0
2011-10-24 12:00:00,26.87,26.93,26.79,26.92,13400.0,26.6784,26.738,26.599,26.728,13400.0
2011-10-24 12:30:00,26.92,26.95,26.83,26.91,12100.0,26.728,26.7578,26.6387,26.7181,12100.0
2011-10-24 13:00:00,26.91,27.06,26.88,27.0,12300.0,26.7181,26.867,26.6883,26.8075,12300.0
2011-10-24 13:30:00,26.99,27.06,26.96,27.01,19500.0,26.7975,26.867,26.7677,26.8174,19500.0
2011-10-24 14:00:00,27.0,27.04,26.89,26.95,23900.0,26.8075,26.8472,26.6982,26.7578,23900.0
2011-10-24 14:30:00,26.98,27.02,26.91,27.01,19500.0,26.7876,26.8273,26.7181,26.8174,19500.0
2011-10-24 15:00:00,27.05,27.14,26.9,26.91,11400.0,26.8571,26.9465,26.7082,26.7181,11400.0
2011-10-24 15:30:00,26.93,27.11,26.9,27.09,49600.0,26.738,26.9167,26.7082,26.8968,49600.0
2011-10-25 09:30:00,26.96,27.0,26.5,26.74,16700.0,26.7677,26.8075,26.311,26.5493,16700.0
2011-10-25 10:00:00,26.69,26.99,26.61,26.99,13400.0,26.4997,26.7975,26.4202,26.7975,13400.0
2011-10-25 10:30:00,26.99,27.09,26.98,26.99,15800.0,26.7975,26.8968,26.7876,26.7975,15800.0
2011-10-25 11:00:00,27.03,27.08,26.98,27.08,11800.0,26.8372,26.8869,26.7876,26.8869,11800.0
2011-10-25 11:30:00,27.06,27.11,26.99,27.08,3800.0,26.867,26.9167,26.7975,26.8869,3800.0
2011-10-25 12:00:00,27.07,27.14,27.0,27.03,3100.0,26.877,26.9465,26.8075,26.8372,3100.0
2011-10-25 12:30:00,27.09,27.09,26.94,27.0,15600.0,26.8968,26.8968,26.7479,26.8075,15600.0
2011-10-25 13:00:00,27.02,27.12,27.02,27.06,4200.0,26.8273,26.9266,26.8273,26.867,4200.0
2011-10-25 13:30:00,27.02,27.06,26.99,27.06,3700.0,26.8273,26.867,26.7975,26.867,3700.0
2011-10-25 14:00:00,27.02,27.02,26.86,26.92,24500.0,26.8273,26.8273,26.6685,26.728,24500.0
2011-10-25 14:30:00,26.92,27.03,26.84,27.03,27500.0,26.728,26.8372,26.6486,26.8372,27500.0
2011-10-25 15:00:00,27.06,27.06,26.83,26.89,37000.0,26.867,26.867,26.6387,26.6982,37000.0
2011-10-25 15:30:00,26.9,26.97,26.53,26.58,80000.0,26.7082,26.7777,26.3408,26.3905,80000.0
2011-10-26 09:30:00,27.08,27.14,26.8,26.86,22500.0,26.8869,26.9465,26.6089,26.6685,22500.0
2011-10-26 10:00:00,26.87,26.87,26.51,26.71,14000.0,26.6784,26.6784,26.321,26.5195,14000.0
2011-10-26 10:30:00,26.67,26.77,26.27,26.34,16300.0,26.4798,26.5791,26.0827,26.1522,16300.0
2011-10-26 11:00:00,26.36,26.67,26.35,26.66,17600.0,26.172,26.4798,26.1621,26.4699,17600.0
2011-10-26 11:30:00,26.67,27.03,26.67,26.99,18100.0,26.4798,26.8372,26.4798,26.7975,18100.0
2011-10-26 12:00:00,26.99,27.05,26.98,27.0,19100.0,26.7975,26.8571,26.7876,26.8075,19100.0
2011-10-26 12:30:00,26.99,27.01,26.91,26.92,21400.0,26.7975,26.8174,26.7181,26.728,21400.0
2011-10-26 13:00:00,26.89,26.93,26.71,26.93,16700.0,26.6982,26.738,26.5195,26.738,16700.0
2011-10-26 13:30:00,26.95,27.29,26.95,27.19,12300.0,26.7578,27.0954,26.7578,26.9961,12300.0
2011-10-26 14:00:00,27.23,27.34,27.17,27.21,7000.0,27.0358,27.145,26.9763,27.016,7000.0
2011-10-26 14:30:00,27.22,27.41,27.14,27.2,10400.0,27.0259,27.2145,26.9465,27.006,10400.0
2011-10-26 15:00:00,27.21,27.3,27.15,27.28,17600.0,27.016,27.1053,26.9564,27.0855,17600.0
2011-10-26 15:30:00,27.27,27.4,27.09,27.19,65800.0,27.0755,27.2046,26.8968,26.9961,65800.0
2011-10-27 09:30:00,27.97,28.44,27.75,28.16,19400.0,27.7705,28.2372,27.5521,27.9592,19400.0
2011-10-27 10:00:00,28.16,28.39,28.08,28.16,15000.0,27.9592,28.1876,27.8798,27.9592,15000.0
2011-10-27 10:30:00,28.2,28.49,28.14,28.47,13900.0,27.9989,28.2868,27.9393,28.267,13900.0
2011-10-27 11:00:00,28.43,28.5,28.23,28.24,18400.0,28.2273,28.2968,28.0287,28.0386,18400.0
2011-10-27 11:30:00,28.27,28.62,28.2,28.6,15000.0,28.0684,28.4159,27.9989,28.3961,15000.0
2011-10-27 12:00:00,28.63,29.02,28.63,28.98,19200.0,28.4258,28.8131,28.4258,28.7733,19200.0
2011-10-27 12:30:00,28.98,29.09,28.91,28.91,14100.0,28.7733,28.8826,28.7038,28.7038,14100.0
2011-10-27 13:00:00,28.95,29.2,28.94,29.18,14600.0,28.7436,28.9918,28.7336,28.9719,14600.0
2011-10-27 13:30:00,29.15,29.35,29.13,29.34,19200.0,28.9421,29.1407,28.9223,29.1308,19200.0
2011-10-27 14:00:00,29.36,29.46,29.15,29.37,17500.0,29.1506,29.2499,28.9421,29.1606,17500.0
2011-10-27 14:30:00,29.37,29.47,29.26,29.39,21600.0,29.1606,29.2598,29.0513,29.1804,21600.0
2011-10-27 15:00:00,29.41,29.44,29.23,29.25,34000.0,29.2003,29.2301,29.0216,29.0414,34000.0
2011-10-27 15:30:00,29.22,29.29,28.88,28.95,102000.0,29.0116,29.0811,28.6741,28.7436,102000.0
2011-10-28 09:30:00,28.89,29.07,28.71,28.74,11900.0,28.684,28.8627,28.5053,28.5351,11900.0
2011-10-28 10:00:00,28.8,28.86,28.63,28.81,13500.0,28.5946,28.6542,28.4258,28.6046,13500.0
2011-10-28 10:30:00,28.79,28.91,28.68,28.74,5500.0,28.5847,28.7038,28.4755,28.5351,5500.0
2011-10-28 11:00:00,28.78,28.78,28.69,28.73,8600.0,28.5748,28.5748,28.4854,28.5251,8600.0
2011-10-28 11:30:00,28.73,28.89,28.52,28.52,6200.0,28.5251,28.684,28.3166,28.3166,6200.0
2011-10-28 12:00:00,28.54,28.62,28.4,28.43,6100.0,28.3365,28.4159,28.1975,28.2273,6100.0
2011-10-28 12:30:00,28.39,28.5,28.39,28.43,9500.0,28.1876,28.2968,28.1876,28.2273,9500.0
2011-10-28 13:00:00,28.43,28.45,28.27,28.38,7400.0,28.2273,28.2471,28.0684,28.1776,7400.0
2011-10-28 13:30:00,28.38,28.39,28.28,28.36,11300.0,28.1776,28.1876,28.0783,28.1578,11300.0
2011-10-28 14:00:00,28.35,28.36,28.13,28.21,12800.0,28.1478,28.1578,27.9294,28.0088,12800.0
2011-10-28 14:30:00,28.18,28.3,28.18,28.24,10300.0,27.979,28.0982,27.979,28.0386,10300.0
2011-10-28 15:00:00,28.24,28.4,28.22,28.32,19100.0,28.0386,28.1975,28.0188,28.118,19100.0
2011-10-28 15:30:00,28.32,28.53,28.26,28.39,53000.0,28.118,28.3266,28.0585,28.1876,53000.0
2011-10-31 09:30:00,27.88,27.93,27.56,27.78,9600.0,27.6812,27.7308,27.3635,27.5819,9600.0
2011-10-31 10:00:00,27.76,27.93,27.69,27.9,7600.0,27.562,27.7308,27.4925,27.701,7600.0
2011-10-31 10:30:00,27.92,28.01,27.85,27.98,5200.0,27.7209,27.8103,27.6514,27.7805,5200.0
2011-10-31 11:00:00,27.93,28.03,27.81,27.96,9700.0,27.7308,27.8301,27.6117,27.7606,9700.0
2011-10-31 11:30:00,27.94,28.03,27.83,27.83,14300.0,27.7408,27.8301,27.6315,27.6315,14300.0
2011-10-31 12:00:00,27.79,27.86,27.66,27.7,12600.0,27.5918,27.6613,27.4628,27.5025,12600.0
2011-10-31 12:30:00,27.7,27.84,27.7,27.83,5300.0,27.5025,27.6415,27.5025,27.6315,5300.0
2011-10-31 13:00:00,27.85,27.98,27.83,27.84,6300.0,27.6514,27.7805,27.6315,27.6415,6300.0
2011-10-31 13:30:00,27.85,28.04,27.85,28.0,14700.0,27.6514,27.84,27.6514,27.8003,14700.0
2011-10-31 14:00:00,27.98,28.04,27.84,27.91,19800.0,27.7805,27.84,27.6415,27.711,19800.0
2011-10-31 14:30:00,27.9,27.95,27.81,27.92,6100.0,27.701,27.7507,27.6117,27.7209,6100.0
2011-10-31 15:00:00,27.9,27.9,27.61,27.61,15200.0,27.701,27.701,27.4131,27.4131,15200.0
2011-10-31 15:30:00,27.61,27.72,27.3,27.37,90100.0,27.4131,27.5223,27.1053,27.1748,90100.0
2011-11-01 09:30:00,26.35,26.62,26.09,26.53,12600.0,26.1621,26.4302,25.904,26.3408,12600.0
2011-11-01 10:00:00,26.5,26.79,26.34,26.72,9400.0,26.311,26.599,26.1522,26.5295,9400.0
2011-11-01 10:30:00,26.66,26.8,26.58,26.59,11100.0,26.4699,26.6089,26.3905,26.4004,11100.0
2011-11-01 11:00:00,26.63,26.67,26.5,26.5,6700.0,26.4401,26.4798,26.311,26.311,6700.0
2011-11-01 11:30:00,26.52,26.52,25.99,26.02,13600.0,26.3309,26.3309,25.8047,25.8345,13600.0
2011-11-01 12:00:00,26.01,26.08,25.83,25.86,18500.0,25.8245,25.894,25.6458,25.6756,18500.0
2011-11-01 12:30:00,25.85,26.0,25.6,25.62,16900.0,25.6657,25.8146,25.4174,25.4373,16900.0
2011-11-01 13:00:00,25.6,25.94,25.6,25.93,16900.0,25.4174,25.755,25.4174,25.7451,16900.0
2011-11-01 13:30:00,25.96,26.16,25.86,25.97,17500.0,25.7749,25.9735,25.6756,25.7848,17500.0
2011-11-01 14:00:00,25.94,26.2,25.94,26.12,15300.0,25.755,26.0132,25.755,25.9337,15300.0
2011-11-01 14:30:00,26.11,26.16,25.87,25.92,22000.0,25.9238,25.9735,25.6855,25.7352,22000.0
2011-11-01 15:00:00,25.89,25.93,25.71,25.86,28200.0,25.7054,25.7451,25.5267,25.6756,28200.0
2011-11-01 15:30:00,25.85,26.09,25.79,25.91,77200.0,25.6657,25.904,25.6061,25.7252,77200.0
2011-11-02 09:30:00,26.37,26.43,26.26,26.28,5100.0,26.182,26.2415,26.0727,26.0926,5100.0
2011-11-02 10:00:00,26.33,26.61,26.31,26.52,9700.0,26.1422,26.4202,26.1224,26.3309,9700.0
2011-11-02 10:30:00,26.52,26.98,26.52,26.86,13200.0,26.3309,26.7876,26.3309,26.6685,13200.0
2011-11-02 11:00:00,26.86,27.01,26.84,27.01,13900.0,26.6685,26.8174,26.6486,26.8174,13900.0
2011-11-02 11:30:00,27.0,27.02,26.8,26.85,10900.0,26.8075,26.8273,26.6089,26.6585,10900.0
2011-11-02 12:00:00,26.81,26.94,26.77,26.87,5600.0,26.6188,26.7479,26.5791,26.6784,5600.0
2011-11-02 12:30:00,26.9,26.94,26.65,26.65,8300.0,26.7082,26.7479,26.46,26.46,8300.0
2011-11-02 13:00:00,26.65,26.79,26.42,26.55,44700.0,26.46,26.599,26.2316,26.3607,44700.0
2011-11-02 13:30:00,26.57,26.9,26.55,26.7,13500.0,26.3805,26.7082,26.3607,26.5096,13500.0
2011-11-02 14:00:00,26.72,26.94,26.67,26.86,12100.0,26.5295,26.7479,26.4798,26.6685,12100.0
2011-11-02 14:30:00,26.84,26.97,26.79,26.83,33700.0,26.6486,26.7777,26.599,26.6387,33700.0
2011-11-02 15:00:00,26.84,27.16,26.83,27.04,29400.0,26.6486,26.9663,26.6387,26.8472,29400.0
2011-11-02 15:30:00,27.04,27.24,26.91,27.21,75100.0,26.8472,27.0458,26.7181,27.016,75100.0
2011-11-03 09:30:00,27.47,31.96,26.53,31.81,227100.0,27.2741,31.7321,26.3408,31.5832,227100.0
2011-11-03 10:00:00,31.9,32.38,31.35,31.99,119800.0,31.6725,32.1491,31.1264,31.7619,119800.0
2011-11-03 10:30:00,31.98,32.23,31.64,32.1,162100.0,31.752,32.0002,31.4144,31.8711,162100.0
2011-11-03 11:00:00,32.04,33.62,32.04,33.62,95800.0,31.8115,33.3803,31.8115,33.3803,95800.0
2011-11-03 11:30:00,33.62,33.69,32.9,32.95,105900.0,33.3803,33.4498,32.6654,32.715,105900.0
2011-11-03 12:00:00,32.96,33.48,32.9,33.42,64700.0,32.725,33.2413,32.6654,33.1817,64700.0
2011-11-03 12:30:00,33.37,34.1,33.22,33.97,95400.0,33.132,33.8568,32.9831,33.7278,95400.0
2011-11-03 13:00:00,34.0,34.29,33.82,34.06,90800.0,33.7575,34.0455,33.5788,33.8171,90800.0
2011-11-03 13:30:00,34.08,34.35,33.34,33.38,121200.0,33.837,34.105,33.1023,33.142,121200.0
2011-11-03 14:00:00,33.38,33.61,33.28,33.41,67700.0,33.142,33.3703,33.0427,33.1718,67700.0
2011-11-03 14:30:00,33.41,33.79,33.38,33.75,60400.0,33.1718,33.549,33.142,33.5093,60400.0
2011-11-03 15:00:00,33.74,34.1,33.74,34.08,118800.0,33.4994,33.8568,33.4994,33.837,118800.0
2011-11-03 15:30:00,34.08,34.14,33.96,33.99,181200.0,33.837,33.8965,33.7178,33.7476,181200.0
2011-11-04 09:30:00,33.7,34.45,33.36,33.87,106100.0,33.4597,34.2043,33.1221,33.6285,106100.0
2011-11-04 10:00:00,33.84,33.94,33.7,33.7,33200.0,33.5987,33.698,33.4597,33.4597,33200.0
2011-11-04 10:30:00,33.71,34.04,33.62,34.0,32000.0,33.4696,33.7973,33.3803,33.7575,32000.0
2011-11-04 11:00:00,34.0,34.03,33.75,33.89,18800.0,33.7575,33.7873,33.5093,33.6483,18800.0
2011-11-04 11:30:00,33.88,34.0,33.87,33.92,14700.0,33.6384,33.7575,33.6285,33.6781,14700.0
2011-11-04 12:00:00,33.95,34.11,33.91,33.98,51300.0,33.7079,33.8668,33.6682,33.7377,51300.0
2011-11-04 12:30:00,34.0,34.04,33.82,33.97,16800.0,33.7575,33.7973,33.5788,33.7278,16800.0
2011-11-04 13:00:00,34.0,34.2,33.97,34.12,44800.0,33.7575,33.9561,33.7278,33.8767,44800.0
2011-11-04 13:30:00,34.13,34.31,34.05,34.24,35900.0,33.8866,34.0653,33.8072,33.9958,35900.0
2011-11-04 14:00:00,34.24,34.37,34.24,34.32,13300.0,33.9958,34.1249,33.9958,34.0753,13300.0
2011-11-04 14:30:00,34.33,34.33,34.08,34.08,26900.0,34.0852,34.0852,33.837,33.837,26900.0
2011-11-04 15:00:00,34.08,34.09,33.86,33.95,36000.0,33.837,33.8469,33.6185,33.7079,36000.0
2011-11-04 15:30:00,33.93,34.1,33.9,33.99,93700.0,33.688,33.8568,33.6583,33.7476,93700.0
2011-11-07 09:30:00,32.46,33.38,32.29,33.22,198100.0,32.2285,33.142,32.0597,32.9831,198100.0
2011-11-07 10:00:00,33.25,33.31,33.07,33.18,57300.0,33.0129,33.0725,32.8342,32.9434,57300.0
2011-11-07 10:30:00,33.18,33.2,33.06,33.14,73700.0,32.9434,32.9633,32.8242,32.9037,73700.0
2011-11-07 11:00:00,33.09,33.43,33.08,33.33,34300.0,32.854,33.1916,32.8441,33.0923,34300.0
2011-11-07 11:30:00,33.34,33.36,33.04,33.12,55500.0,33.1023,33.1221,32.8044,32.8838,55500.0
2011-11-07 12:00:00,33.1,33.22,32.7,32.79,40000.0,32.864,32.9831,32.4668,32.5562,40000.0
2011-11-07 12:30:00,32.78,33.07,32.77,33.07,45200.0,32.5462,32.8342,32.5363,32.8342,45200.0
2011-11-07 13:00:00,33.09,33.2,32.92,33.13,28400.0,32.854,32.9633,32.6852,32.8937,28400.0
2011-11-07 13:30:00,33.11,33.33,33.04,33.33,31500.0,32.8739,33.0923,32.8044,33.0923,31500.0
2011-11-07 14:00:00,33.33,33.49,33.3,33.45,46700.0,33.0923,33.2512,33.0625,33.2115,46700.0
2011-11-07 14:30:00,33.45,33.69,33.4,33.68,29000.0,33.2115,33.4498,33.1618,33.4398,29000.0
2011-11-07 15:00:00,33.69,33.75,33.5,33.5,36600.0,33.4498,33.5093,33.2611,33.2611,36600.0
2011-11-07 15:30:00,33.51,33.78,33.51,33.76,79000.0,33.271,33.5391,33.271,33.5193,79000.0
2011-11-08 09:30:00,32.96,34.39,32.96,34.39,76900.0,32.725,34.1448,32.725,34.1448,76900.0
2011-11-08 10:00:00,34.36,34.64,34.24,34.31,93700.0,34.115,34.393,33.9958,34.0653,93700.0
2011-11-08 10:30:00,34.31,34.43,34.12,34.12,35000.0,34.0653,34.1845,33.8767,33.8767,35000.0
2011-11-08 11:00:00,34.11,34.21,34.02,34.16,50200.0,33.8668,33.966,33.7774,33.9164,50200.0
2011-11-08 11:30:00,34.18,34.32,34.11,34.27,17300.0,33.9363,34.0753,33.8668,34.0256,17300.0
2011-11-08 12:00:00,34.27,34.5,34.15,34.42,15900.0,34.0256,34.254,33.9065,34.1746,15900.0
2011-11-08 12:30:00,34.4,34.48,34.32,34.48,41300.0,34.1547,34.2341,34.0753,34.2341,41300.0
2011-11-08 13:00:00,34.45,34.49,34.39,34.42,23900.0,34.2043,34.2441,34.1448,34.1746,23900.0
2011-11-08 13:30:00,34.43,34.74,34.39,34.7,38500.0,34.1845,34.4923,34.1448,34.4526,38500.0
2011-11-08 14:00:00,34.71,34.9,34.62,34.9,13900.0,34.4625,34.6511,34.3731,34.6511,13900.0
2011-11-08 14:30:00,34.9,34.98,34.84,34.91,24100.0,34.6511,34.7306,34.5916,34.6611,24100.0
2011-11-08 15:00:00,34.9,35.0,34.8,34.99,38500.0,34.6511,34.7504,34.5518,34.7405,38500.0
2011-11-08 15:30:00,34.99,35.14,34.93,35.01,154000.0,34.7405,34.8894,34.6809,34.7603,154000.0
2011-11-09 09:30:00,34.0,34.25,33.85,34.22,51500.0,33.7575,34.0058,33.6086,33.976,51500.0
2011-11-09 10:00:00,34.21,34.26,34.13,34.16,18300.0,33.966,34.0157,33.8866,33.9164,18300.0
2011-11-09 10:30:00,34.15,34.33,34.08,34.21,21800.0,33.9065,34.0852,33.837,33.966,21800.0
2011-11-09 11:00:00,34.18,34.45,34.11,34.45,24300.0,33.9363,34.2043,33.8668,34.2043,24300.0
2011-11-09 11:30:00,34.46,34.76,34.46,34.6,28000.0,34.2143,34.5121,34.2143,34.3533,28000.0
2011-11-09 12:00:00,34.63,34.8,34.49,34.77,42900.0,34.3831,34.5518,34.2441,34.5221,42900.0
2011-11-09 12:30:00,34.77,34.9,34.73,34.88,16000.0,34.5221,34.6511,34.4823,34.6313,16000.0
2011-11-09 13:00:00,34.88,34.91,34.74,34.82,49600.0,34.6313,34.6611,34.4923,34.5717,49600.0
2011-11-09 13:30:00,34.81,34.81,34.33,34.38,21700.0,34.5618,34.5618,34.0852,34.1348,21700.0
2011-11-09 14:00:00,34.36,34.36,33.96,34.18,17700.0,34.115,34.115,33.7178,33.9363,17700.0
2011-11-09 14:30:00,34.17,34.26,34.03,34.1,17900.0,33.9263,34.0157,33.7873,33.8568,17900.0
2011-11-09 15:00:00,34.06,34.15,33.98,34.0,33800.0,33.8171,33.9065,33.7377,33.7575,33800.0
2011-11-09 15:30:00,33.98,33.99,33.49,33.54,125700.0,33.7377,33.7476,33.2512,33.3008,125700.0
2011-11-10 09:30:00,33.61,34.29,33.59,33.88,26300.0,33.3703,34.0455,33.3505,33.6384,26300.0
2011-11-10 10:00:00,33.92,34.11,33.82,33.88,24800.0,33.6781,33.8668,33.5788,33.6384,24800.0
2011-11-10 10:30:00,33.84,34.15,33.77,34.13,21400.0,33.5987,33.9065,33.5292,33.8866,21400.0
2011-11-10 11:00:00,34.17,34.51,34.17,34.47,10600.0,33.9263,34.2639,33.9263,34.2242,10600.0
2011-11-10 11:30:00,34.48,34.75,34.43,34.6,9300.0,34.2341,34.5022,34.1845,34.3533,9300.0
2011-11-10 12:00:00,34.61,34.75,34.6,34.68,12000.0,34.3632,34.5022,34.3533,34.4327,12000.0
2011-11-10 12:30:00,34.64,34.78,34.52,34.74,28400.0,34.393,34.532,34.2738,34.4923,28400.0
2011-11-10 13:00:00,34.73,34.88,34.58,34.64,18600.0,34.4823,34.6313,34.3334,34.393,18600.0
2011-11-10 13:30:00,34.63,34.67,34.45,34.59,13100.0,34.3831,34.4228,34.2043,34.3433,13100.0
2011-11-10 14:00:00,34.59,34.84,34.48,34.65,51900.0,34.3433,34.5916,34.2341,34.4029,51900.0
2011-11-10 14:30:00,34.66,34.75,34.56,34.56,37700.0,34.4128,34.5022,34.3136,34.3136,37700.0
2011-11-10 15:00:00,34.55,34.81,34.54,34.78,52700.0,34.3036,34.5618,34.2937,34.532,52700.0
2011-11-10 15:30:00,34.77,34.79,34.57,34.63,70700.0,34.5221,34.5419,34.3235,34.3831,70700.0
2011-11-11 09:30:00,35.06,35.68,34.86,35.47,70500.0,34.81,35.4256,34.6114,35.2171,70500.0
2011-11-11 10:00:00,35.52,35.69,35.44,35.48,44500.0,35.2667,35.4355,35.1873,35.227,44500.0
2011-11-11 10:30:00,35.48,35.59,35.4,35.44,57700.0,35.227,35.3362,35.1476,35.1873,57700.0
2011-11-11 11:00:00,35.47,35.51,35.27,35.47,21500.0,35.2171,35.2568,35.0185,35.2171,21500.0
2011-11-11 11:30:00,35.48,35.74,35.47,35.74,18900.0,35.227,35.4851,35.2171,35.4851,18900.0
2011-11-11 12:00:00,35.73,35.84,35.59,35.68,16100.0,35.4752,35.5844,35.3362,35.4256,16100.0
2011-11-11 12:30:00,35.68,35.75,35.59,35.66,28300.0,35.4256,35.4951,35.3362,35.4057,28300.0
2011-11-11 13:00:00,35.69,35.79,35.47,35.47,171000.0,35.4355,35.5348,35.2171,35.2171,171000.0
2011-11-11 13:30:00,35.49,35.51,35.26,35.26,14600.0,35.2369,35.2568,35.0086,35.0086,14600.0
2011-11-11 14:00:00,35.27,35.39,35.24,35.25,13200.0,35.0185,35.1376,34.9887,34.9986,13200.0
2011-11-11 14:30:00,35.29,35.3,34.97,35.05,17600.0,35.0383,35.0483,34.7206,34.8001,17600.0
2011-11-11 15:00:00,35.04,35.09,34.86,34.95,43000.0,34.7901,34.8398,34.6114,34.7008,43000.0
2011-11-11 15:30:00,34.95,35.04,34.77,35.01,73200.0,34.7008,34.7901,34.5221,34.7603,73200.0
2011-11-14 09:30:00,34.8,34.89,34.34,34.49,142200.0,34.5518,34.6412,34.0951,34.2441,142200.0
2011-11-14 10:00:00,34.51,34.65,34.43,34.5,68200.0,34.2639,34.4029,34.1845,34.254,68200.0
2011-11-14 10:30:00,34.53,34.53,34.21,34.43,55600.0,34.2838,34.2838,33.966,34.1845,55600.0
2011-11-14 11:00:00,34.44,34.46,34.25,34.34,17000.0,34.1944,34.2143,34.0058,34.0951,17000.0
2011-11-14 11:30:00,34.35,34.44,34.04,34.07,20400.0,34.105,34.1944,33.7973,33.827,20400.0
2011-11-14 12:00:00,34.06,34.12,33.73,33.75,26000.0,33.8171,33.8767,33.4895,33.5093,26000.0
2011-11-14 12:30:00,33.8,34.05,33.7,33.98,28400.0,33.559,33.8072,33.4597,33.7377,28400.0
2011-11-14 13:00:00,34.01,34.45,33.92,34.45,29800.0,33.7675,34.2043,33.6781,34.2043,29800.0
2011-11-14 13:30:00,34.46,34.56,34.38,34.42,25800.0,34.2143,34.3136,34.1348,34.1746,25800.0
2011-11-14 14:00:00,34.44,34.46,34.19,34.2,21400.0,34.1944,34.2143,33.9462,33.9561,21400.0
2011-11-14 14:30:00,34.17,34.29,34.0,34.0,25000.0,33.9263,34.0455,33.7575,33.7575,25000.0
2011-11-14 15:00:00,34.0,34.16,33.98,34.14,34400.0,33.7575,33.9164,33.7377,33.8965,34400.0
2011-11-14 15:30:00,34.14,34.19,34.01,34.09,91700.0,33.8965,33.9462,33.7675,33.8469,91700.0
2011-11-15 09:30:00,33.74,34.29,33.74,34.14,20700.0,33.4994,34.0455,33.4994,33.8965,20700.0
2011-11-15 10:00:00,34.16,34.17,33.9,33.98,13800.0,33.9164,33.9263,33.6583,33.7377,13800.0
2011-11-15 10:30:00,33.95,34.14,33.87,33.87,17600.0,33.7079,33.8965,33.6285,33.6285,17600.0
2011-11-15 11:00:00,33.9,34.0,33.73,33.85,13600.0,33.6583,33.7575,33.4895,33.6086,13600.0
2011-11-15 11:30:00,33.86,33.99,33.76,33.99,23100.0,33.6185,33.7476,33.5193,33.7476,23100.0
2011-11-15 12:00:00,33.99,34.41,33.99,34.4,15800.0,33.7476,34.1646,33.7476,34.1547,15800.0
2011-11-15 12:30:00,34.37,34.8,34.37,34.8,24700.0,34.1249,34.5518,34.1249,34.5518,24700.0
2011-11-15 13:00:00,34.8,34.9,34.7,34.88,13700.0,34.5518,34.6511,34.4526,34.6313,13700.0
2011-11-15 13:30:00,34.89,35.06,34.89,34.93,23700.0,34.6412,34.81,34.6412,34.6809,23700.0
2011-11-15 14:00:00,34.96,35.05,34.93,35.01,14700.0,34.7107,34.8001,34.6809,34.7603,14700.0
2011-11-15 14:30:00,35.04,35.17,35.0,35.17,21000.0,34.7901,34.9192,34.7504,34.9192,21000.0
2011-11-15 15:00:00,35.17,35.41,35.17,35.37,31700.0,34.9192,35.1575,34.9192,35.1178,31700.0
2011-11-15 15:30:00,35.37,35.4,35.12,35.13,76100.0,35.1178,35.1476,34.8696,34.8795,76100.0
2011-11-16 09:30:00,34.57,34.93,34.43,34.85,22100.0,34.3235,34.6809,34.1845,34.6015,22100.0
2011-11-16 10:00:00,34.86,34.86,34.57,34.71,15300.0,34.6114,34.6114,34.3235,34.4625,15300.0
2011-11-16 10:30:00,34.67,34.96,34.65,34.96,7400.0,34.4228,34.7107,34.4029,34.7107,7400.0
2011-11-16 11:00:00,34.96,35.15,34.96,35.06,9000.0,34.7107,34.8993,34.7107,34.81,9000.0
2011-11-16 11:30:00,35.07,35.08,34.68,34.72,8900.0,34.8199,34.8298,34.4327,34.4724,8900.0
2011-11-16 12:00:00,34.73,34.79,34.6,34.62,6100.0,34.4823,34.5419,34.3533,34.3731,6100.0
2011-11-16 12:30:00,34.64,34.8,34.55,34.63,19200.0,34.393,34.5518,34.3036,34.3831,19200.0
2011-11-16 13:00:00,34.65,34.91,34.65,34.91,9000.0,34.4029,34.6611,34.4029,34.6611,9000.0
2011-11-16 13:30:00,34.91,35.0,34.86,34.9,7100.0,34.6611,34.7504,34.6114,34.6511,7100.0
2011-11-16 14:00:00,34.89,34.9,34.74,34.74,8900.0,34.6412,34.6511,34.4923,34.4923,8900.0
2011-11-16 14:30:00,34.74,34.78,34.55,34.61,15100.0,34.4923,34.532,34.3036,34.3632,15100.0
2011-11-16 15:00:00,34.63,34.72,34.35,34.35,17200.0,34.3831,34.4724,34.105,34.105,17200.0
2011-11-16 15:30:00,34.34,34.34,33.95,34.02,79300.0,34.0951,34.0951,33.7079,33.7774,79300.0
2011-11-17 09:30:00,33.9,33.94,33.48,33.73,16100.0,33.6583,33.698,33.2413,33.4895,16100.0
2011-11-17 10:00:00,33.71,33.88,33.65,33.87,10000.0,33.4696,33.6384,33.41,33.6285,10000.0
2011-11-17 10:30:00,33.83,34.08,33.72,33.97,11600.0,33.5888,33.837,33.4795,33.7278,11600.0
2011-11-17 11:00:00,33.93,34.06,33.73,34.06,11600.0,33.688,33.8171,33.4895,33.8171,11600.0
2011-11-17 11:30:00,34.07,34.24,34.06,34.13,9900.0,33.827,33.9958,33.8171,33.8866,9900.0
2011-11-17 12:00:00,34.16,34.17,33.82,33.99,8800.0,33.9164,33.9263,33.5788,33.7476,8800.0
2011-11-17 12:30:00,33.96,33.96,33.36,33.65,12200.0,33.7178,33.7178,33.1221,33.41,12200.0
2011-11-17 13:00:00,33.6,33.68,33.45,33.55,8200.0,33.3604,33.4398,33.2115,33.3108,8200.0
2011-11-17 13:30:00,33.5,33.59,33.31,33.52,12300.0,33.2611,33.3505,33.0725,33.281,12300.0
2011-11-17 14:00:00,33.5,33.54,33.31,33.42,12900.0,33.2611,33.3008,33.0725,33.1817,12900.0
2011-11-17 14:30:00,33.46,33.63,33.35,33.63,11500.0,33.2214,33.3902,33.1122,33.3902,11500.0
2011-11-17 15:00:00,33.6,33.62,33.4,33.51,15700.0,33.3604,33.3803,33.1618,33.271,15700.0
2011-11-17 15:30:00,33.51,33.6,33.37,33.6,55700.0,33.271,33.3604,33.132,33.3604,55700.0
2011-11-18 09:30:00,33.67,33.79,33.16,33.51,34000.0,33.4299,33.549,32.9235,33.271,34000.0
2011-11-18 10:00:00,33.52,33.81,33.5,33.74,15700.0,33.281,33.5689,33.2611,33.4994,15700.0
2011-11-18 10:30:00,33.75,34.11,33.75,34.08,19600.0,33.5093,33.8668,33.5093,33.837,19600.0
2011-11-18 11:00:00,34.03,34.13,33.8,34.05,21900.0,33.7873,33.8866,33.559,33.8072,21900.0
2011-11-18 11:30:00,34.05,34.11,33.94,34.06,17000.0,33.8072,33.8668,33.698,33.8171,17000.0
2011-11-18 12:00:00,34.06,34.25,33.92,34.24,27500.0,33.8171,34.0058,33.6781,33.9958,27500.0
2011-11-18 12:30:00,34.21,34.31,34.17,34.26,20400.0,33.966,34.0653,33.9263,34.0157,20400.0
2011-11-18 13:00:00,34.24,34.45,34.23,34.39,16600.0,33.9958,34.2043,33.9859,34.1448,16600.0
2011-11-18 13:30:00,34.4,34.6,34.4,34.51,19200.0,34.1547,34.3533,34.1547,34.2639,19200.0
2011-11-18 14:00:00,34.5,34.75,34.42,34.57,25700.0,34.254,34.5022,34.1746,34.3235,25700.0
2011-11-18 14:30:00,34.59,34.71,34.5,34.51,26000.0,34.3433,34.4625,34.254,34.2639,26000.0
2011-11-18 15:00:00,34.54,34.58,34.46,34.49,29700.0,34.2937,34.3334,34.2143,34.2441,29700.0
2011-11-18 15:30:00,34.5,34.65,34.32,34.39,75200.0,34.254,34.4029,34.0753,34.1448,75200.0
2011-11-21 09:30:00,33.67,34.09,33.67,33.82,30400.0,33.4299,33.8469,33.4299,33.5788,30400.0
2011-11-21 10:00:00,33.85,33.95,33.78,33.88,22900.0,33.6086,33.7079,33.5391,33.6384,22900.0
2011-11-21 10:30:00,33.89,33.96,33.43,33.43,23600.0,33.6483,33.7178,33.1916,33.1916,23600.0
2011-11-21 11:00:00,33.42,33.69,33.33,33.68,22100.0,33.1817,33.4498,33.0923,33.4398,22100.0
2011-11-21 11:30:00,33.65,33.74,33.45,33.74,17300.0,33.41,33.4994,33.2115,33.4994,17300.0
2011-11-21 12:00:00,33.74,33.84,33.64,33.71,24400.0,33.4994,33.5987,33.4001,33.4696,24400.0
2011-11-21 12:30:00,33.71,33.91,33.66,33.91,18500.0,33.4696,33.6682,33.42,33.6682,18500.0
2011-11-21 13:00:00,33.86,34.16,33.86,34.06,21000.0,33.6185,33.9164,33.6185,33.8171,21000.0
2011-11-21 13:30:00,34.0,34.0,33.75,33.78,22900.0,33.7575,33.7575,33.5093,33.5391,22900.0
2011-11-21 14:00:00,33.74,34.11,33.71,33.94,18900.0,33.4994,33.8668,33.4696,33.698,18900.0
2011-11-21 14:30:00,33.95,34.24,33.95,33.98,27000.0,33.7079,33.9958,33.7079,33.7377,27000.0
2011-11-21 15:00:00,33.99,34.17,33.89,34.06,38500.0,33.7476,33.9263,33.6483,33.8171,38500.0
2011-11-21 15:30:00,34.05,34.1,33.66,33.67,88000.0,33.8072,33.8568,33.42,33.4299,88000.0
2011-11-22 09:30:00,33.56,33.96,33.56,33.74,22200.0,33.3207,33.7178,33.3207,33.4994,22200.0
2011-11-22 10:00:00,33.75,33.87,33.61,33.75,21500.0,33.5093,33.6285,33.3703,33.5093,21500.0
2011-11-22 10:30:00,33.73,33.73,33.3,33.33,24300.0,33.4895,33.4895,33.0625,33.0923,24300.0
2011-11-22 11:00:00,33.36,33.45,33.22,33.41,24300.0,33.1221,33.2115,32.9831,33.1718,24300.0
2011-11-22 11:30:00,33.41,33.5,33.24,33.5,20600.0,33.1718,33.2611,33.003,33.2611,20600.0
2011-11-22 12:00:00,33.51,33.83,33.51,33.73,21000.0,33.271,33.5888,33.271,33.4895,21000.0
2011-11-22 12:30:00,33.67,34.13,33.67,34.13,15900.0,33.4299,33.8866,33.4299,33.8866,15900.0
2011-11-22 13:00:00,34.15,34.5,34.12,34.37,24000.0,33.9065,34.254,33.8767,34.1249,24000.0
2011-11-22 13:30:00,34.36,34.5,34.19,34.22,18900.0,34.115,34.254,33.9462,33.976,18900.0
2011-11-22 14:00:00,34.28,34.39,34.23,34.38,18800.0,34.0355,34.1448,33.9859,34.1348,18800.0
2011-11-22 14:30:00,34.38,34.42,34.15,34.24,24700.0,34.1348,34.1746,33.9065,33.9958,24700.0
2011-11-22 15:00:00,34.24,34.31,34.13,34.21,34000.0,33.9958,34.0653,33.8866,33.966,34000.0
2011-11-22 15:30:00,34.21,34.27,33.82,33.86,68900.0,33.966,34.0256,33.5788,33.6185,68900.0
2011-11-23 09:30:00,33.53,33.77,33.49,33.54,37600.0,33.2909,33.5292,33.2512,33.3008,37600.0
2011-11-23 10:00:00,33.5,33.54,32.96,33.01,34600.0,33.2611,33.3008,32.725,32.7746,34600.0
2011-11-23 10:30:00,33.01,33.35,32.92,33.25,26800.0,32.7746,33.1122,32.6852,33.0129,26800.0
2011-11-23 11:00:00,33.28,33.37,33.05,33.19,23800.0,33.0427,33.132,32.8143,32.9533,23800.0
2011-11-23 11:30:00,33.13,33.24,33.05,33.1,16200.0,32.8937,33.003,32.8143,32.864,16200.0
2011-11-23 12:00:00,33.1,33.3,33.1,33.28,15200.0,32.864,33.0625,32.864,33.0427,15200.0
2011-11-23 12:30:00,33.28,33.51,33.24,33.48,15700.0,33.0427,33.271,33.003,33.2413,15700.0
2011-11-23 13:00:00,33.48,33.64,33.47,33.64,18500.0,33.2413,33.4001,33.2313,33.4001,18500.0
2011-11-23 13:30:00,33.66,33.68,33.36,33.41,17800.0,33.42,33.4398,33.1221,33.1718,17800.0
2011-11-23 14:00:00,33.41,33.51,33.09,33.15,22100.0,33.1718,33.271,32.854,32.9136,22100.0
2011-11-23 14:30:00,33.15,33.36,33.15,33.25,20000.0,32.9136,33.1221,32.9136,33.0129,20000.0
2011-11-23 15:00:00,33.25,33.45,33.16,33.39,41500.0,33.0129,33.2115,32.9235,33.1519,41500.0
2011-11-23 15:30:00,33.38,33.56,33.13,33.17,65700.0,33.142,33.3207,32.8937,32.9335,65700.0
2011-11-25 09:30:00,32.99,33.35,32.98,33.04,15100.0,32.7547,33.1122,32.7448,32.8044,15100.0
2011-11-25 10:00:00,33.06,33.19,33.04,33.09,5100.0,32.8242,32.9533,32.8044,32.854,5100.0
2011-11-25 10:30:00,33.03,33.13,32.9,32.92,10400.0,32.7945,32.8937,32.6654,32.6852,10400.0
2011-11-25 11:00:00,32.93,33.07,32.76,32.96,14800.0,32.6952,32.8342,32.5264,32.725,14800.0
2011-11-25 11:30:00,32.95,33.11,32.8,32.8,36900.0,32.715,32.8739,32.5661,32.5661,36900.0
2011-11-25 12:00:00,32.8,32.97,32.67,32.95,38800.0,32.5661,32.7349,32.437,32.715,38800.0
2011-11-25 12:30:00,32.96,32.96,32.72,32.8,49600.0,32.725,32.725,32.4867,32.5661,49600.0
2011-11-28 09:30:00,34.09,34.33,33.74,34.25,26900.0,33.8469,34.0852,33.4994,34.0058,26900.0
2011-11-28 10:00:00,34.19,34.45,34.18,34.31,13300.0,33.9462,34.2043,33.9363,34.0653,13300.0
2011-11-28 10:30:00,34.29,34.56,34.29,34.47,14900.0,34.0455,34.3136,34.0455,34.2242,14900.0
2011-11-28 11:00:00,34.46,34.77,34.45,34.77,21700.0,34.2143,34.5221,34.2043,34.5221,21700.0
2011-11-28 11:30:00,34.78,34.83,34.69,34.73,10900.0,34.532,34.5816,34.4426,34.4823,10900.0
2011-11-28 12:00:00,34.72,34.72,34.42,34.42,11300.0,34.4724,34.4724,34.1746,34.1746,11300.0
2011-11-28 12:30:00,34.41,34.5,34.3,34.31,14200.0,34.1646,34.254,34.0554,34.0653,14200.0
2011-11-28 13:00:00,34.31,34.33,34.22,34.26,13000.0,34.0653,34.0852,33.976,34.0157,13000.0
2011-11-28 13:30:00,34.3,34.3,33.95,33.95,11900.0,34.0554,34.0554,33.7079,33.7079,11900.0
2011-11-28 14:00:00,33.94,34.22,33.94,34.07,12700.0,33.698,33.976,33.698,33.827,12700.0
2011-11-28 14:30:00,34.11,34.21,34.0,34.05,11000.0,33.8668,33.966,33.7575,33.8072,11000.0
2011-11-28 15:00:00,34.07,34.17,33.83,33.97,21100.0,33.827,33.9263,33.5888,33.7278,21100.0
2011-11-28 15:30:00,33.95,34.31,33.89,34.27,73900.0,33.7079,34.0653,33.6483,34.0256,73900.0
2011-11-29 09:30:00,34.5,34.76,34.34,34.62,20100.0,34.254,34.5121,34.0951,34.3731,20100.0
2011-11-29 10:00:00,34.77,34.94,34.45,34.89,15300.0,34.5221,34.6908,34.2043,34.6412,15300.0
2011-11-29 10:30:00,34.89,34.96,34.67,34.74,5900.0,34.6412,34.7107,34.4228,34.4923,5900.0
2011-11-29 11:00:00,34.76,34.76,34.41,34.57,14000.0,34.5121,34.5121,34.1646,34.3235,14000.0
2011-11-29 11:30:00,34.58,34.74,34.47,34.51,9100.0,34.3334,34.4923,34.2242,34.2639,9100.0
2011-11-29 12:00:00,34.51,34.76,34.5,34.76,5600.0,34.2639,34.5121,34.254,34.5121,5600.0
2011-11-29 12:30:00,34.75,34.75,34.33,34.48,10200.0,34.5022,34.5022,34.0852,34.2341,10200.0
2011-11-29 13:00:00,34.48,34.53,34.28,34.49,12900.0,34.2341,34.2838,34.0355,34.2441,12900.0
2011-11-29 13:30:00,34.5,34.5,34.05,34.14,16100.0,34.254,34.254,33.8072,33.8965,16100.0
2011-11-29 14:00:00,34.15,34.3,33.98,34.2,17700.0,33.9065,34.0554,33.7377,33.9561,17700.0
2011-11-29 14:30:00,34.2,34.33,34.17,34.25,8300.0,33.9561,34.0852,33.9263,34.0058,8300.0
2011-11-29 15:00:00,34.28,34.42,34.12,34.33,21200.0,34.0355,34.1746,33.8767,34.0852,21200.0
2011-11-29 15:30:00,34.36,34.45,34.08,34.15,53900.0,34.115,34.2043,33.837,33.9065,53900.0
2011-11-30 09:30:00,35.52,36.0,35.29,35.56,30700.0,35.2667,35.7433,35.0383,35.3064,30700.0
2011-11-30 10:00:00,35.57,35.78,35.56,35.74,16800.0,35.3163,35.5249,35.3064,35.4851,16800.0
2011-11-30 10:30:00,35.73,35.84,35.7,35.74,23100.0,35.4752,35.5844,35.4454,35.4851,23100.0
2011-11-30 11:00:00,35.75,35.85,35.67,35.74,14400.0,35.4951,35.5944,35.4156,35.4851,14400.0
2011-11-30 11:30:00,35.74,35.84,35.7,35.76,10900.0,35.4851,35.5844,35.4454,35.505,10900.0
2011-11-30 12:00:00,35.72,35.86,35.68,35.85,11800.0,35.4653,35.6043,35.4256,35.5944,11800.0
2011-11-30 12:30:00,35.86,35.99,35.86,35.98,11800.0,35.6043,35.7334,35.6043,35.7234,11800.0
2011-11-30 13:00:00,35.98,36.0,35.8,35.8,13500.0,35.7234,35.7433,35.5447,35.5447,13500.0
2011-11-30 13:30:00,35.83,35.92,35.73,35.86,15200.0,35.5745,35.6639,35.4752,35.6043,15200.0
2011-11-30 14:00:00,35.9,35.94,35.78,35.88,14100.0,35.644,35.6837,35.5249,35.6241,14100.0
2011-11-30 14:30:00,35.91,35.98,35.84,35.96,18600.0,35.6539,35.7234,35.5844,35.7036,18600.0
2011-11-30 15:00:00,35.94,36.14,35.9,36.1,26300.0,35.6837,35.8823,35.644,35.8426,26300.0
2011-11-30 15:30:00,36.09,36.48,36.06,36.39,106300.0,35.8326,36.2199,35.8029,36.1305,106300.0
2011-12-01 09:30:00,36.16,36.72,36.14,36.58,14000.0,35.9021,36.4581,35.8823,36.3191,14000.0
2011-12-01 10:00:00,36.65,36.7,36.47,36.55,22500.0,36.3886,36.4383,36.2099,36.2894,22500.0
2011-12-01 10:30:00,36.54,36.54,36.25,36.43,17700.0,36.2794,36.2794,35.9915,36.1702,17700.0
2011-12-01 11:00:00,36.43,36.6,36.39,36.5,32300.0,36.1702,36.339,36.1305,36.2397,32300.0
2011-12-01 11:30:00,36.5,36.69,36.41,36.64,11800.0,36.2397,36.4284,36.1504,36.3787,11800.0
2011-12-01 12:00:00,36.64,36.68,36.47,36.61,15200.0,36.3787,36.4184,36.2099,36.3489,15200.0
2011-12-01 12:30:00,36.6,36.67,36.04,36.05,22200.0,36.339,36.4085,35.783,35.7929,22200.0
2011-12-01 13:00:00,36.08,36.17,36.06,36.08,19000.0,35.8227,35.9121,35.8029,35.8227,19000.0
2011-12-01 13:30:00,36.07,36.41,36.06,36.4,18100.0,35.8128,36.1504,35.8029,36.1404,18100.0
2011-12-01 14:00:00,36.41,36.41,36.09,36.16,18000.0,36.1504,36.1504,35.8326,35.9021,18000.0
2011-12-01 14:30:00,36.16,36.22,36.06,36.17,21000.0,35.9021,35.9617,35.8029,35.9121,21000.0
2011-12-01 15:00:00,36.17,36.19,36.06,36.17,42500.0,35.9121,35.9319,35.8029,35.9121,42500.0
2011-12-01 15:30:00,36.18,36.19,35.89,35.94,77800.0,35.922,35.9319,35.6341,35.6837,77800.0
2011-12-02 09:30:00,36.43,36.83,36.26,36.78,28800.0,36.1702,36.5674,36.0014,36.5177,28800.0
2011-12-02 10:00:00,36.8,37.0,36.78,36.95,28100.0,36.5376,36.7362,36.5177,36.6865,28100.0
2011-12-02 10:30:00,36.95,37.14,36.9,37.07,20500.0,36.6865,36.8752,36.6369,36.8057,20500.0
2011-12-02 11:00:00,37.05,37.05,36.75,37.01,13900.0,36.7858,36.7858,36.4879,36.7461,13900.0
2011-12-02 11:30:00,37.03,37.03,36.51,36.79,17600.0,36.7659,36.7659,36.2496,36.5276,17600.0
2011-12-02 12:00:00,36.75,37.0,36.64,36.95,9500.0,36.4879,36.7362,36.3787,36.6865,9500.0
2011-12-02 12:30:00,36.91,37.03,36.88,36.91,16800.0,36.6468,36.7659,36.617,36.6468,16800.0
2011-12-02 13:00:00,36.9,36.91,36.65,36.69,12900.0,36.6369,36.6468,36.3886,36.4284,12900.0
2011-12-02 13:30:00,36.67,36.79,36.63,36.7,17700.0,36.4085,36.5276,36.3688,36.4383,17700.0
2011-12-02 14:00:00,36.72,36.75,36.47,36.65,17200.0,36.4581,36.4879,36.2099,36.3886,17200.0
2011-12-02 14:30:00,36.63,36.72,36.57,36.62,17200.0,36.3688,36.4581,36.3092,36.3589,17200.0
2011-12-02 15:00:00,36.59,36.67,36.52,36.63,48000.0,36.3291,36.4085,36.2596,36.3688,48000.0
2011-12-02 15:30:00,36.63,36.83,36.56,36.63,100400.0,36.3688,36.5674,36.2993,36.3688,100400.0
2011-12-05 09:30:00,37.23,37.25,36.86,37.2,32200.0,36.9645,36.9844,36.5972,36.9347,32200.0
2011-12-05 10:00:00,37.18,37.58,37.09,37.56,18700.0,36.9149,37.312,36.8255,37.2922,18700.0
2011-12-05 10:30:00,37.55,37.64,37.34,37.34,18100.0,37.2822,37.3716,37.0737,37.0737,18100.0
2011-12-05 11:00:00,37.33,37.44,37.27,37.32,10900.0,37.0638,37.173,37.0042,37.0539,10900.0
2011-12-05 11:30:00,37.34,37.44,37.33,37.37,9100.0,37.0737,37.173,37.0638,37.1035,9100.0
2011-12-05 12:00:00,37.36,37.52,37.36,37.46,16500.0,37.0936,37.2524,37.0936,37.1929,16500.0
2011-12-05 12:30:00,37.43,37.44,37.32,37.35,22100.0,37.1631,37.173,37.0539,37.0837,22100.0
2011-12-05 13:00:00,37.34,37.37,37.22,37.27,14700.0,37.0737,37.1035,36.9546,37.0042,14700.0
2011-12-05 13:30:00,37.26,37.33,37.0,37.01,27400.0,36.9943,37.0638,36.7362,36.7461,27400.0
2011-12-05 14:00:00,37.05,37.15,36.9,37.15,47600.0,36.7858,36.8851,36.6369,36.8851,47600.0
2011-12-05 14:30:00,37.12,37.24,37.0,37.24,22700.0,36.8553,36.9744,36.7362,36.9744,22700.0
2011-12-05 15:00:00,37.27,37.32,36.88,37.01,31000.0,37.0042,37.0539,36.617,36.7461,31000.0
2011-12-05 15:30:00,37.0,37.36,36.97,37.31,95600.0,36.7362,37.0936,36.7064,37.0439,95600.0
2011-12-06 09:30:00,37.17,37.22,36.7,37.19,26000.0,36.9049,36.9546,36.4383,36.9248,26000.0
2011-12-06 10:00:00,37.15,37.21,36.86,37.07,11000.0,36.8851,36.9447,36.5972,36.8057,11000.0
2011-12-06 10:30:00,37.12,37.12,36.77,36.78,8100.0,36.8553,36.8553,36.5078,36.5177,8100.0
2011-12-06 11:00:00,36.84,36.91,36.69,36.79,7600.0,36.5773,36.6468,36.4284,36.5276,7600.0
2011-12-06 11:30:00,36.74,36.74,36.42,36.52,28300.0,36.478,36.478,36.1603,36.2596,28300.0
2011-12-06 12:00:00,36.5,36.54,36.35,36.4,10800.0,36.2397,36.2794,36.0908,36.1404,10800.0
2011-12-06 12:30:00,36.42,36.51,36.39,36.45,25700.0,36.1603,36.2496,36.1305,36.1901,25700.0
2011-12-06 13:00:00,36.51,36.55,36.44,36.49,35300.0,36.2496,36.2894,36.1801,36.2298,35300.0
2011-12-06 13:30:00,36.5,36.56,36.47,36.53,46600.0,36.2397,36.2993,36.2099,36.2695,46600.0
2011-12-06 14:00:00,36.52,36.57,36.4,36.47,21100.0,36.2596,36.3092,36.1404,36.2099,21100.0
2011-12-06 14:30:00,36.5,36.57,36.43,36.5,71700.0,36.2397,36.3092,36.1702,36.2397,71700.0
2011-12-06 15:00:00,36.5,36.58,36.35,36.35,43200.0,36.2397,36.3191,36.0908,36.0908,43200.0
2011-12-06 15:30:00,36.36,36.6,36.36,36.48,103200.0,36.1007,36.339,36.1007,36.2199,103200.0
2011-12-07 09:30:00,36.1,36.28,35.79,36.06,22700.0,35.8426,36.0213,35.5348,35.8029,22700.0
2011-12-07 10:00:00,36.05,36.12,35.96,36.06,30200.0,35.7929,35.8624,35.7036,35.8029,30200.0
2011-12-07 10:30:00,36.06,36.33,36.03,36.21,10100.0,35.8029,36.0709,35.7731,35.9518,10100.0
2011-12-07 11:00:00,36.21,36.64,36.21,36.64,8000.0,35.9518,36.3787,35.9518,36.3787,8000.0
2011-12-07 11:30:00,36.64,36.75,36.62,36.73,16300.0,36.3787,36.4879,36.3589,36.4681,16300.0
2011-12-07 12:00:00,36.73,36.97,36.61,36.93,16500.0,36.4681,36.7064,36.3489,36.6667,16500.0
2011-12-07 12:30:00,36.92,37.19,36.86,37.12,19200.0,36.6567,36.9248,36.5972,36.8553,19200.0
2011-12-07 13:00:00,37.12,37.14,36.85,37.0,17600.0,36.8553,36.8752,36.5872,36.7362,17600.0
2011-12-07 13:30:00,37.01,37.04,36.85,37.02,22300.0,36.7461,36.7759,36.5872,36.756,22300.0
2011-12-07 14:00:00,37.03,37.09,36.85,37.09,20100.0,36.7659,36.8255,36.5872,36.8255,20100.0
2011-12-07 14:30:00,37.1,37.12,36.83,36.91,21000.0,36.8354,36.8553,36.5674,36.6468,21000.0
2011-12-07 15:00:00,36.89,37.17,36.81,37.14,30400.0,36.6269,36.9049,36.5475,36.8752,30400.0
2011-12-07 15:30:00,37.12,37.52,37.06,37.26,87800.0,36.8553,37.2524,36.7957,36.9943,87800.0
2011-12-08 09:30:00,36.85,36.95,36.47,36.84,16800.0,36.5872,36.6865,36.2099,36.5773,16800.0
2011-12-08 10:00:00,36.88,36.89,36.45,36.61,44600.0,36.617,36.6269,36.1901,36.3489,44600.0
2011-12-08 10:30:00,36.62,36.77,36.51,36.53,45000.0,36.3589,36.5078,36.2496,36.2695,45000.0
2011-12-08 11:00:00,36.47,36.72,36.4,36.68,18500.0,36.2099,36.4581,36.1404,36.4184,18500.0
2011-12-08 11:30:00,36.69,36.74,36.52,36.63,42800.0,36.4284,36.478,36.2596,36.3688,42800.0
2011-12-08 12:00:00,36.64,36.72,36.51,36.54,15800.0,36.3787,36.4581,36.2496,36.2794,15800.0
2011-12-08 12:30:00,36.47,36.72,36.47,36.7,16800.0,36.2099,36.4581,36.2099,36.4383,16800.0
2011-12-08 13:00:00,36.69,36.69,36.39,36.66,28600.0,36.4284,36.4284,36.1305,36.3986,28600.0
2011-12-08 13:30:00,36.63,36.71,36.53,36.65,7000.0,36.3688,36.4482,36.2695,36.3886,7000.0
2011-12-08 14:00:00,36.63,36.68,36.45,36.61,40500.0,36.3688,36.4184,36.1901,36.3489,40500.0
2011-12-08 14:30:00,36.62,36.65,36.35,36.43,65400.0,36.3589,36.3886,36.0908,36.1702,65400.0
2011-12-08 15:00:00,36.44,36.82,36.37,36.79,21100.0,36.1801,36.5574,36.1106,36.5276,21100.0
2011-12-08 15:30:00,36.73,36.9,36.3,36.42,111200.0,36.4681,36.6369,36.0411,36.1603,111200.0
2011-12-09 09:30:00,36.43,36.79,36.37,36.71,22000.0,36.1702,36.5276,36.1106,36.4482,22000.0
2011-12-09 10:00:00,36.71,37.15,36.71,37.15,30100.0,36.4482,36.8851,36.4482,36.8851,30100.0
2011-12-09 10:30:00,37.13,37.86,37.12,37.84,73300.0,36.8652,37.59,36.8553,37.5702,73300.0
2011-12-09 11:00:00,37.86,38.12,37.85,38.02,46200.0,37.59,37.8482,37.5801,37.7489,46200.0
2011-12-09 11:30:00,38.01,38.23,37.94,37.98,56200.0,37.739,37.9574,37.6694,37.7092,56200.0
2011-12-09 12:00:00,37.98,38.1,37.93,38.09,14600.0,37.7092,37.8283,37.6595,37.8184,14600.0
2011-12-09 12:30:00,38.09,38.2,38.04,38.04,19200.0,37.8184,37.9276,37.7687,37.7687,19200.0
2011-12-09 13:00:00,38.07,38.17,37.95,38.17,7200.0,37.7985,37.8978,37.6794,37.8978,7200.0
2011-12-09 13:30:00,38.17,38.32,38.05,38.08,15800.0,37.8978,38.0467,37.7787,37.8085,15800.0
2011-12-09 14:00:00,38.08,38.27,37.94,38.27,13600.0,37.8085,37.9971,37.6694,37.9971,13600.0
2011-12-09 14:30:00,38.27,38.49,38.23,38.39,19000.0,37.9971,38.2155,37.9574,38.1162,19000.0
2011-12-09 15:00:00,38.39,38.4,37.99,38.16,38700.0,38.1162,38.1262,37.7191,37.8879,38700.0
2011-12-09 15:30:00,38.15,38.21,37.9,37.91,94200.0,37.878,37.9375,37.6297,37.6397,94200.0
2011-12-12 09:30:00,35.55,37.31,35.55,36.25,29000.0,35.3156,37.064,35.3156,36.011,29000.0
2011-12-12 10:00:00,36.21,36.22,36.0,36.12,25200.0,35.9712,35.9812,35.7626,35.8818,25200.0
2011-12-12 10:30:00,36.09,36.25,36.03,36.13,40500.0,35.852,36.011,35.7924,35.8918,40500.0
2011-12-12 11:00:00,36.11,36.33,36.06,36.22,19100.0,35.8719,36.0904,35.8222,35.9812,19100.0
2011-12-12 11:30:00,36.22,36.24,36.06,36.23,26900.0,35.9812,36.001,35.8222,35.9911,26900.0
2011-12-12 12:00:00,36.21,36.41,36.2,36.41,9500.0,35.9712,36.1699,35.9613,36.1699,9500.0
2011-12-12 12:30:00,36.38,36.57,36.34,36.52,11500.0,36.1401,36.3289,36.1004,36.2792,11500.0
2011-12-12 13:00:00,36.51,36.66,36.47,36.66,6900.0,36.2693,36.4183,36.2295,36.4183,6900.0
2011-12-12 13:30:00,36.65,36.7,36.53,36.56,8600.0,36.4083,36.458,36.2891,36.3189,8600.0
2011-12-12 14:00:00,36.56,36.56,36.35,36.4,10700.0,36.3189,36.3189,36.1103,36.16,10700.0
2011-12-12 14:30:00,36.4,36.52,36.18,36.5,25800.0,36.16,36.2792,35.9414,36.2593,25800.0
2011-12-12 15:00:00,36.49,36.58,36.32,36.55,23800.0,36.2494,36.3388,36.0805,36.309,23800.0
2011-12-12 15:30:00,36.51,36.98,36.49,36.96,67000.0,36.2693,36.7362,36.2494,36.7163,67000.0
2011-12-13 09:30:00,37.27,37.83,37.26,37.28,19900.0,37.0243,37.5806,37.0143,37.0342,19900.0
2011-12-13 10:00:00,37.32,37.46,37.06,37.06,18900.0,37.0739,37.213,36.8156,36.8156,18900.0
2011-12-13 10:30:00,37.07,37.11,36.68,36.68,10000.0,36.8256,36.8653,36.4381,36.4381,10000.0
2011-12-13 11:00:00,36.62,36.8,36.47,36.69,15500.0,36.3785,36.5574,36.2295,36.4481,15500.0
2011-12-13 11:30:00,36.71,37.07,36.7,37.03,10400.0,36.4679,36.8256,36.458,36.7858,10400.0
2011-12-13 12:00:00,37.07,37.11,36.95,37.01,4900.0,36.8256,36.8653,36.7064,36.766,4900.0
2011-12-13 12:30:00,37.0,37.03,36.76,36.98,10500.0,36.756,36.7858,36.5176,36.7362,10500.0
2011-12-13 13:00:00,36.96,36.98,36.84,36.84,6400.0,36.7163,36.7362,36.5971,36.5971,6400.0
2011-12-13 13:30:00,36.82,36.83,36.62,36.73,6800.0,36.5772,36.5872,36.3785,36.4878,6800.0
2011-12-13 14:00:00,36.73,37.02,36.67,36.93,34100.0,36.4878,36.7759,36.4282,36.6865,34100.0
2011-12-13 14:30:00,36.82,36.83,36.37,36.68,14900.0,36.5772,36.5872,36.1302,36.4381,14900.0
2011-12-13 15:00:00,36.65,36.78,36.15,36.27,35200.0,36.4083,36.5375,35.9116,36.0308,35200.0
2011-12-13 15:30:00,36.27,36.31,35.85,36.01,67400.0,36.0308,36.0706,35.6136,35.7726,67400.0
2011-12-14 09:30:00,35.64,35.7,35.16,35.47,21300.0,35.405,35.4646,34.9282,35.2361,21300.0
2011-12-14 10:00:00,35.43,35.6,35.32,35.6,18700.0,35.1964,35.3653,35.0871,35.3653,18700.0
2011-12-14 10:30:00,35.62,35.66,35.45,35.46,10500.0,35.3851,35.4249,35.2163,35.2262,10500.0
2011-12-14 11:00:00,35.47,35.56,35.38,35.4,8200.0,35.2361,35.3255,35.1467,35.1666,8200.0
2011-12-14 11:30:00,35.4,35.42,35.22,35.4,16600.0,35.1666,35.1864,34.9878,35.1666,16600.0
2011-12-14 12:00:00,35.36,35.57,35.36,35.55,23300.0,35.1268,35.3355,35.1268,35.3156,23300.0
2011-12-14 12:30:00,35.53,35.72,35.53,35.68,15200.0,35.2957,35.4845,35.2957,35.4447,15200.0
2011-12-14 13:00:00,35.66,35.9,35.54,35.89,10600.0,35.4249,35.6633,35.3057,35.6534,10600.0
2011-12-14 13:30:00,35.89,35.94,35.57,35.58,10100.0,35.6534,35.703,35.3355,35.3454,10100.0
2011-12-14 14:00:00,35.55,35.71,35.44,35.64,17400.0,35.3156,35.4745,35.2063,35.405,17400.0
2011-12-14 14:30:00,35.58,35.59,35.36,35.48,17900.0,35.3454,35.3553,35.1268,35.2461,17900.0
2011-12-14 15:00:00,35.47,35.78,35.42,35.78,45200.0,35.2361,35.5441,35.1864,35.5441,45200.0
2011-12-14 15:30:00,35.77,35.86,35.68,35.74,101300.0,35.5341,35.6235,35.4447,35.5043,101300.0
2011-12-15 09:30:00,36.26,36.44,36.2,36.43,13000.0,36.0209,36.1997,35.9613,36.1898,13000.0
2011-12-15 10:00:00,36.44,36.58,35.87,35.9,10900.0,36.1997,36.3388,35.6335,35.6633,10900.0
2011-12-15 10:30:00,35.89,35.89,35.61,35.76,12700.0,35.6534,35.6534,35.3752,35.5242,12700.0
2011-12-15 11:00:00,35.77,35.83,35.65,35.78,29900.0,35.5341,35.5937,35.4149,35.5441,29900.0
2011-12-15 11:30:00,35.77,35.77,35.49,35.63,14700.0,35.5341,35.5341,35.256,35.3951,14700.0
2011-12-15 12:00:00,35.65,35.96,35.65,35.9,7600.0,35.4149,35.7229,35.4149,35.6633,7600.0
2011-12-15 12:30:00,35.87,36.01,35.86,35.94,7600.0,35.6335,35.7726,35.6235,35.703,7600.0
2011-12-15 13:00:00,35.92,36.15,35.92,36.12,8700.0,35.6832,35.9116,35.6832,35.8818,8700.0
2011-12-15 13:30:00,36.1,36.33,36.0,36.26,10600.0,35.862,36.0904,35.7626,36.0209,10600.0
2011-12-15 14:00:00,36.24,36.27,36.11,36.12,21200.0,36.001,36.0308,35.8719,35.8818,21200.0
2011-12-15 14:30:00,36.13,36.19,36.02,36.06,8900.0,35.8918,35.9514,35.7825,35.8222,8900.0
2011-12-15 15:00:00,36.05,36.25,36.02,36.16,14200.0,35.8123,36.011,35.7825,35.9216,14200.0
2011-12-15 15:30:00,36.15,36.21,36.0,36.11,58400.0,35.9116,35.9712,35.7626,35.8719,58400.0
2011-12-16 09:30:00,36.36,36.96,36.23,36.94,130600.0,36.1203,36.7163,35.9911,36.6964,130600.0
2011-12-16 10:00:00,36.99,37.38,36.99,37.28,11800.0,36.7461,37.1335,36.7461,37.0342,11800.0
2011-12-16 10:30:00,37.28,37.34,37.0,37.02,28600.0,37.0342,37.0938,36.756,36.7759,28600.0
2011-12-16 11:00:00,37.05,37.08,36.84,36.88,9200.0,36.8057,36.8355,36.5971,36.6368,9200.0
2011-12-16 11:30:00,36.91,36.91,36.53,36.53,4500.0,36.6666,36.6666,36.2891,36.2891,4500.0
2011-12-16 12:00:00,36.51,36.51,36.32,36.32,8000.0,36.2693,36.2693,36.0805,36.0805,8000.0
2011-12-16 12:30:00,36.36,36.36,36.08,36.26,8900.0,36.1203,36.1203,35.8421,36.0209,8900.0
2011-12-16 13:00:00,36.31,36.33,36.2,36.22,5100.0,36.0706,36.0904,35.9613,35.9812,5100.0
2011-12-16 13:30:00,36.21,36.42,36.16,36.29,11600.0,35.9712,36.1799,35.9216,36.0507,11600.0
2011-12-16 14:00:00,36.37,36.5,36.34,36.36,14200.0,36.1302,36.2593,36.1004,36.1203,14200.0
2011-12-16 14:30:00,36.38,36.61,36.36,36.43,8400.0,36.1401,36.3686,36.1203,36.1898,8400.0
2011-12-16 15:00:00,36.4,36.64,36.37,36.53,32100.0,36.16,36.3984,36.1302,36.2891,32100.0
2011-12-16 15:30:00,36.53,36.61,36.32,36.39,56200.0,36.2891,36.3686,36.0805,36.1501,56200.0
2011-12-19 09:30:00,36.59,37.15,36.59,37.15,19000.0,36.3487,36.905,36.3487,36.905,19000.0
2011-12-19 10:00:00,37.07,37.12,36.77,37.1,16000.0,36.8256,36.8752,36.5275,36.8554,16000.0
2011-12-19 10:30:00,37.1,37.31,36.72,36.74,13400.0,36.8554,37.064,36.4779,36.4977,13400.0
2011-12-19 11:00:00,36.73,36.73,36.06,36.15,17500.0,36.4878,36.4878,35.8222,35.9116,17500.0
2011-12-19 11:30:00,36.13,36.16,35.83,35.84,36300.0,35.8918,35.9216,35.5937,35.6037,36300.0
2011-12-19 12:00:00,35.86,36.01,35.71,35.72,20200.0,35.6235,35.7726,35.4745,35.4845,20200.0
2011-12-19 12:30:00,35.75,35.77,35.67,35.71,15100.0,35.5143,35.5341,35.4348,35.4745,15100.0
2011-12-19 13:00:00,35.72,35.74,35.43,35.53,37400.0,35.4845,35.5043,35.1964,35.2957,37400.0
2011-12-19 13:30:00,35.52,35.72,35.43,35.62,19800.0,35.2858,35.4845,35.1964,35.3851,19800.0
2011-12-19 14:00:00,35.61,35.61,35.36,35.38,10300.0,35.3752,35.3752,35.1268,35.1467,10300.0
2011-12-19 14:30:00,35.41,35.49,35.36,35.47,12000.0,35.1765,35.256,35.1268,35.2361,12000.0
2011-12-19 15:00:00,35.46,35.46,35.18,35.3,32000.0,35.2262,35.2262,34.948,35.0672,32000.0
2011-12-19 15:30:00,35.26,35.36,35.17,35.23,56700.0,35.0275,35.1268,34.9381,34.9977,56700.0
2011-12-20 09:30:00,36.06,36.74,36.06,36.65,22400.0,35.8222,36.4977,35.8222,36.4083,22400.0
2011-12-20 10:00:00,36.65,36.76,36.52,36.76,39300.0,36.4083,36.5176,36.2792,36.5176,39300.0
2011-12-20 10:30:00,36.76,36.86,36.36,36.64,33000.0,36.5176,36.617,36.1203,36.3984,33000.0
2011-12-20 11:00:00,36.63,36.83,36.6,36.69,20600.0,36.3885,36.5872,36.3587,36.4481,20600.0
2011-12-20 11:30:00,36.7,37.05,36.7,36.94,18100.0,36.458,36.8057,36.458,36.6964,18100.0
2011-12-20 12:00:00,36.98,37.0,36.85,36.98,8100.0,36.7362,36.756,36.607,36.7362,8100.0
2011-12-20 12:30:00,36.97,37.03,36.92,36.97,11800.0,36.7262,36.7858,36.6766,36.7262,11800.0
2011-12-20 13:00:00,37.0,37.02,36.88,36.93,13800.0,36.756,36.7759,36.6368,36.6865,13800.0
2011-12-20 13:30:00,36.92,37.0,36.9,36.96,7000.0,36.6766,36.756,36.6567,36.7163,7000.0
2011-12-20 14:00:00,36.99,37.04,36.91,36.99,14000.0,36.7461,36.7958,36.6666,36.7461,14000.0
2011-12-20 14:30:00,37.0,37.1,36.99,37.05,19800.0,36.756,36.8554,36.7461,36.8057,19800.0
2011-12-20 15:00:00,37.05,37.18,37.05,37.16,14400.0,36.8057,36.9348,36.8057,36.915,14400.0
2011-12-20 15:30:00,37.17,37.24,37.03,37.15,51600.0,36.9249,36.9944,36.7858,36.905,51600.0
2011-12-21 09:30:00,36.93,36.94,36.28,36.34,15300.0,36.6865,36.6964,36.0408,36.1004,15300.0
2011-12-21 10:00:00,36.3,36.52,36.09,36.28,15800.0,36.0606,36.2792,35.852,36.0408,15800.0
2011-12-21 10:30:00,36.31,36.39,35.92,35.94,15600.0,36.0706,36.1501,35.6832,35.703,15600.0
2011-12-21 11:00:00,35.92,35.97,35.84,35.97,12300.0,35.6832,35.7328,35.6037,35.7328,12300.0
2011-12-21 11:30:00,35.97,36.04,35.9,35.93,7400.0,35.7328,35.8024,35.6633,35.6931,7400.0
2011-12-21 12:00:00,35.95,36.01,35.48,35.48,14700.0,35.713,35.7726,35.2461,35.2461,14700.0
2011-12-21 12:30:00,35.51,35.8,35.51,35.8,12400.0,35.2759,35.5639,35.2759,35.5639,12400.0
2011-12-21 13:00:00,35.81,35.89,35.65,35.77,12400.0,35.5739,35.6534,35.4149,35.5341,12400.0
2011-12-21 13:30:00,35.75,36.02,35.7,36.0,12400.0,35.5143,35.7825,35.4646,35.7626,12400.0
2011-12-21 14:00:00,36.0,36.11,35.91,35.95,10900.0,35.7626,35.8719,35.6732,35.713,10900.0
2011-12-21 14:30:00,35.96,36.13,35.95,35.98,12200.0,35.7229,35.8918,35.713,35.7428,12200.0
2011-12-21 15:00:00,35.96,36.42,35.94,36.39,15300.0,35.7229,36.1799,35.703,36.1501,15300.0
2011-12-21 15:30:00,36.38,36.63,36.19,36.41,49300.0,36.1401,36.3885,35.9514,36.1699,49300.0
2011-12-22 09:30:00,36.45,36.93,36.45,36.73,9400.0,36.2097,36.6865,36.2097,36.4878,9400.0
2011-12-22 10:00:00,36.77,36.8,36.33,36.48,8500.0,36.5275,36.5574,36.0904,36.2395,8500.0
2011-12-22 10:30:00,36.46,36.51,36.02,36.1,26600.0,36.2196,36.2693,35.7825,35.862,26600.0
2011-12-22 11:00:00,36.13,36.25,36.13,36.19,8300.0,35.8918,36.011,35.8918,35.9514,8300.0
2011-12-22 11:30:00,36.25,36.29,36.16,36.25,9500.0,36.011,36.0507,35.9216,36.011,9500.0
2011-12-22 12:00:00,36.25,36.38,36.2,36.38,12400.0,36.011,36.1401,35.9613,36.1401,12400.0
2011-12-22 12:30:00,36.38,36.4,36.3,36.39,5000.0,36.1401,36.16,36.0606,36.1501,5000.0
2011-12-22 13:00:00,36.39,36.56,36.33,36.56,24100.0,36.1501,36.3189,36.0904,36.3189,24100.0
2011-12-22 13:30:00,36.56,36.64,36.48,36.51,16200.0,36.3189,36.3984,36.2395,36.2693,16200.0
2011-12-22 14:00:00,36.49,36.49,36.3,36.4,4300.0,36.2494,36.2494,36.0606,36.16,4300.0
2011-12-22 14:30:00,36.39,36.41,36.18,36.25,10200.0,36.1501,36.1699,35.9414,36.011,10200.0
2011-12-22 15:00:00,36.25,36.4,36.25,36.39,5100.0,36.011,36.16,36.011,36.1501,5100.0
2011-12-22 15:30:00,36.41,36.46,36.25,36.35,28600.0,36.1699,36.2196,36.011,36.1103,28600.0
2011-12-23 09:30:00,36.43,36.48,36.24,36.39,6900.0,36.1898,36.2395,36.001,36.1501,6900.0
2011-12-23 10:00:00,36.33,36.51,36.3,36.47,32700.0,36.0904,36.2693,36.0606,36.2295,32700.0
2011-12-23 10:30:00,36.44,36.54,36.43,36.49,5600.0,36.1997,36.2991,36.1898,36.2494,5600.0
2011-12-23 11:00:00,36.49,36.79,36.49,36.79,10200.0,36.2494,36.5474,36.2494,36.5474,10200.0
2011-12-23 11:30:00,36.76,36.88,36.75,36.85,3300.0,36.5176,36.6368,36.5077,36.607,3300.0
2011-12-23 12:00:00,36.85,37.0,36.85,36.98,6100.0,36.607,36.756,36.607,36.7362,6100.0
2011-12-23 12:30:00,36.99,37.0,36.9,36.98,7700.0,36.7461,36.756,36.6567,36.7362,7700.0
2011-12-23 13:00:00,36.95,36.95,36.86,36.86,2900.0,36.7064,36.7064,36.617,36.617,2900.0
2011-12-23 13:30:00,36.84,36.84,36.69,36.71,6600.0,36.5971,36.5971,36.4481,36.4679,6600.0
2011-12-23 14:00:00,36.68,36.88,36.67,36.79,7200.0,36.4381,36.6368,36.4282,36.5474,7200.0
2011-12-23 14:30:00,36.75,36.78,36.65,36.65,4100.0,36.5077,36.5375,36.4083,36.4083,4100.0
2011-12-23 15:00:00,36.62,36.64,36.51,36.52,8000.0,36.3785,36.3984,36.2693,36.2792,8000.0
2011-12-23 15:30:00,36.51,36.56,36.38,36.48,28400.0,36.2693,36.3189,36.1401,36.2395,28400.0
2011-12-27 09:30:00,36.38,36.52,36.07,36.52,6600.0,36.1401,36.2792,35.8322,36.2792,6600.0
2011-12-27 10:00:00,36.52,36.62,36.48,36.6,18400.0,36.2792,36.3785,36.2395,36.3587,18400.0
2011-12-27 10:30:00,36.56,36.63,36.5,36.5,1500.0,36.3189,36.3885,36.2593,36.2593,1500.0
2011-12-27 11:00:00,36.48,36.69,36.38,36.69,29000.0,36.2395,36.4481,36.1401,36.4481,29000.0
2011-12-27 11:30:00,36.68,36.75,36.68,36.75,2100.0,36.4381,36.5077,36.4381,36.5077,2100.0
2011-12-27 12:00:00,36.77,36.95,36.77,36.86,3900.0,36.5275,36.7064,36.5275,36.617,3900.0
2011-12-27 12:30:00,36.84,36.84,36.68,36.7,3900.0,36.5971,36.5971,36.4381,36.458,3900.0
2011-12-27 13:00:00,36.7,36.8,36.66,36.78,7400.0,36.458,36.5574,36.4183,36.5375,7400.0
2011-12-27 13:30:00,36.79,36.96,36.75,36.93,4800.0,36.5474,36.7163,36.5077,36.6865,4800.0
2011-12-27 14:00:00,36.93,36.99,36.87,36.87,3000.0,36.6865,36.7461,36.6269,36.6269,3000.0
2011-12-27 14:30:00,36.85,36.99,36.83,36.89,3000.0,36.607,36.7461,36.5872,36.6468,3000.0
2011-12-27 15:00:00,36.95,36.99,36.92,36.94,5300.0,36.7064,36.7461,36.6766,36.6964,5300.0
2011-12-27 15:30:00,36.94,36.95,36.8,36.8,19700.0,36.6964,36.7064,36.5574,36.5574,19700.0
2011-12-28 09:30:00,36.77,36.77,36.34,36.35,5600.0,36.5275,36.5275,36.1004,36.1103,5600.0
2011-12-28 10:00:00,36.36,36.6,36.19,36.32,23100.0,36.1203,36.3587,35.9514,36.0805,23100.0
2011-12-28 10:30:00,36.29,36.42,36.13,36.17,25100.0,36.0507,36.1799,35.8918,35.9315,25100.0
2011-12-28 11:00:00,36.17,36.17,36.02,36.03,9600.0,35.9315,35.9315,35.7825,35.7924,9600.0
2011-12-28 11:30:00,35.98,36.03,35.83,36.01,6800.0,35.7428,35.7924,35.5937,35.7726,6800.0
2011-12-28 12:00:00,36.01,36.05,35.9,36.02,6300.0,35.7726,35.8123,35.6633,35.7825,6300.0
2011-12-28 12:30:00,36.02,36.02,35.88,35.92,7600.0,35.7825,35.7825,35.6434,35.6832,7600.0
2011-12-28 13:00:00,35.86,36.0,35.86,36.0,3400.0,35.6235,35.7626,35.6235,35.7626,3400.0
2011-12-28 13:30:00,36.03,36.29,36.03,36.24,8200.0,35.7924,36.0507,35.7924,36.001,8200.0
2011-12-28 14:00:00,36.23,36.23,36.02,36.06,8900.0,35.9911,35.9911,35.7825,35.8222,8900.0
2011-12-28 14:30:00,36.09,36.16,36.04,36.09,8800.0,35.852,35.9216,35.8024,35.852,8800.0
2011-12-28 15:00:00,36.05,36.13,35.86,35.99,22600.0,35.8123,35.8918,35.6235,35.7527,22600.0
2011-12-28 15:30:00,35.99,36.13,35.97,35.99,45800.0,35.7527,35.8918,35.7328,35.7527,45800.0
2011-12-29 09:30:00,36.24,36.67,36.24,36.53,12600.0,36.001,36.4282,36.001,36.2891,12600.0
2011-12-29 10:00:00,36.58,36.94,36.58,36.94,15700.0,36.3388,36.6964,36.3388,36.6964,15700.0
2011-12-29 10:30:00,36.99,37.0,36.86,36.88,4100.0,36.7461,36.756,36.617,36.6368,4100.0
2011-12-29 11:00:00,36.86,36.95,36.78,36.95,3200.0,36.617,36.7064,36.5375,36.7064,3200.0
2011-12-29 11:30:00,36.93,37.08,36.92,37.02,10700.0,36.6865,36.8355,36.6766,36.7759,10700.0
2011-12-29 12:00:00,37.02,37.02,36.9,36.95,3900.0,36.7759,36.7759,36.6567,36.7064,3900.0
2011-12-29 12:30:00,36.87,36.93,36.84,36.84,1900.0,36.6269,36.6865,36.5971,36.5971,1900.0
2011-12-29 13:00:00,36.87,36.88,36.65,36.74,8500.0,36.6269,36.6368,36.4083,36.4977,8500.0
2011-12-29 13:30:00,36.74,36.86,36.68,36.71,5000.0,36.4977,36.617,36.4381,36.4679,5000.0
2011-12-29 14:00:00,36.78,36.85,36.73,36.73,3000.0,36.5375,36.607,36.4878,36.4878,3000.0
2011-12-29 14:30:00,36.74,36.74,36.62,36.64,5300.0,36.4977,36.4977,36.3785,36.3984,5300.0
2011-12-29 15:00:00,36.65,36.73,36.59,36.64,7800.0,36.4083,36.4878,36.3487,36.3984,7800.0
2011-12-29 15:30:00,36.69,36.72,36.58,36.65,26600.0,36.4481,36.4779,36.3388,36.4083,26600.0
2011-12-30 09:30:00,36.5,36.56,36.23,36.32,9600.0,36.2593,36.3189,35.9911,36.0805,9600.0
2011-12-30 10:00:00,36.32,36.33,36.03,36.13,6600.0,36.0805,36.0904,35.7924,35.8918,6600.0
2011-12-30 10:30:00,36.12,36.13,35.94,36.1,7300.0,35.8818,35.8918,35.703,35.862,7300.0
2011-12-30 11:00:00,36.13,36.29,36.05,36.28,17000.0,35.8918,36.0507,35.8123,36.0408,17000.0
2011-12-30 11:30:00,36.26,36.26,36.07,36.13,8400.0,36.0209,36.0209,35.8322,35.8918,8400.0
2011-12-30 12:00:00,36.12,36.12,35.9,35.91,5700.0,35.8818,35.8818,35.6633,35.6732,5700.0
2011-12-30 12:30:00,35.96,36.1,35.96,36.1,5300.0,35.7229,35.862,35.7229,35.862,5300.0
2011-12-30 13:00:00,36.14,36.23,36.11,36.23,10000.0,35.9017,35.9911,35.8719,35.9911,10000.0
2011-12-30 13:30:00,36.28,36.3,36.25,36.27,4000.0,36.0408,36.0606,36.011,36.0308,4000.0
2011-12-30 14:00:00,36.26,36.26,36.03,36.06,10100.0,36.0209,36.0209,35.7924,35.8222,10100.0
2011-12-30 14:30:00,36.08,36.12,36.04,36.04,8300.0,35.8421,35.8818,35.8024,35.8024,8300.0
2011-12-30 15:00:00,36.03,36.15,36.02,36.12,18000.0,35.7924,35.9116,35.7825,35.8818,18000.0
2011-12-30 15:30:00,36.13,36.13,35.78,35.79,39500.0,35.8918,35.8918,35.5441,35.554,39500.0
2012-01-03 09:30:00,37.0,37.05,36.4,37.05,26200.0,36.756,36.8057,36.16,36.8057,26200.0
2012-01-03 10:00:00,37.08,37.56,37.07,37.48,23500.0,36.8355,37.3123,36.8256,37.2329,23500.0
2012-01-03 10:30:00,37.51,37.63,37.48,37.6,18400.0,37.2627,37.3819,37.2329,37.3521,18400.0
2012-01-03 11:00:00,37.6,37.66,37.5,37.58,20700.0,37.3521,37.4117,37.2527,37.3322,20700.0
2012-01-03 11:30:00,37.59,37.63,37.25,37.25,23400.0,37.3421,37.3819,37.0044,37.0044,23400.0
2012-01-03 12:00:00,37.24,37.24,36.94,36.98,12600.0,36.9944,36.9944,36.6964,36.7362,12600.0
2012-01-03 12:30:00,36.97,36.99,36.61,36.66,12000.0,36.7262,36.7461,36.3686,36.4183,12000.0
2012-01-03 13:00:00,36.66,36.82,36.44,36.59,26900.0,36.4183,36.5772,36.1997,36.3487,26900.0
2012-01-03 13:30:00,36.57,36.75,36.54,36.74,9400.0,36.3289,36.5077,36.2991,36.4977,9400.0
2012-01-03 14:00:00,36.76,36.87,36.7,36.74,13600.0,36.5176,36.6269,36.458,36.4977,13600.0
2012-01-03 14:30:00,36.77,36.91,36.75,36.86,12000.0,36.5275,36.6666,36.5077,36.617,12000.0
2012-01-03 15:00:00,36.85,36.85,36.54,36.61,17900.0,36.607,36.607,36.2991,36.3686,17900.0
2012-01-03 15:30:00,36.57,36.67,36.55,36.6,31600.0,36.3289,36.4282,36.309,36.3587,31600.0
2012-01-04 09:30:00,36.35,36.36,35.79,35.89,14700.0,36.1103,36.1203,35.554,35.6534,14700.0
2012-01-04 10:00:00,35.9,35.9,35.59,35.6,12200.0,35.6633,35.6633,35.3553,35.3653,12200.0
2012-01-04 10:30:00,35.57,35.61,35.47,35.55,11700.0,35.3355,35.3752,35.2361,35.3156,11700.0
2012-01-04 11:00:00,35.55,35.63,35.49,35.5,16100.0,35.3156,35.3951,35.256,35.2659,16100.0
2012-01-04 11:30:00,35.51,35.51,35.34,35.35,15700.0,35.2759,35.2759,35.107,35.1169,15700.0
2012-01-04 12:00:00,35.35,35.52,35.3,35.43,16400.0,35.1169,35.2858,35.0672,35.1964,16400.0
2012-01-04 12:30:00,35.47,35.59,35.43,35.58,15100.0,35.2361,35.3553,35.1964,35.3454,15100.0
2012-01-04 13:00:00,35.56,35.56,35.27,35.34,14500.0,35.3255,35.3255,35.0374,35.107,14500.0
2012-01-04 13:30:00,35.31,35.43,35.31,35.39,11000.0,35.0772,35.1964,35.0772,35.1566,11000.0
2012-01-04 14:00:00,35.39,35.46,35.33,35.45,9600.0,35.1566,35.2262,35.097,35.2163,9600.0
2012-01-04 14:30:00,35.49,35.71,35.49,35.68,18600.0,35.256,35.4745,35.256,35.4447,18600.0
2012-01-04 15:00:00,35.67,35.73,35.62,35.73,17500.0,35.4348,35.4944,35.3851,35.4944,17500.0
2012-01-04 15:30:00,35.73,35.74,35.45,35.5,43900.0,35.4944,35.5043,35.2163,35.2659,43900.0
2012-01-05 09:30:00,35.3,35.3,34.8,34.9,14000.0,35.0672,35.0672,34.5705,34.6699,14000.0
2012-01-05 10:00:00,34.88,35.08,34.6,34.97,17600.0,34.65,34.8487,34.3719,34.7394,17600.0
2012-01-05 10:30:00,34.96,34.96,34.65,34.76,8200.0,34.7295,34.7295,34.4215,34.5308,8200.0
2012-01-05 11:00:00,34.74,35.0,34.72,34.98,7700.0,34.5109,34.7692,34.4911,34.7494,7700.0
2012-01-05 11:30:00,35.03,35.21,34.98,35.19,10000.0,34.799,34.9778,34.7494,34.958,10000.0
2012-01-05 12:00:00,35.16,35.34,35.15,35.31,14400.0,34.9282,35.107,34.9182,35.0772,14400.0
2012-01-05 12:30:00,35.37,35.68,35.32,35.68,8300.0,35.1368,35.4447,35.0871,35.4447,8300.0
2012-01-05 13:00:00,35.69,35.92,35.69,35.9,6200.0,35.4547,35.6832,35.4547,35.6633,6200.0
2012-01-05 13:30:00,35.91,36.13,35.91,36.11,10200.0,35.6732,35.8918,35.6732,35.8719,10200.0
2012-01-05 14:00:00,36.13,36.19,36.1,36.14,18000.0,35.8918,35.9514,35.862,35.9017,18000.0
2012-01-05 14:30:00,36.13,36.19,36.11,36.15,9900.0,35.8918,35.9514,35.8719,35.9116,9900.0
2012-01-05 15:00:00,36.13,36.2,36.12,36.14,12600.0,35.8918,35.9613,35.8818,35.9017,12600.0
2012-01-05 15:30:00,36.14,36.36,36.11,36.25,38400.0,35.9017,36.1203,35.8719,36.011,38400.0
2012-01-06 09:30:00,36.16,36.21,35.32,35.58,26500.0,35.9216,35.9712,35.0871,35.3454,26500.0
2012-01-06 10:00:00,35.52,36.11,35.44,36.0,37600.0,35.2858,35.8719,35.2063,35.7626,37600.0
2012-01-06 10:30:00,36.0,36.2,35.97,36.0,16700.0,35.7626,35.9613,35.7328,35.7626,16700.0
2012-01-06 11:00:00,36.03,36.19,36.02,36.17,15900.0,35.7924,35.9514,35.7825,35.9315,15900.0
2012-01-06 11:30:00,36.16,36.29,36.16,36.24,6100.0,35.9216,36.0507,35.9216,36.001,6100.0
2012-01-06 12:00:00,36.25,36.34,36.17,36.21,13300.0,36.011,36.1004,35.9315,35.9712,13300.0
2012-01-06 12:30:00,36.21,36.43,36.13,36.13,21400.0,35.9712,36.1898,35.8918,35.8918,21400.0
2012-01-06 13:00:00,36.12,36.17,35.86,35.91,19000.0,35.8818,35.9315,35.6235,35.6732,19000.0
2012-01-06 13:30:00,35.9,36.07,35.82,35.96,4300.0,35.6633,35.8322,35.5838,35.7229,4300.0
2012-01-06 14:00:00,35.98,36.09,35.93,35.94,29700.0,35.7428,35.852,35.6931,35.703,29700.0
2012-01-06 14:30:00,35.98,36.01,35.92,35.99,3200.0,35.7428,35.7726,35.6832,35.7527,3200.0
2012-01-06 15:00:00,36.03,36.14,35.95,36.14,9400.0,35.7924,35.9017,35.713,35.9017,9400.0
2012-01-06 15:30:00,36.11,36.15,35.92,35.95,21700.0,35.8719,35.9116,35.6832,35.713,21700.0
2012-01-09 09:30:00,36.07,36.07,35.41,35.69,17000.0,35.8322,35.8322,35.1765,35.4547,17000.0
2012-01-09 10:00:00,35.7,35.9,35.46,35.9,24900.0,35.4646,35.6633,35.2262,35.6633,24900.0
2012-01-09 10:30:00,35.92,35.98,35.71,35.75,7000.0,35.6832,35.7428,35.4745,35.5143,7000.0
2012-01-09 11:00:00,35.74,35.75,35.47,35.59,6500.0,35.5043,35.5143,35.2361,35.3553,6500.0
2012-01-09 11:30:00,35.6,35.76,35.54,35.68,8700.0,35.3653,35.5242,35.3057,35.4447,8700.0
2012-01-09 12:00:00,35.72,35.84,35.63,35.84,8800.0,35.4845,35.6037,35.3951,35.6037,8800.0
2012-01-09 12:30:00,35.87,35.99,35.87,35.94,4800.0,35.6335,35.7527,35.6335,35.703,4800.0
2012-01-09 13:00:00,35.92,36.01,35.87,35.99,4200.0,35.6832,35.7726,35.6335,35.7527,4200.0
2012-01-09 13:30:00,36.0,36.0,35.82,35.96,7300.0,35.7626,35.7626,35.5838,35.7229,7300.0
2012-01-09 14:00:00,35.9,35.97,35.9,35.97,9900.0,35.6633,35.7328,35.6633,35.7328,9900.0
2012-01-09 14:30:00,35.97,36.08,35.88,35.99,13500.0,35.7328,35.8421,35.6434,35.7527,13500.0
2012-01-09 15:00:00,36.01,36.1,35.94,35.95,15400.0,35.7726,35.862,35.703,35.713,15400.0
2012-01-09 15:30:00,35.94,36.01,35.82,35.87,56400.0,35.703,35.7726,35.5838,35.6335,56400.0
2012-01-10 09:30:00,36.41,36.67,36.38,36.67,18900.0,36.1699,36.4282,36.1401,36.4282,18900.0
2012-01-10 10:00:00,36.68,36.86,36.68,36.82,8800.0,36.4381,36.617,36.4381,36.5772,8800.0
2012-01-10 10:30:00,36.83,36.9,36.8,36.89,7200.0,36.5872,36.6567,36.5574,36.6468,7200.0
2012-01-10 11:00:00,36.89,36.9,36.82,36.86,6000.0,36.6468,36.6567,36.5772,36.617,6000.0
2012-01-10 11:30:00,36.85,36.87,36.78,36.82,12100.0,36.607,36.6269,36.5375,36.5772,12100.0
2012-01-10 12:00:00,36.83,36.89,36.69,36.69,28300.0,36.5872,36.6468,36.4481,36.4481,28300.0
2012-01-10 12:30:00,36.66,36.66,36.61,36.64,4800.0,36.4183,36.4183,36.3686,36.3984,4800.0
2012-01-10 13:00:00,36.66,36.66,36.54,36.57,5800.0,36.4183,36.4183,36.2991,36.3289,5800.0
2012-01-10 13:30:00,36.58,36.63,36.49,36.55,9500.0,36.3388,36.3885,36.2494,36.309,9500.0
2012-01-10 14:00:00,36.53,36.66,36.53,36.62,8500.0,36.2891,36.4183,36.2891,36.3785,8500.0
2012-01-10 14:30:00,36.58,36.66,36.58,36.63,5000.0,36.3388,36.4183,36.3388,36.3885,5000.0
2012-01-10 15:00:00,36.63,36.71,36.59,36.69,12300.0,36.3885,36.4679,36.3487,36.4481,12300.0
2012-01-10 15:30:00,36.66,36.78,36.58,36.71,28800.0,36.4183,36.5375,36.3388,36.4679,28800.0
2012-01-11 09:30:00,36.51,36.87,36.51,36.66,20400.0,36.2693,36.6269,36.2693,36.4183,20400.0
2012-01-11 10:00:00,36.66,36.8,36.64,36.8,2800.0,36.4183,36.5574,36.3984,36.5574,2800.0
2012-01-11 10:30:00,36.79,36.98,36.72,36.94,16800.0,36.5474,36.7362,36.4779,36.6964,16800.0
2012-01-11 11:00:00,36.95,37.06,36.95,37.04,17200.0,36.7064,36.8156,36.7064,36.7958,17200.0
2012-01-11 11:30:00,37.04,37.1,36.97,37.0,15800.0,36.7958,36.8554,36.7262,36.756,15800.0
2012-01-11 12:00:00,37.0,37.08,36.95,36.99,22100.0,36.756,36.8355,36.7064,36.7461,22100.0
2012-01-11 12:30:00,36.98,37.01,36.93,36.99,10300.0,36.7362,36.766,36.6865,36.7461,10300.0
2012-01-11 13:00:00,37.0,37.03,36.95,36.99,6500.0,36.756,36.7858,36.7064,36.7461,6500.0
2012-01-11 13:30:00,36.99,37.01,36.92,36.96,15300.0,36.7461,36.766,36.6766,36.7163,15300.0
2012-01-11 14:00:00,36.96,36.98,36.88,36.97,8000.0,36.7163,36.7362,36.6368,36.7262,8000.0
2012-01-11 14:30:00,36.93,37.03,36.93,37.0,23500.0,36.6865,36.7858,36.6865,36.756,23500.0
2012-01-11 15:00:00,37.0,37.11,36.9,37.08,12100.0,36.756,36.8653,36.6567,36.8355,12100.0
2012-01-11 15:30:00,37.05,37.13,36.99,37.05,28100.0,36.8057,36.8852,36.7461,36.8057,28100.0
2012-01-12 09:30:00,37.05,37.2,36.98,37.02,43000.0,36.8057,36.9547,36.7362,36.7759,43000.0
2012-01-12 10:00:00,37.02,37.02,36.62,36.94,9400.0,36.7759,36.7759,36.3785,36.6964,9400.0
2012-01-12 10:30:00,36.96,37.09,36.82,37.02,8700.0,36.7163,36.8454,36.5772,36.7759,8700.0
2012-01-12 11:00:00,37.07,37.16,37.07,37.15,3900.0,36.8256,36.915,36.8256,36.905,3900.0
2012-01-12 11:30:00,37.14,37.2,37.0,37.0,13100.0,36.8951,36.9547,36.756,36.756,13100.0
2012-01-12 12:00:00,37.01,37.01,36.9,36.91,3300.0,36.766,36.766,36.6567,36.6666,3300.0
2012-01-12 12:30:00,36.92,37.09,36.87,37.05,21000.0,36.6766,36.8454,36.6269,36.8057,21000.0
2012-01-12 13:00:00,37.06,37.09,36.94,36.97,24100.0,36.8156,36.8454,36.6964,36.7262,24100.0
2012-01-12 13:30:00,36.98,36.98,36.81,36.85,2200.0,36.7362,36.7362,36.5673,36.607,2200.0
2012-01-12 14:00:00,36.84,36.84,36.77,36.78,3100.0,36.5971,36.5971,36.5275,36.5375,3100.0
2012-01-12 14:30:00,36.78,36.85,36.75,36.75,4000.0,36.5375,36.607,36.5077,36.5077,4000.0
2012-01-12 15:00:00,36.77,36.98,36.74,36.93,7200.0,36.5275,36.7362,36.4977,36.6865,7200.0
2012-01-12 15:30:00,36.95,37.06,36.91,37.03,28900.0,36.7064,36.8156,36.6666,36.7858,28900.0
2012-01-13 09:30:00,36.44,36.83,36.39,36.67,35300.0,36.1997,36.5872,36.1501,36.4282,35300.0
2012-01-13 10:00:00,36.62,36.65,36.2,36.37,8500.0,36.3785,36.4083,35.9613,36.1302,8500.0
2012-01-13 10:30:00,36.48,36.64,36.45,36.64,7800.0,36.2395,36.3984,36.2097,36.3984,7800.0
2012-01-13 11:00:00,36.66,36.95,36.64,36.95,10700.0,36.4183,36.7064,36.3984,36.7064,10700.0
2012-01-13 11:30:00,36.96,37.1,36.95,37.04,7500.0,36.7163,36.8554,36.7064,36.7958,7500.0
2012-01-13 12:00:00,37.01,37.13,37.0,37.09,10300.0,36.766,36.8852,36.756,36.8454,10300.0
2012-01-13 12:30:00,37.07,37.14,37.03,37.14,6200.0,36.8256,36.8951,36.7858,36.8951,6200.0
2012-01-13 13:00:00,37.17,37.17,37.03,37.11,7600.0,36.9249,36.9249,36.7858,36.8653,7600.0
2012-01-13 13:30:00,37.09,37.3,36.93,37.22,9900.0,36.8454,37.0541,36.6865,36.9746,9900.0
2012-01-13 14:00:00,37.21,37.22,37.06,37.06,10900.0,36.9646,36.9746,36.8156,36.8156,10900.0
2012-01-13 14:30:00,37.06,37.11,36.98,37.1,8000.0,36.8156,36.8653,36.7362,36.8554,8000.0
2012-01-13 15:00:00,37.1,37.26,37.1,37.23,22900.0,36.8554,37.0143,36.8554,36.9845,22900.0
2012-01-13 15:30:00,37.22,37.31,37.14,37.23,41400.0,36.9746,37.064,36.8951,36.9845,41400.0
2012-01-17 09:30:00,37.5,37.7,37.38,37.38,19100.0,37.2527,37.4514,37.1335,37.1335,19100.0
2012-01-17 10:00:00,37.33,37.33,37.05,37.11,6800.0,37.0839,37.0839,36.8057,36.8653,6800.0
2012-01-17 10:30:00,37.14,37.14,36.86,36.95,11800.0,36.8951,36.8951,36.617,36.7064,11800.0
2012-01-17 11:00:00,36.93,36.93,36.81,36.87,3200.0,36.6865,36.6865,36.5673,36.6269,3200.0
2012-01-17 11:30:00,36.91,36.93,36.75,36.75,8500.0,36.6666,36.6865,36.5077,36.5077,8500.0
2012-01-17 12:00:00,36.78,36.85,36.78,36.84,1400.0,36.5375,36.607,36.5375,36.5971,1400.0
2012-01-17 12:30:00,36.83,36.83,36.74,36.8,2300.0,36.5872,36.5872,36.4977,36.5574,2300.0
2012-01-17 13:00:00,36.8,36.98,36.79,36.98,10600.0,36.5574,36.7362,36.5474,36.7362,10600.0
2012-01-17 13:30:00,36.98,36.98,36.52,36.6,25800.0,36.7362,36.7362,36.2792,36.3587,25800.0
2012-01-17 14:00:00,36.62,36.64,36.61,36.64,3300.0,36.3785,36.3984,36.3686,36.3984,3300.0
2012-01-17 14:30:00,36.64,36.64,36.29,36.3,12900.0,36.3984,36.3984,36.0507,36.0606,12900.0
2012-01-17 15:00:00,36.31,36.35,36.12,36.22,31400.0,36.0706,36.1103,35.8818,35.9812,31400.0
2012-01-17 15:30:00,36.24,36.24,35.89,35.91,71300.0,36.001,36.001,35.6534,35.6732,71300.0
2012-01-18 09:30:00,35.87,36.27,35.05,36.2,52400.0,35.6335,36.0308,34.8189,35.9613,52400.0
2012-01-18 10:00:00,36.26,36.39,36.13,36.39,16500.0,36.0209,36.1501,35.8918,36.1501,16500.0
2012-01-18 10:30:00,36.43,36.55,36.39,36.44,7300.0,36.1898,36.309,36.1501,36.1997,7300.0
2012-01-18 11:00:00,36.45,36.54,36.34,36.49,11800.0,36.2097,36.2991,36.1004,36.2494,11800.0
2012-01-18 11:30:00,36.5,36.6,36.42,36.6,12400.0,36.2593,36.3587,36.1799,36.3587,12400.0
2012-01-18 12:00:00,36.56,36.67,36.54,36.66,9000.0,36.3189,36.4282,36.2991,36.4183,9000.0
2012-01-18 12:30:00,36.68,36.83,36.68,36.8,4400.0,36.4381,36.5872,36.4381,36.5574,4400.0
2012-01-18 13:00:00,36.79,36.92,36.75,36.8,21900.0,36.5474,36.6766,36.5077,36.5574,21900.0
2012-01-18 13:30:00,36.8,36.89,36.72,36.76,6100.0,36.5574,36.6468,36.4779,36.5176,6100.0
2012-01-18 14:00:00,36.74,37.0,36.74,37.0,8700.0,36.4977,36.756,36.4977,36.756,8700.0
2012-01-18 14:30:00,36.96,36.96,36.82,36.85,5900.0,36.7163,36.7163,36.5772,36.607,5900.0
2012-01-18 15:00:00,36.88,36.94,36.81,36.87,10400.0,36.6368,36.6964,36.5673,36.6269,10400.0
2012-01-18 15:30:00,36.85,36.92,36.8,36.9,32900.0,36.607,36.6766,36.5574,36.6567,32900.0
2012-01-19 09:30:00,37.06,37.48,37.06,37.2,16000.0,36.8156,37.2329,36.8156,36.9547,16000.0
2012-01-19 10:00:00,37.14,37.22,36.94,37.2,9400.0,36.8951,36.9746,36.6964,36.9547,9400.0
2012-01-19 10:30:00,37.2,37.63,37.2,37.58,17600.0,36.9547,37.3819,36.9547,37.3322,17600.0
2012-01-19 11:00:00,37.55,37.87,37.55,37.72,21600.0,37.3024,37.6203,37.3024,37.4713,21600.0
2012-01-19 11:30:00,37.83,37.89,37.8,37.83,6100.0,37.5806,37.6402,37.5508,37.5806,6100.0
2012-01-19 12:00:00,37.84,37.84,37.76,37.77,5300.0,37.5905,37.5905,37.511,37.521,5300.0
2012-01-19 12:30:00,37.78,37.86,37.77,37.85,8600.0,37.5309,37.6104,37.521,37.6004,8600.0
2012-01-19 13:00:00,37.87,37.95,37.86,37.93,11800.0,37.6203,37.6998,37.6104,37.6799,11800.0
2012-01-19 13:30:00,37.91,37.93,37.81,37.81,6900.0,37.66,37.6799,37.5607,37.5607,6900.0
2012-01-19 14:00:00,37.83,37.85,37.76,37.79,11700.0,37.5806,37.6004,37.511,37.5408,11700.0
2012-01-19 14:30:00,37.77,37.83,37.75,37.8,13000.0,37.521,37.5806,37.5011,37.5508,13000.0
2012-01-19 15:00:00,37.76,37.92,37.76,37.84,34100.0,37.511,37.67,37.511,37.5905,34100.0
2012-01-19 15:30:00,37.83,37.87,37.75,37.81,42200.0,37.5806,37.6203,37.5011,37.5607,42200.0
2012-01-20 09:30:00,37.66,38.07,37.6,38.02,23500.0,37.4117,37.819,37.3521,37.7693,23500.0
2012-01-20 10:00:00,38.09,38.31,38.05,38.29,18400.0,37.8388,38.0574,37.7991,38.0375,18400.0
2012-01-20 10:30:00,38.27,38.31,38.24,38.29,14100.0,38.0177,38.0574,37.9879,38.0375,14100.0
2012-01-20 11:00:00,38.29,38.38,38.26,38.32,15800.0,38.0375,38.1269,38.0077,38.0673,15800.0
2012-01-20 11:30:00,38.3,38.3,38.02,38.05,5800.0,38.0475,38.0475,37.7693,37.7991,5800.0
2012-01-20 12:00:00,38.05,38.24,38.05,38.11,8700.0,37.7991,37.9879,37.7991,37.8587,8700.0
2012-01-20 12:30:00,38.11,38.11,37.92,37.95,4700.0,37.8587,37.8587,37.67,37.6998,4700.0
2012-01-20 13:00:00,37.97,38.16,37.95,38.1,3000.0,37.7196,37.9084,37.6998,37.8488,3000.0
2012-01-20 13:30:00,38.12,38.12,38.02,38.06,3400.0,37.8686,37.8686,37.7693,37.809,3400.0
2012-01-20 14:00:00,38.05,38.18,37.92,37.95,26900.0,37.7991,37.9283,37.67,37.6998,26900.0
2012-01-20 14:30:00,37.94,37.96,37.89,37.91,8000.0,37.6898,37.7097,37.6402,37.66,8000.0
2012-01-20 15:00:00,37.91,37.96,37.9,37.94,10100.0,37.66,37.7097,37.6501,37.6898,10100.0
2012-01-20 15:30:00,37.93,38.27,37.9,38.11,53400.0,37.6799,38.0177,37.6501,37.8587,53400.0
2012-01-23 09:30:00,37.99,38.15,37.9,38.15,26000.0,37.7395,37.8984,37.6501,37.8984,26000.0
2012-01-23 10:00:00,38.17,38.22,38.09,38.15,9700.0,37.9183,37.968,37.8388,37.8984,9700.0
2012-01-23 10:30:00,38.09,38.19,38.05,38.1,9400.0,37.8388,37.9382,37.7991,37.8488,9400.0
2012-01-23 11:00:00,38.1,38.16,37.96,38.04,9500.0,37.8488,37.9084,37.7097,37.7892,9500.0
2012-01-23 11:30:00,38.04,38.04,37.63,37.68,6200.0,37.7892,37.7892,37.3819,37.4315,6200.0
2012-01-23 12:00:00,37.72,37.72,37.36,37.48,21400.0,37.4713,37.4713,37.1137,37.2329,21400.0
2012-01-23 12:30:00,37.5,37.67,37.45,37.47,12700.0,37.2527,37.4216,37.2031,37.2229,12700.0
2012-01-23 13:00:00,37.51,37.65,37.46,37.62,20900.0,37.2627,37.4017,37.213,37.3719,20900.0
2012-01-23 13:30:00,37.6,37.65,37.57,37.64,11400.0,37.3521,37.4017,37.3223,37.3918,11400.0
2012-01-23 14:00:00,37.6,37.65,37.59,37.61,17100.0,37.3521,37.4017,37.3421,37.362,17100.0
2012-01-23 14:30:00,37.63,37.65,37.43,37.61,5400.0,37.3819,37.4017,37.1832,37.362,5400.0
2012-01-23 15:00:00,37.61,37.78,37.57,37.77,19700.0,37.362,37.5309,37.3223,37.521,19700.0
2012-01-23 15:30:00,37.77,37.85,37.72,37.78,32600.0,37.521,37.6004,37.4713,37.5309,32600.0
2012-01-24 09:30:00,37.62,37.9,37.62,37.84,21700.0,37.3719,37.6501,37.3719,37.5905,21700.0
2012-01-24 10:00:00,37.8,38.18,37.79,38.18,24200.0,37.5508,37.9283,37.5408,37.9283,24200.0
2012-01-24 10:30:00,38.16,38.5,38.16,38.25,18800.0,37.9084,38.2461,37.9084,37.9978,18800.0
2012-01-24 11:00:00,38.28,38.5,38.21,38.49,18700.0,38.0276,38.2461,37.9581,38.2362,18700.0
2012-01-24 11:30:00,38.5,38.5,38.38,38.43,7600.0,38.2461,38.2461,38.1269,38.1766,7600.0
2012-01-24 12:00:00,38.45,38.63,38.44,38.52,19700.0,38.1965,38.3753,38.1865,38.266,19700.0
2012-01-24 12:30:00,38.52,38.66,38.52,38.66,5500.0,38.266,38.4051,38.266,38.4051,5500.0
2012-01-24 13:00:00,38.64,38.64,38.49,38.49,16500.0,38.3852,38.3852,38.2362,38.2362,16500.0
2012-01-24 13:30:00,38.53,38.57,38.45,38.57,2300.0,38.2759,38.3157,38.1965,38.3157,2300.0
2012-01-24 14:00:00,38.57,38.6,38.44,38.49,11600.0,38.3157,38.3455,38.1865,38.2362,11600.0
2012-01-24 14:30:00,38.47,38.64,38.47,38.57,36100.0,38.2163,38.3852,38.2163,38.3157,36100.0
2012-01-24 15:00:00,38.57,38.75,38.57,38.74,16800.0,38.3157,38.4945,38.3157,38.4846,16800.0
2012-01-24 15:30:00,38.75,38.75,38.55,38.59,41700.0,38.4945,38.4945,38.2958,38.3355,41700.0
2012-01-25 09:30:00,38.62,38.92,38.46,38.92,12900.0,38.3653,38.6634,38.2064,38.6634,12900.0
2012-01-25 10:00:00,39.0,39.0,38.79,38.85,24300.0,38.7428,38.7428,38.5342,38.5938,24300.0
2012-01-25 10:30:00,38.87,38.99,38.71,38.98,13000.0,38.6137,38.7329,38.4548,38.723,13000.0
2012-01-25 11:00:00,38.98,39.25,38.95,39.19,14500.0,38.723,38.9912,38.6932,38.9316,14500.0
2012-01-25 11:30:00,39.19,39.19,38.89,39.11,9400.0,38.9316,38.9316,38.6336,38.8521,9400.0
2012-01-25 12:00:00,39.08,39.17,38.78,39.04,19900.0,38.8223,38.9117,38.5243,38.7826,19900.0
2012-01-25 12:30:00,39.03,39.21,38.9,38.98,13900.0,38.7726,38.9515,38.6435,38.723,13900.0
2012-01-25 13:00:00,38.99,39.49,38.96,39.47,34600.0,38.7329,39.2296,38.7031,39.2097,34600.0
2012-01-25 13:30:00,39.45,39.54,39.36,39.51,29000.0,39.1899,39.2793,39.1005,39.2495,29000.0
2012-01-25 14:00:00,39.5,39.5,38.97,38.97,44600.0,39.2395,39.2395,38.713,38.713,44600.0
2012-01-25 14:30:00,39.0,39.36,39.0,39.23,14800.0,38.7428,39.1005,38.7428,38.9713,14800.0
2012-01-25 15:00:00,39.23,39.37,39.19,39.35,17800.0,38.9713,39.1104,38.9316,39.0905,17800.0
2012-01-25 15:30:00,39.36,39.39,39.0,39.19,55000.0,39.1005,39.1303,38.7428,38.9316,55000.0
2012-01-26 09:30:00,39.4,39.44,39.11,39.22,14400.0,39.1402,39.1799,38.8521,38.9614,14400.0
2012-01-26 10:00:00,39.17,39.3,39.09,39.19,20000.0,38.9117,39.0409,38.8323,38.9316,20000.0
2012-01-26 10:30:00,39.19,39.2,39.04,39.15,9400.0,38.9316,38.9415,38.7826,38.8919,9400.0
2012-01-26 11:00:00,39.15,39.25,39.14,39.24,14100.0,38.8919,38.9912,38.8819,38.9813,14100.0
2012-01-26 11:30:00,39.21,39.28,39.15,39.18,26600.0,38.9515,39.021,38.8919,38.9217,26600.0
2012-01-26 12:00:00,39.16,39.19,38.98,39.09,11700.0,38.9018,38.9316,38.723,38.8323,11700.0
2012-01-26 12:30:00,39.07,39.22,38.88,39.15,12900.0,38.8124,38.9614,38.6236,38.8919,12900.0
2012-01-26 13:00:00,39.15,39.17,39.09,39.15,7700.0,38.8919,38.9117,38.8323,38.8919,7700.0
2012-01-26 13:30:00,39.12,39.15,38.82,38.94,14500.0,38.8621,38.8919,38.564,38.6832,14500.0
2012-01-26 14:00:00,38.99,39.14,38.93,39.13,13300.0,38.7329,38.8819,38.6733,38.872,13300.0
2012-01-26 14:30:00,39.15,39.3,39.1,39.23,16800.0,38.8919,39.0409,38.8422,38.9713,16800.0
2012-01-26 15:00:00,39.17,39.3,39.08,39.09,34300.0,38.9117,39.0409,38.8223,38.8323,34300.0
2012-01-26 15:30:00,39.09,39.36,39.01,39.25,73600.0,38.8323,39.1005,38.7528,38.9912,73600.0
2012-01-27 09:30:00,37.98,38.04,36.28,36.28,117000.0,37.7296,37.7892,36.0408,36.0408,117000.0
2012-01-27 10:00:00,36.29,36.71,35.2,35.35,150000.0,36.0507,36.4679,34.9679,35.1169,150000.0
2012-01-27 10:30:00,35.35,35.87,35.02,35.86,96500.0,35.1169,35.6335,34.7891,35.6235,96500.0
2012-01-27 11:00:00,35.87,36.05,35.68,35.97,38400.0,35.6335,35.8123,35.4447,35.7328,38400.0
2012-01-27 11:30:00,35.97,36.03,35.87,35.96,50200.0,35.7328,35.7924,35.6335,35.7229,50200.0
2012-01-27 12:00:00,35.98,36.08,35.9,36.0,43700.0,35.7428,35.8421,35.6633,35.7626,43700.0
2012-01-27 12:30:00,35.99,36.05,35.95,36.02,36500.0,35.7527,35.8123,35.713,35.7825,36500.0
2012-01-27 13:00:00,36.0,36.13,35.97,36.0,14700.0,35.7626,35.8918,35.7328,35.7626,14700.0
2012-01-27 13:30:00,35.99,36.02,35.76,35.96,29200.0,35.7527,35.7825,35.5242,35.7229,29200.0
2012-01-27 14:00:00,35.96,36.02,35.96,36.02,21900.0,35.7229,35.7825,35.7229,35.7825,21900.0
2012-01-27 14:30:00,36.02,36.02,35.97,36.01,46800.0,35.7825,35.7825,35.7328,35.7726,46800.0
2012-01-27 15:00:00,36.01,36.06,35.72,35.79,63200.0,35.7726,35.8222,35.4845,35.554,63200.0
2012-01-27 15:30:00,35.8,36.01,35.79,36.01,80300.0,35.5639,35.7726,35.554,35.7726,80300.0
2012-01-30 09:30:00,35.65,36.13,35.65,35.99,38000.0,35.4149,35.8918,35.4149,35.7527,38000.0
2012-01-30 10:00:00,35.99,36.01,35.83,35.91,17500.0,35.7527,35.7726,35.5937,35.6732,17500.0
2012-01-30 10:30:00,35.91,36.38,35.87,36.18,23800.0,35.6732,36.1401,35.6335,35.9414,23800.0
2012-01-30 11:00:00,36.2,36.48,36.2,36.47,14500.0,35.9613,36.2395,35.9613,36.2295,14500.0
2012-01-30 11:30:00,36.48,36.58,36.45,36.54,10500.0,36.2395,36.3388,36.2097,36.2991,10500.0
2012-01-30 12:00:00,36.54,36.59,36.45,36.45,10700.0,36.2991,36.3487,36.2097,36.2097,10700.0
2012-01-30 12:30:00,36.43,36.43,35.96,36.21,30000.0,36.1898,36.1898,35.7229,35.9712,30000.0
2012-01-30 13:00:00,36.21,36.38,36.07,36.34,17800.0,35.9712,36.1401,35.8322,36.1004,17800.0
2012-01-30 13:30:00,36.35,36.58,36.34,36.52,9600.0,36.1103,36.3388,36.1004,36.2792,9600.0
2012-01-30 14:00:00,36.55,36.66,36.5,36.6,11800.0,36.309,36.4183,36.2593,36.3587,11800.0
2012-01-30 14:30:00,36.59,36.62,36.46,36.58,21800.0,36.3487,36.3785,36.2196,36.3388,21800.0
2012-01-30 15:00:00,36.61,36.66,36.41,36.63,25000.0,36.3686,36.4183,36.1699,36.3885,25000.0
2012-01-30 15:30:00,36.64,36.65,36.44,36.53,59400.0,36.3984,36.4083,36.1997,36.2891,59400.0
2012-01-31 09:30:00,36.8,37.13,36.62,37.11,32300.0,36.5574,36.8852,36.3785,36.8653,32300.0
2012-01-31 10:00:00,37.11,37.11,36.48,36.48,32300.0,36.8653,36.8653,36.2395,36.2395,32300.0
2012-01-31 10:30:00,36.48,36.61,36.32,36.32,23300.0,36.2395,36.3686,36.0805,36.0805,23300.0
2012-01-31 11:00:00,36.31,36.31,36.21,36.28,15700.0,36.0706,36.0706,35.9712,36.0408,15700.0
2012-01-31 11:30:00,36.26,36.41,36.22,36.26,23500.0,36.0209,36.1699,35.9812,36.0209,23500.0
2012-01-31 12:00:00,36.26,36.41,36.25,36.38,12100.0,36.0209,36.1699,36.011,36.1401,12100.0
2012-01-31 12:30:00,36.39,36.42,36.3,36.42,11900.0,36.1501,36.1799,36.0606,36.1799,11900.0
2012-01-31 13:00:00,36.42,36.42,36.37,36.39,9800.0,36.1799,36.1799,36.1302,36.1501,9800.0
2012-01-31 13:30:00,36.4,36.4,36.2,36.24,9000.0,36.16,36.16,35.9613,36.001,9000.0
2012-01-31 14:00:00,36.25,36.5,36.25,36.38,24800.0,36.011,36.2593,36.011,36.1401,24800.0
2012-01-31 14:30:00,36.38,36.4,36.26,36.36,17100.0,36.1401,36.16,36.0209,36.1203,17100.0
2012-01-31 15:00:00,36.37,36.39,36.19,36.25,42100.0,36.1302,36.1501,35.9514,36.011,42100.0
2012-01-31 15:30:00,36.24,36.39,36.15,36.24,63100.0,36.001,36.1501,35.9116,36.001,63100.0
2012-02-01 09:30:00,36.34,36.75,36.17,36.75,33300.0,36.1004,36.5077,35.9315,36.5077,33300.0
2012-02-01 10:00:00,36.78,37.25,36.71,37.21,43900.0,36.5375,37.0044,36.4679,36.9646,43900.0
2012-02-01 10:30:00,37.24,37.25,37.02,37.07,27900.0,36.9944,37.0044,36.7759,36.8256,27900.0
2012-02-01 11:00:00,37.07,37.29,37.06,37.24,13800.0,36.8256,37.0441,36.8156,36.9944,13800.0
2012-02-01 11:30:00,37.25,37.52,37.24,37.48,17400.0,37.0044,37.2726,36.9944,37.2329,17400.0
2012-02-01 12:00:00,37.48,37.53,37.36,37.36,15600.0,37.2329,37.2825,37.1137,37.1137,15600.0
2012-02-01 12:30:00,37.36,37.52,37.35,37.51,11700.0,37.1137,37.2726,37.1037,37.2627,11700.0
2012-02-01 13:00:00,37.5,37.52,37.38,37.46,17500.0,37.2527,37.2726,37.1335,37.213,17500.0
2012-02-01 13:30:00,37.48,37.79,37.48,37.79,35700.0,37.2329,37.5408,37.2329,37.5408,35700.0
2012-02-01 14:00:00,37.79,37.95,37.76,37.92,20300.0,37.5408,37.6998,37.511,37.67,20300.0
2012-02-01 14:30:00,37.94,38.02,37.91,37.96,19400.0,37.6898,37.7693,37.66,37.7097,19400.0
2012-02-01 15:00:00,37.99,38.05,37.91,37.93,31800.0,37.7395,37.7991,37.66,37.6799,31800.0
2012-02-01 15:30:00,37.93,38.12,37.87,38.07,75900.0,37.6799,37.8686,37.6203,37.819,75900.0
2012-02-02 09:30:00,38.15,38.52,38.02,38.5,26200.0,37.8984,38.266,37.7693,38.2461,26200.0
2012-02-02 10:00:00,38.5,38.5,38.38,38.41,22000.0,38.2461,38.2461,38.1269,38.1567,22000.0
2012-02-02 10:30:00,38.43,38.46,38.31,38.34,13300.0,38.1766,38.2064,38.0574,38.0872,13300.0
2012-02-02 11:00:00,38.34,38.37,38.27,38.3,11400.0,38.0872,38.117,38.0177,38.0475,11400.0
2012-02-02 11:30:00,38.3,38.32,38.08,38.13,21400.0,38.0475,38.0673,37.8289,37.8786,21400.0
2012-02-02 12:00:00,38.15,38.16,38.09,38.14,7200.0,37.8984,37.9084,37.8388,37.8885,7200.0
2012-02-02 12:30:00,38.14,38.16,38.01,38.1,6400.0,37.8885,37.9084,37.7594,37.8488,6400.0
2012-02-02 13:00:00,38.14,38.16,37.88,37.88,18800.0,37.8885,37.9084,37.6302,37.6302,18800.0
2012-02-02 13:30:00,37.88,37.99,37.87,37.88,5700.0,37.6302,37.7395,37.6203,37.6302,5700.0
2012-02-02 14:00:00,37.89,37.96,37.87,37.95,9100.0,37.6402,37.7097,37.6203,37.6998,9100.0
2012-02-02 14:30:00,37.94,37.94,37.79,37.86,10100.0,37.6898,37.6898,37.5408,37.6104,10100.0
2012-02-02 15:00:00,37.86,37.92,37.8,37.92,15200.0,37.6104,37.67,37.5508,37.67,15200.0
2012-02-02 15:30:00,37.9,37.97,37.67,37.76,47700.0,37.6501,37.7196,37.4216,37.511,47700.0
2012-02-03 09:30:00,38.48,38.83,38.41,38.49,19600.0,38.2263,38.574,38.1567,38.2362,19600.0
2012-02-03 10:00:00,38.54,39.0,38.44,38.98,38200.0,38.2859,38.7428,38.1865,38.723,38200.0
2012-02-03 10:30:00,38.97,39.0,38.94,39.0,14500.0,38.713,38.7428,38.6832,38.7428,14500.0
2012-02-03 11:00:00,38.96,39.0,38.94,39.0,12800.0,38.7031,38.7428,38.6832,38.7428,12800.0
2012-02-03 11:30:00,39.0,39.1,38.86,38.9,17900.0,38.7428,38.8422,38.6038,38.6435,17900.0
2012-02-03 12:00:00,38.9,38.95,38.82,38.86,15300.0,38.6435,38.6932,38.564,38.6038,15300.0
2012-02-03 12:30:00,38.84,38.9,38.82,38.85,24100.0,38.5839,38.6435,38.564,38.5938,24100.0
2012-02-03 13:00:00,38.85,38.86,38.77,38.83,14000.0,38.5938,38.6038,38.5144,38.574,14000.0
2012-02-03 13:30:00,38.83,38.83,38.75,38.76,15200.0,38.574,38.574,38.4945,38.5044,15200.0
2012-02-03 14:00:00,38.75,38.94,38.75,38.94,23700.0,38.4945,38.6832,38.4945,38.6832,23700.0
2012-02-03 14:30:00,38.93,39.07,38.93,39.05,29800.0,38.6733,38.8124,38.6733,38.7925,29800.0
2012-02-03 15:00:00,39.05,39.06,38.86,38.99,23100.0,38.7925,38.8024,38.6038,38.7329,23100.0
2012-02-03 15:30:00,39.0,39.01,38.86,38.99,58600.0,38.7428,38.7528,38.6038,38.7329,58600.0
2012-02-06 09:30:00,38.66,38.99,38.58,38.66,62800.0,38.4051,38.7329,38.3256,38.4051,62800.0
2012-02-06 10:00:00,38.66,38.66,38.42,38.49,17900.0,38.4051,38.4051,38.1667,38.2362,17900.0
2012-02-06 10:30:00,38.47,38.47,38.2,38.28,21600.0,38.2163,38.2163,37.9481,38.0276,21600.0
2012-02-06 11:00:00,38.34,38.44,38.28,38.41,4500.0,38.0872,38.1865,38.0276,38.1567,4500.0
2012-02-06 11:30:00,38.44,38.59,38.44,38.54,11300.0,38.1865,38.3355,38.1865,38.2859,11300.0
2012-02-06 12:00:00,38.53,38.53,38.45,38.5,16300.0,38.2759,38.2759,38.1965,38.2461,16300.0
2012-02-06 12:30:00,38.5,38.63,38.5,38.61,7200.0,38.2461,38.3753,38.2461,38.3554,7200.0
2012-02-06 13:00:00,38.61,38.61,38.51,38.51,7000.0,38.3554,38.3554,38.2561,38.2561,7000.0
2012-02-06 13:30:00,38.51,38.62,38.51,38.62,10900.0,38.2561,38.3653,38.2561,38.3653,10900.0
2012-02-06 14:00:00,38.6,38.63,38.47,38.47,12900.0,38.3455,38.3753,38.2163,38.2163,12900.0
2012-02-06 14:30:00,38.48,38.55,38.35,38.38,12900.0,38.2263,38.2958,38.0971,38.1269,12900.0
2012-02-06 15:00:00,38.38,38.54,38.38,38.54,17000.0,38.1269,38.2859,38.1269,38.2859,17000.0
2012-02-06 15:30:00,38.54,38.62,38.44,38.53,36500.0,38.2859,38.3653,38.1865,38.2759,36500.0
2012-02-07 09:30:00,38.53,38.88,38.48,38.88,38100.0,38.2759,38.6236,38.2263,38.6236,38100.0
2012-02-07 10:00:00,38.83,38.86,38.58,38.75,10800.0,38.574,38.6038,38.3256,38.4945,10800.0
2012-02-07 10:30:00,38.79,39.07,38.79,39.07,12100.0,38.5342,38.8124,38.5342,38.8124,12100.0
2012-02-07 11:00:00,39.06,39.08,39.0,39.06,9300.0,38.8024,38.8223,38.7428,38.8024,9300.0
2012-02-07 11:30:00,39.08,39.18,39.0,39.12,53600.0,38.8223,38.9217,38.7428,38.8621,53600.0
2012-02-07 12:00:00,39.12,39.3,39.11,39.19,15100.0,38.8621,39.0409,38.8521,38.9316,15100.0
2012-02-07 12:30:00,39.18,39.19,39.0,39.05,10700.0,38.9217,38.9316,38.7428,38.7925,10700.0
2012-02-07 13:00:00,39.04,39.08,38.87,38.99,17000.0,38.7826,38.8223,38.6137,38.7329,17000.0
2012-02-07 13:30:00,38.96,39.2,38.96,39.2,7000.0,38.7031,38.9415,38.7031,38.9415,7000.0
2012-02-07 14:00:00,39.2,39.28,39.16,39.26,11100.0,38.9415,39.021,38.9018,39.0011,11100.0
2012-02-07 14:30:00,39.26,39.45,39.16,39.19,22800.0,39.0011,39.1899,38.9018,38.9316,22800.0
2012-02-07 15:00:00,39.17,39.26,39.16,39.22,12800.0,38.9117,39.0011,38.9018,38.9614,12800.0
2012-02-07 15:30:00,39.22,39.38,39.09,39.11,51500.0,38.9614,39.1203,38.8323,38.8521,51500.0
2012-02-08 09:30:00,39.09,39.38,39.0,39.38,43100.0,38.8323,39.1203,38.7428,39.1203,43100.0
2012-02-08 10:00:00,39.36,39.38,39.26,39.31,19600.0,39.1005,39.1203,39.0011,39.0508,19600.0
2012-02-08 10:30:00,39.34,39.34,38.82,38.82,16200.0,39.0806,39.0806,38.564,38.564,16200.0
2012-02-08 11:00:00,38.9,38.9,38.58,38.6,8800.0,38.6435,38.6435,38.3256,38.3455,8800.0
2012-02-08 11:30:00,38.6,38.62,38.45,38.61,11300.0,38.3455,38.3653,38.1965,38.3554,11300.0
2012-02-08 12:00:00,38.6,38.71,38.6,38.71,6700.0,38.3455,38.4548,38.3455,38.4548,6700.0
2012-02-08 12:30:00,38.74,38.8,38.72,38.8,7800.0,38.4846,38.5442,38.4647,38.5442,7800.0
2012-02-08 13:00:00,38.81,38.81,38.66,38.71,5500.0,38.5541,38.5541,38.4051,38.4548,5500.0
2012-02-08 13:30:00,38.71,38.73,38.39,38.39,12900.0,38.4548,38.4746,38.1369,38.1369,12900.0
2012-02-08 14:00:00,38.43,38.5,38.43,38.48,18700.0,38.1766,38.2461,38.1766,38.2263,18700.0
2012-02-08 14:30:00,38.46,38.5,38.46,38.49,30300.0,38.2064,38.2461,38.2064,38.2362,30300.0
2012-02-08 15:00:00,38.48,38.5,38.45,38.49,32300.0,38.2263,38.2461,38.1965,38.2362,32300.0
2012-02-08 15:30:00,38.5,38.5,38.32,38.49,82700.0,38.2461,38.2461,38.0673,38.2362,82700.0
2012-02-09 09:30:00,38.71,38.77,38.4,38.57,39300.0,38.4548,38.5144,38.1468,38.3157,39300.0
2012-02-09 10:00:00,38.59,38.79,38.48,38.72,17900.0,38.3355,38.5342,38.2263,38.4647,17900.0
2012-02-09 10:30:00,38.72,39.0,38.63,38.98,21000.0,38.4647,38.7428,38.3753,38.723,21000.0
2012-02-09 11:00:00,39.02,39.2,38.98,38.99,31900.0,38.7627,38.9415,38.723,38.7329,31900.0
2012-02-09 11:30:00,38.97,39.0,38.79,38.93,37100.0,38.713,38.7428,38.5342,38.6733,37100.0
2012-02-09 12:00:00,38.95,39.01,38.87,38.91,30200.0,38.6932,38.7528,38.6137,38.6534,30200.0
2012-02-09 12:30:00,38.92,38.97,38.89,38.95,9500.0,38.6634,38.713,38.6336,38.6932,9500.0
2012-02-09 13:00:00,38.97,39.01,38.97,38.99,37500.0,38.713,38.7528,38.713,38.7329,37500.0
2012-02-09 13:30:00,39.02,39.02,38.7,38.78,13200.0,38.7627,38.7627,38.4448,38.5243,13200.0
2012-02-09 14:00:00,38.78,38.87,38.74,38.86,12500.0,38.5243,38.6137,38.4846,38.6038,12500.0
2012-02-09 14:30:00,38.85,38.85,38.65,38.67,20600.0,38.5938,38.5938,38.3952,38.415,20600.0
2012-02-09 15:00:00,38.65,38.88,38.65,38.88,24500.0,38.3952,38.6236,38.3952,38.6236,24500.0
2012-02-09 15:30:00,38.88,39.01,38.88,38.97,52000.0,38.6236,38.7528,38.6236,38.713,52000.0
2012-02-10 09:30:00,38.48,38.93,38.37,38.72,22200.0,38.2263,38.6733,38.117,38.4647,22200.0
2012-02-10 10:00:00,38.76,38.76,38.45,38.55,49700.0,38.5044,38.5044,38.1965,38.2958,49700.0
2012-02-10 10:30:00,38.55,38.8,38.55,38.77,20500.0,38.2958,38.5442,38.2958,38.5144,20500.0
2012-02-10 11:00:00,38.78,38.98,38.75,38.76,36200.0,38.5243,38.723,38.4945,38.5044,36200.0
2012-02-10 11:30:00,38.79,38.81,38.67,38.72,9600.0,38.5342,38.5541,38.415,38.4647,9600.0
2012-02-10 12:00:00,38.68,38.77,38.68,38.77,6100.0,38.425,38.5144,38.425,38.5144,6100.0
2012-02-10 12:30:00,38.79,38.88,38.79,38.88,9600.0,38.5342,38.6236,38.5342,38.6236,9600.0
2012-02-10 13:00:00,38.89,38.92,38.82,38.83,6700.0,38.6336,38.6634,38.564,38.574,6700.0
2012-02-10 13:30:00,38.83,38.84,38.59,38.62,10700.0,38.574,38.5839,38.3355,38.3653,10700.0
2012-02-10 14:00:00,38.58,38.69,38.57,38.63,10600.0,38.3256,38.4349,38.3157,38.3753,10600.0
2012-02-10 14:30:00,38.64,38.68,38.59,38.6,9500.0,38.3852,38.425,38.3355,38.3455,9500.0
2012-02-10 15:00:00,38.6,38.71,38.51,38.71,26400.0,38.3455,38.4548,38.2561,38.4548,26400.0
2012-02-10 15:30:00,38.72,38.83,38.54,38.56,41200.0,38.4647,38.574,38.2859,38.3057,41200.0
2012-02-13 09:30:00,38.94,39.33,38.94,39.27,22400.0,38.6832,39.0707,38.6832,39.0111,22400.0
2012-02-13 10:00:00,39.25,39.42,39.02,39.03,58800.0,38.9912,39.1601,38.7627,38.7726,58800.0
2012-02-13 10:30:00,39.03,39.04,38.81,38.98,20500.0,38.7726,38.7826,38.5541,38.723,20500.0
2012-02-13 11:00:00,39.0,39.11,38.96,39.1,13800.0,38.7428,38.8521,38.7031,38.8422,13800.0
2012-02-13 11:30:00,39.14,39.41,39.13,39.36,23800.0,38.8819,39.1501,38.872,39.1005,23800.0
2012-02-13 12:00:00,39.37,39.48,39.37,39.42,4900.0,39.1104,39.2197,39.1104,39.1601,4900.0
2012-02-13 12:30:00,39.42,39.42,39.29,39.4,9800.0,39.1601,39.1601,39.0309,39.1402,9800.0
2012-02-13 13:00:00,39.41,39.71,39.41,39.68,22400.0,39.1501,39.4482,39.1501,39.4184,22400.0
2012-02-13 13:30:00,39.72,39.72,39.56,39.58,10300.0,39.4581,39.4581,39.2992,39.319,10300.0
2012-02-13 14:00:00,39.59,39.6,39.49,39.49,14500.0,39.329,39.3389,39.2296,39.2296,14500.0
2012-02-13 14:30:00,39.5,39.6,39.46,39.58,16500.0,39.2395,39.3389,39.1998,39.319,16500.0
2012-02-13 15:00:00,39.58,39.59,39.35,39.35,28300.0,39.319,39.329,39.0905,39.0905,28300.0
2012-02-13 15:30:00,39.32,39.38,39.16,39.25,50900.0,39.0607,39.1203,38.9018,38.9912,50900.0
2012-02-14 09:30:00,39.07,39.24,39.04,39.1,11300.0,38.8124,38.9813,38.7826,38.8422,11300.0
2012-02-14 10:00:00,39.1,39.16,38.91,39.09,37900.0,38.8422,38.9018,38.6534,38.8323,37900.0
2012-02-14 10:30:00,39.11,39.19,39.0,39.0,26000.0,38.8521,38.9316,38.7428,38.7428,26000.0
2012-02-14 11:00:00,38.99,39.0,38.94,38.98,8200.0,38.7329,38.7428,38.6832,38.723,8200.0
2012-02-14 11:30:00,38.99,39.02,38.92,38.92,28800.0,38.7329,38.7627,38.6634,38.6634,28800.0
2012-02-14 12:00:00,38.93,39.0,38.93,38.93,8300.0,38.6733,38.7428,38.6733,38.6733,8300.0
2012-02-14 12:30:00,38.93,39.0,38.85,38.85,12800.0,38.6733,38.7428,38.5938,38.5938,12800.0
2012-02-14 13:00:00,38.86,38.9,38.8,38.9,4600.0,38.6038,38.6435,38.5442,38.6435,4600.0
2012-02-14 13:30:00,38.95,39.0,38.87,38.94,9500.0,38.6932,38.7428,38.6137,38.6832,9500.0
2012-02-14 14:00:00,38.96,38.99,38.85,38.89,9900.0,38.7031,38.7329,38.5938,38.6336,9900.0
2012-02-14 14:30:00,38.95,39.0,38.93,38.99,16400.0,38.6932,38.7428,38.6733,38.7329,16400.0
2012-02-14 15:00:00,39.0,39.01,38.91,39.0,38900.0,38.7428,38.7528,38.6534,38.7428,38900.0
2012-02-14 15:30:00,38.99,39.25,38.97,39.25,34800.0,38.7329,38.9912,38.713,38.9912,34800.0
2012-02-15 09:30:00,39.35,39.35,39.05,39.3,23900.0,39.0905,39.0905,38.7925,39.0409,23900.0
2012-02-15 10:00:00,39.32,39.32,39.02,39.09,37600.0,39.0607,39.0607,38.7627,38.8323,37600.0
2012-02-15 10:30:00,39.15,39.33,39.13,39.22,33700.0,38.8919,39.0707,38.872,38.9614,33700.0
2012-02-15 11:00:00,39.2,39.47,39.2,39.47,18800.0,38.9415,39.2097,38.9415,39.2097,18800.0
2012-02-15 11:30:00,39.5,39.78,39.5,39.78,16700.0,39.2395,39.5177,39.2395,39.5177,16700.0
2012-02-15 12:00:00,39.78,39.78,39.58,39.61,10500.0,39.5177,39.5177,39.319,39.3488,10500.0
2012-02-15 12:30:00,39.61,39.62,39.2,39.27,15500.0,39.3488,39.3588,38.9415,39.0111,15500.0
2012-02-15 13:00:00,39.27,39.5,39.1,39.4,16200.0,39.0111,39.2395,38.8422,39.1402,16200.0
2012-02-15 13:30:00,39.42,39.42,39.21,39.34,11200.0,39.1601,39.1601,38.9515,39.0806,11200.0
2012-02-15 14:00:00,39.36,39.4,39.1,39.24,14000.0,39.1005,39.1402,38.8422,38.9813,14000.0
2012-02-15 14:30:00,39.27,39.27,39.02,39.02,14400.0,39.0111,39.0111,38.7627,38.7627,14400.0
2012-02-15 15:00:00,39.0,39.09,38.95,38.98,29100.0,38.7428,38.8323,38.6932,38.723,29100.0
2012-02-15 15:30:00,38.99,39.11,38.84,38.98,34600.0,38.7329,38.8521,38.5839,38.723,34600.0
2012-02-16 09:30:00,38.98,39.35,38.94,39.35,27100.0,38.7423,39.11,38.7025,39.11,27100.0
2012-02-16 10:00:00,39.38,39.7,39.31,39.69,24000.0,39.1398,39.4579,39.0703,39.4479,24000.0
2012-02-16 10:30:00,39.68,39.95,39.68,39.84,17600.0,39.438,39.7064,39.438,39.597,17600.0
2012-02-16 11:00:00,39.81,39.97,39.78,39.97,22000.0,39.5672,39.7262,39.5374,39.7262,22000.0
2012-02-16 11:30:00,39.97,40.08,39.95,40.04,29800.0,39.7262,39.8356,39.7064,39.7958,29800.0
2012-02-16 12:00:00,40.04,40.05,39.75,39.87,12000.0,39.7958,39.8058,39.5076,39.6269,12000.0
2012-02-16 12:30:00,39.89,39.97,39.84,39.95,8900.0,39.6467,39.7262,39.597,39.7064,8900.0
2012-02-16 13:00:00,39.93,39.96,39.85,39.94,10100.0,39.6865,39.7163,39.607,39.6964,10100.0
2012-02-16 13:30:00,39.94,39.94,39.75,39.8,11400.0,39.6964,39.6964,39.5076,39.5573,11400.0
2012-02-16 14:00:00,39.8,39.97,39.8,39.96,13000.0,39.5573,39.7262,39.5573,39.7163,13000.0
2012-02-16 14:30:00,39.93,40.02,39.93,40.01,15600.0,39.6865,39.7759,39.6865,39.766,15600.0
2012-02-16 15:00:00,40.01,40.03,39.92,40.01,18000.0,39.766,39.7859,39.6765,39.766,18000.0
2012-02-16 15:30:00,40.01,40.25,39.96,40.09,65700.0,39.766,40.0045,39.7163,39.8455,65700.0
2012-02-17 09:30:00,40.17,40.22,39.84,40.17,32600.0,39.925,39.9747,39.597,39.925,32600.0
2012-02-17 10:00:00,40.18,40.47,40.09,40.4,29400.0,39.935,40.2232,39.8455,40.1536,29400.0
2012-02-17 10:30:00,40.41,40.43,40.15,40.21,14700.0,40.1636,40.1834,39.9051,39.9648,14700.0
2012-02-17 11:00:00,40.2,40.2,40.04,40.07,17000.0,39.9548,39.9548,39.7958,39.8256,17000.0
2012-02-17 11:30:00,40.07,40.12,40.03,40.05,8800.0,39.8256,39.8753,39.7859,39.8058,8800.0
2012-02-17 12:00:00,40.04,40.04,39.95,39.97,10300.0,39.7958,39.7958,39.7064,39.7262,10300.0
2012-02-17 12:30:00,39.94,39.94,39.79,39.79,9400.0,39.6964,39.6964,39.5473,39.5473,9400.0
2012-02-17 13:00:00,39.79,39.86,39.75,39.86,6900.0,39.5473,39.6169,39.5076,39.6169,6900.0
2012-02-17 13:30:00,39.87,39.95,39.87,39.92,6000.0,39.6269,39.7064,39.6269,39.6765,6000.0
2012-02-17 14:00:00,39.93,39.97,39.93,39.94,7600.0,39.6865,39.7262,39.6865,39.6964,7600.0
2012-02-17 14:30:00,39.95,40.07,39.89,40.05,16300.0,39.7064,39.8256,39.6467,39.8058,16300.0
2012-02-17 15:00:00,40.05,40.18,40.04,40.18,25600.0,39.8058,39.935,39.7958,39.935,25600.0
2012-02-17 15:30:00,40.18,40.25,40.13,40.17,43900.0,39.935,40.0045,39.8853,39.925,43900.0
2012-02-21 09:30:00,40.11,40.11,39.76,39.82,18800.0,39.8654,39.8654,39.5175,39.5772,18800.0
2012-02-21 10:00:00,39.83,40.04,39.82,40.04,14800.0,39.5871,39.7958,39.5772,39.7958,14800.0
2012-02-21 10:30:00,40.04,40.5,40.02,40.5,18500.0,39.7958,40.253,39.7759,40.253,18500.0
2012-02-21 11:00:00,40.5,40.5,40.25,40.27,11400.0,40.253,40.253,40.0045,40.0244,11400.0
2012-02-21 11:30:00,40.27,40.31,40.26,40.27,10400.0,40.0244,40.0642,40.0145,40.0244,10400.0
2012-02-21 12:00:00,40.27,40.37,40.22,40.33,28200.0,40.0244,40.1238,39.9747,40.084,28200.0
2012-02-21 12:30:00,40.34,40.37,40.19,40.2,19200.0,40.094,40.1238,39.9449,39.9548,19200.0
2012-02-21 13:00:00,40.2,40.35,40.19,40.3,16200.0,39.9548,40.1039,39.9449,40.0542,16200.0
2012-02-21 13:30:00,40.32,40.35,40.15,40.25,18100.0,40.0741,40.1039,39.9051,40.0045,18100.0
2012-02-21 14:00:00,40.27,40.28,40.03,40.18,15100.0,40.0244,40.0344,39.7859,39.935,15100.0
2012-02-21 14:30:00,40.19,40.19,39.92,39.95,9500.0,39.9449,39.9449,39.6765,39.7064,9500.0
2012-02-21 15:00:00,39.95,40.05,39.95,40.03,23200.0,39.7064,39.8058,39.7064,39.7859,23200.0
2012-02-21 15:30:00,40.03,40.11,39.94,40.05,33200.0,39.7859,39.8654,39.6964,39.8058,33200.0
2012-02-22 09:30:00,39.95,40.31,39.8,40.3,19700.0,39.7064,40.0642,39.5573,40.0542,19700.0
2012-02-22 10:00:00,40.28,40.55,40.15,40.46,19100.0,40.0344,40.3027,39.9051,40.2133,19100.0
2012-02-22 10:30:00,40.44,40.55,40.36,40.52,15000.0,40.1934,40.3027,40.1139,40.2729,15000.0
2012-02-22 11:00:00,40.54,40.61,40.35,40.51,17800.0,40.2928,40.3623,40.1039,40.2629,17800.0
2012-02-22 11:30:00,40.51,40.53,40.33,40.36,16200.0,40.2629,40.2828,40.084,40.1139,16200.0
2012-02-22 12:00:00,40.36,40.49,40.32,40.49,12300.0,40.1139,40.2431,40.0741,40.2431,12300.0
2012-02-22 12:30:00,40.52,40.52,40.41,40.47,8600.0,40.2729,40.2729,40.1636,40.2232,8600.0
2012-02-22 13:00:00,40.47,40.58,40.43,40.54,14200.0,40.2232,40.3325,40.1834,40.2928,14200.0
2012-02-22 13:30:00,40.54,40.57,40.44,40.57,10500.0,40.2928,40.3226,40.1934,40.3226,10500.0
2012-02-22 14:00:00,40.57,40.57,40.47,40.53,15300.0,40.3226,40.3226,40.2232,40.2828,15300.0
2012-02-22 14:30:00,40.53,40.59,40.46,40.5,17300.0,40.2828,40.3425,40.2133,40.253,17300.0
2012-02-22 15:00:00,40.48,40.65,40.47,40.56,36300.0,40.2331,40.4021,40.2232,40.3126,36300.0
2012-02-22 15:30:00,40.56,40.57,40.29,40.33,51000.0,40.3126,40.3226,40.0443,40.084,51000.0
2012-02-23 09:30:00,40.29,40.33,39.65,39.96,31700.0,40.0443,40.084,39.4082,39.7163,31700.0
2012-02-23 10:00:00,40.0,40.25,40.0,40.16,12100.0,39.7561,40.0045,39.7561,39.9151,12100.0
2012-02-23 10:30:00,40.2,40.53,40.16,40.52,13700.0,39.9548,40.2828,39.9151,40.2729,13700.0
2012-02-23 11:00:00,40.6,40.87,40.56,40.87,17000.0,40.3524,40.6208,40.3126,40.6208,17000.0
2012-02-23 11:30:00,40.86,40.9,40.48,40.56,12100.0,40.6108,40.6506,40.2331,40.3126,12100.0
2012-02-23 12:00:00,40.57,40.67,40.5,40.67,12100.0,40.3226,40.422,40.253,40.422,12100.0
2012-02-23 12:30:00,40.64,40.81,40.54,40.63,8800.0,40.3922,40.5611,40.2928,40.3822,8800.0
2012-02-23 13:00:00,40.64,40.65,40.6,40.64,9300.0,40.3922,40.4021,40.3524,40.3922,9300.0
2012-02-23 13:30:00,40.64,40.76,40.53,40.7,12700.0,40.3922,40.5114,40.2828,40.4518,12700.0
2012-02-23 14:00:00,40.69,40.69,40.55,40.6,13700.0,40.4419,40.4419,40.3027,40.3524,13700.0
2012-02-23 14:30:00,40.6,40.67,40.6,40.66,17900.0,40.3524,40.422,40.3524,40.412,17900.0
2012-02-23 15:00:00,40.67,40.76,40.65,40.66,25300.0,40.422,40.5114,40.4021,40.412,25300.0
2012-02-23 15:30:00,40.67,40.73,40.61,40.71,51400.0,40.422,40.4816,40.3623,40.4617,51400.0
2012-02-24 09:30:00,40.85,40.89,40.65,40.68,11000.0,40.6009,40.6406,40.4021,40.4319,11000.0
2012-02-24 10:00:00,40.69,40.78,40.55,40.58,14300.0,40.4419,40.5313,40.3027,40.3325,14300.0
2012-02-24 10:30:00,40.6,40.65,40.5,40.54,11700.0,40.3524,40.4021,40.253,40.2928,11700.0
2012-02-24 11:00:00,40.55,40.73,40.54,40.73,10400.0,40.3027,40.4816,40.2928,40.4816,10400.0
2012-02-24 11:30:00,40.73,40.79,40.68,40.78,13200.0,40.4816,40.5412,40.4319,40.5313,13200.0
2012-02-24 12:00:00,40.78,40.79,40.59,40.63,10400.0,40.5313,40.5412,40.3425,40.3822,10400.0
2012-02-24 12:30:00,40.68,40.72,40.58,40.6,7700.0,40.4319,40.4717,40.3325,40.3524,7700.0
2012-02-24 13:00:00,40.61,40.65,40.61,40.63,9800.0,40.3623,40.4021,40.3623,40.3822,9800.0
2012-02-24 13:30:00,40.64,40.65,40.61,40.65,8000.0,40.3922,40.4021,40.3623,40.4021,8000.0
2012-02-24 14:00:00,40.64,40.77,40.61,40.61,16000.0,40.3922,40.5214,40.3623,40.3623,16000.0
2012-02-24 14:30:00,40.59,40.59,40.47,40.5,10000.0,40.3425,40.3425,40.2232,40.253,10000.0
2012-02-24 15:00:00,40.49,40.57,40.49,40.56,11000.0,40.2431,40.3226,40.2431,40.3126,11000.0
2012-02-24 15:30:00,40.57,40.68,40.52,40.54,32200.0,40.3226,40.4319,40.2729,40.2928,32200.0
2012-02-27 09:30:00,40.32,40.43,40.0,40.05,18300.0,40.0741,40.1834,39.7561,39.8058,18300.0
2012-02-27 10:00:00,40.05,40.38,40.02,40.37,24000.0,39.8058,40.1337,39.7759,40.1238,24000.0
2012-02-27 10:30:00,40.33,40.8,40.3,40.76,18300.0,40.084,40.5512,40.0542,40.5114,18300.0
2012-02-27 11:00:00,40.76,40.87,40.7,40.8,17200.0,40.5114,40.6208,40.4518,40.5512,17200.0
2012-02-27 11:30:00,40.84,40.84,40.61,40.74,11800.0,40.5909,40.5909,40.3623,40.4915,11800.0
2012-02-27 12:00:00,40.75,40.78,40.47,40.52,14500.0,40.5015,40.5313,40.2232,40.2729,14500.0
2012-02-27 12:30:00,40.49,40.75,40.45,40.65,12300.0,40.2431,40.5015,40.2033,40.4021,12300.0
2012-02-27 13:00:00,40.65,40.65,40.4,40.46,14000.0,40.4021,40.4021,40.1536,40.2133,14000.0
2012-02-27 13:30:00,40.46,40.63,40.23,40.28,16800.0,40.2133,40.3822,39.9847,40.0344,16800.0
2012-02-27 14:00:00,40.28,40.49,40.28,40.39,18300.0,40.0344,40.2431,40.0344,40.1437,18300.0
2012-02-27 14:30:00,40.39,40.46,40.33,40.37,11000.0,40.1437,40.2133,40.084,40.1238,11000.0
2012-02-27 15:00:00,40.38,40.47,40.26,40.31,35900.0,40.1337,40.2232,40.0145,40.0642,35900.0
2012-02-27 15:30:00,40.33,40.38,40.14,40.14,67400.0,40.084,40.1337,39.8952,39.8952,67400.0
2012-02-28 09:30:00,40.19,40.19,39.85,40.06,30900.0,39.9449,39.9449,39.607,39.8157,30900.0
2012-02-28 10:00:00,40.06,40.16,39.73,39.93,45100.0,39.8157,39.9151,39.4877,39.6865,45100.0
2012-02-28 10:30:00,39.97,40.2,39.95,40.13,40800.0,39.7262,39.9548,39.7064,39.8853,40800.0
2012-02-28 11:00:00,40.14,40.45,40.12,40.45,18300.0,39.8952,40.2033,39.8753,40.2033,18300.0
2012-02-28 11:30:00,40.46,40.67,40.19,40.66,37600.0,40.2133,40.422,39.9449,40.412,37600.0
2012-02-28 12:00:00,40.66,40.7,40.42,40.45,14300.0,40.412,40.4518,40.1735,40.2033,14300.0
2012-02-28 12:30:00,40.46,40.59,40.45,40.58,13100.0,40.2133,40.3425,40.2033,40.3325,13100.0
2012-02-28 13:00:00,40.59,40.65,40.55,40.55,16400.0,40.3425,40.4021,40.3027,40.3027,16400.0
2012-02-28 13:30:00,40.52,40.59,40.2,40.3,25700.0,40.2729,40.3425,39.9548,40.0542,25700.0
2012-02-28 14:00:00,40.32,40.35,40.13,40.25,22700.0,40.0741,40.1039,39.8853,40.0045,22700.0
2012-02-28 14:30:00,40.25,40.56,40.25,40.41,14100.0,40.0045,40.3126,40.0045,40.1636,14100.0
2012-02-28 15:00:00,40.39,40.54,40.31,40.52,25700.0,40.1437,40.2928,40.0642,40.2729,25700.0
2012-02-28 15:30:00,40.52,40.66,40.52,40.55,35900.0,40.2729,40.412,40.2729,40.3027,35900.0
2012-02-29 09:30:00,40.64,40.8,40.53,40.74,37500.0,40.3922,40.5512,40.2828,40.4915,37500.0
2012-02-29 10:00:00,40.74,40.82,40.53,40.76,22100.0,40.4915,40.5711,40.2828,40.5114,22100.0
2012-02-29 10:30:00,40.72,40.76,40.41,40.63,27900.0,40.4717,40.5114,40.1636,40.3822,27900.0
2012-02-29 11:00:00,40.64,40.74,40.44,40.45,13200.0,40.3922,40.4915,40.1934,40.2033,13200.0
2012-02-29 11:30:00,40.45,40.95,40.44,40.81,14400.0,40.2033,40.7003,40.1934,40.5611,14400.0
2012-02-29 12:00:00,40.83,40.98,40.79,40.87,6100.0,40.581,40.7301,40.5412,40.6208,6100.0
2012-02-29 12:30:00,40.88,40.9,40.75,40.76,19400.0,40.6307,40.6506,40.5015,40.5114,19400.0
2012-02-29 13:00:00,40.78,40.92,40.77,40.89,9500.0,40.5313,40.6704,40.5214,40.6406,9500.0
2012-02-29 13:30:00,40.88,41.0,40.82,40.98,17400.0,40.6307,40.75,40.5711,40.7301,17400.0
2012-02-29 14:00:00,40.98,41.0,40.78,40.86,11800.0,40.7301,40.75,40.5313,40.6108,11800.0
2012-02-29 14:30:00,40.86,40.86,40.65,40.68,15100.0,40.6108,40.6108,40.4021,40.4319,15100.0
2012-02-29 15:00:00,40.65,40.79,40.59,40.73,26700.0,40.4021,40.5412,40.3425,40.4816,26700.0
2012-02-29 15:30:00,40.73,40.78,40.48,40.48,48900.0,40.4816,40.5313,40.2331,40.2331,48900.0
2012-03-01 09:30:00,40.69,40.99,40.6,40.94,14200.0,40.4419,40.74,40.3524,40.6903,14200.0
2012-03-01 10:00:00,40.94,41.04,40.71,41.0,23500.0,40.6903,40.7897,40.4617,40.75,23500.0
2012-03-01 10:30:00,40.97,41.2,40.89,41.1,21300.0,40.7201,40.9487,40.6406,40.8494,21300.0
2012-03-01 11:00:00,41.11,41.14,40.8,40.98,23800.0,40.8593,40.8891,40.5512,40.7301,23800.0
2012-03-01 11:30:00,41.01,41.27,41.01,41.05,13900.0,40.7599,41.0183,40.7599,40.7997,13900.0
2012-03-01 12:00:00,41.04,41.2,40.99,40.99,17800.0,40.7897,40.9487,40.74,40.74,17800.0
2012-03-01 12:30:00,41.0,41.0,40.89,40.97,10200.0,40.75,40.75,40.6406,40.7201,10200.0
2012-03-01 13:00:00,40.96,41.18,40.96,41.18,9600.0,40.7102,40.9289,40.7102,40.9289,9600.0
2012-03-01 13:30:00,41.2,41.22,41.04,41.09,17900.0,40.9487,40.9686,40.7897,40.8394,17900.0
2012-03-01 14:00:00,41.09,41.15,40.95,41.0,11700.0,40.8394,40.899,40.7003,40.75,11700.0
2012-03-01 14:30:00,40.96,40.96,40.87,40.95,10500.0,40.7102,40.7102,40.6208,40.7003,10500.0
2012-03-01 15:00:00,40.97,41.0,40.73,40.96,29900.0,40.7201,40.75,40.4816,40.7102,29900.0
2012-03-01 15:30:00,40.98,40.98,40.75,40.78,42300.0,40.7301,40.7301,40.5015,40.5313,42300.0
2012-03-02 09:30:00,40.7,40.7,40.37,40.37,14200.0,40.4518,40.4518,40.1238,40.1238,14200.0
2012-03-02 10:00:00,40.38,40.59,40.35,40.59,5600.0,40.1337,40.3425,40.1039,40.3425,5600.0
2012-03-02 10:30:00,40.52,40.57,40.4,40.4,15300.0,40.2729,40.3226,40.1536,40.1536,15300.0
2012-03-02 11:00:00,40.4,40.57,40.4,40.53,11300.0,40.1536,40.3226,40.1536,40.2828,11300.0
2012-03-02 11:30:00,40.55,40.63,40.02,40.02,20400.0,40.3027,40.3822,39.7759,39.7759,20400.0
2012-03-02 12:00:00,40.02,40.04,39.71,39.73,17500.0,39.7759,39.7958,39.4678,39.4877,17500.0
2012-03-02 12:30:00,39.76,39.96,39.76,39.88,16100.0,39.5175,39.7163,39.5175,39.6368,16100.0
2012-03-02 13:00:00,39.9,39.9,39.38,39.62,18700.0,39.6567,39.6567,39.1398,39.3784,18700.0
2012-03-02 13:30:00,39.63,39.88,39.63,39.88,11700.0,39.3883,39.6368,39.3883,39.6368,11700.0
2012-03-02 14:00:00,39.9,39.91,39.72,39.79,11600.0,39.6567,39.6666,39.4778,39.5473,11600.0
2012-03-02 14:30:00,39.82,39.88,39.67,39.83,11700.0,39.5772,39.6368,39.4281,39.5871,11700.0
2012-03-02 15:00:00,39.83,39.9,39.67,39.89,18400.0,39.5871,39.6567,39.4281,39.6467,18400.0
2012-03-02 15:30:00,39.87,39.94,39.64,39.75,49900.0,39.6269,39.6964,39.3983,39.5076,49900.0
2012-03-05 09:30:00,39.57,39.78,39.37,39.77,13300.0,39.3287,39.5374,39.1299,39.5275,13300.0
2012-03-05 10:00:00,39.79,39.93,39.63,39.63,13600.0,39.5473,39.6865,39.3883,39.3883,13600.0
2012-03-05 10:30:00,39.63,39.92,39.61,39.85,16000.0,39.3883,39.6765,39.3684,39.607,16000.0
2012-03-05 11:00:00,39.88,40.12,39.81,40.12,11800.0,39.6368,39.8753,39.5672,39.8753,11800.0
2012-03-05 11:30:00,40.12,40.16,39.93,40.11,9200.0,39.8753,39.9151,39.6865,39.8654,9200.0
2012-03-05 12:00:00,40.1,40.26,40.1,40.15,5100.0,39.8554,40.0145,39.8554,39.9051,5100.0
2012-03-05 12:30:00,40.14,40.34,40.14,40.18,17800.0,39.8952,40.094,39.8952,39.935,17800.0
2012-03-05 13:00:00,40.18,40.35,40.09,40.31,12200.0,39.935,40.1039,39.8455,40.0642,12200.0
2012-03-05 13:30:00,40.31,40.34,40.21,40.29,6700.0,40.0642,40.094,39.9648,40.0443,6700.0
2012-03-05 14:00:00,40.32,40.4,40.17,40.28,12600.0,40.0741,40.1536,39.925,40.0344,12600.0
2012-03-05 14:30:00,40.28,40.41,40.12,40.4,16800.0,40.0344,40.1636,39.8753,40.1536,16800.0
2012-03-05 15:00:00,40.37,40.55,40.37,40.4,14800.0,40.1238,40.3027,40.1238,40.1536,14800.0
2012-03-05 15:30:00,40.42,40.47,40.15,40.27,33300.0,40.1735,40.2232,39.9051,40.0244,33300.0
2012-03-06 09:30:00,39.78,40.04,39.72,39.91,18800.0,39.5374,39.7958,39.4778,39.6666,18800.0
2012-03-06 10:00:00,39.88,39.99,39.68,39.77,14400.0,39.6368,39.7461,39.438,39.5275,14400.0
2012-03-06 10:30:00,39.74,39.9,39.72,39.75,6600.0,39.4976,39.6567,39.4778,39.5076,6600.0
2012-03-06 11:00:00,39.74,39.77,39.66,39.77,9200.0,39.4976,39.5275,39.4181,39.5275,9200.0
2012-03-06 11:30:00,39.78,39.83,39.68,39.72,9300.0,39.5374,39.5871,39.438,39.4778,9300.0
2012-03-06 12:00:00,39.74,39.76,39.55,39.57,6700.0,39.4976,39.5175,39.3088,39.3287,6700.0
2012-03-06 12:30:00,39.58,39.75,39.58,39.71,6000.0,39.3386,39.5076,39.3386,39.4678,6000.0
2012-03-06 13:00:00,39.71,39.75,39.6,39.62,9800.0,39.4678,39.5076,39.3585,39.3784,9800.0
2012-03-06 13:30:00,39.67,39.68,39.55,39.55,13400.0,39.4281,39.438,39.3088,39.3088,13400.0
2012-03-06 14:00:00,39.52,39.6,39.49,39.49,9400.0,39.279,39.3585,39.2492,39.2492,9400.0
2012-03-06 14:30:00,39.46,39.56,39.38,39.56,21600.0,39.2194,39.3187,39.1398,39.3187,21600.0
2012-03-06 15:00:00,39.57,39.64,39.56,39.63,17000.0,39.3287,39.3983,39.3187,39.3883,17000.0
2012-03-06 15:30:00,39.63,39.76,39.63,39.68,47200.0,39.3883,39.5175,39.3883,39.438,47200.0
2012-03-07 09:30:00,39.69,39.78,39.54,39.75,13300.0,39.4479,39.5374,39.2989,39.5076,13300.0
2012-03-07 10:00:00,39.75,39.87,39.61,39.87,11100.0,39.5076,39.6269,39.3684,39.6269,11100.0
2012-03-07 10:30:00,39.92,40.0,39.76,39.82,5700.0,39.6765,39.7561,39.5175,39.5772,5700.0
2012-03-07 11:00:00,39.83,39.88,39.79,39.88,7800.0,39.5871,39.6368,39.5473,39.6368,7800.0
2012-03-07 11:30:00,39.86,40.01,39.86,40.01,11600.0,39.6169,39.766,39.6169,39.766,11600.0
2012-03-07 12:00:00,40.01,40.11,39.96,40.1,8600.0,39.766,39.8654,39.7163,39.8554,8600.0
2012-03-07 12:30:00,40.1,40.31,40.09,40.3,9200.0,39.8554,40.0642,39.8455,40.0542,9200.0
2012-03-07 13:00:00,40.3,40.3,40.11,40.18,3500.0,40.0542,40.0542,39.8654,39.935,3500.0
2012-03-07 13:30:00,40.17,40.26,40.15,40.2,16100.0,39.925,40.0145,39.9051,39.9548,16100.0
2012-03-07 14:00:00,40.2,40.24,40.06,40.09,19700.0,39.9548,39.9946,39.8157,39.8455,19700.0
2012-03-07 14:30:00,40.09,40.09,40.0,40.02,33400.0,39.8455,39.8455,39.7561,39.7759,33400.0
2012-03-07 15:00:00,40.03,40.11,39.93,40.11,30900.0,39.7859,39.8654,39.6865,39.8654,30900.0
2012-03-07 15:30:00,40.13,40.25,39.99,40.01,48600.0,39.8853,40.0045,39.7461,39.766,48600.0
2012-03-08 09:30:00,40.4,40.4,40.1,40.13,13400.0,40.1536,40.1536,39.8554,39.8853,13400.0
2012-03-08 10:00:00,40.15,40.15,40.02,40.08,12100.0,39.9051,39.9051,39.7759,39.8356,12100.0
2012-03-08 10:30:00,40.1,40.39,40.07,40.36,21200.0,39.8554,40.1437,39.8256,40.1139,21200.0
2012-03-08 11:00:00,40.39,40.94,40.39,40.86,27500.0,40.1437,40.6903,40.1437,40.6108,27500.0
2012-03-08 11:30:00,40.86,41.16,40.86,41.09,14000.0,40.6108,40.909,40.6108,40.8394,14000.0
2012-03-08 12:00:00,41.1,41.21,41.09,41.15,17300.0,40.8494,40.9587,40.8394,40.899,17300.0
2012-03-08 12:30:00,41.15,41.18,40.99,41.01,9600.0,40.899,40.9289,40.74,40.7599,9600.0
2012-03-08 13:00:00,41.0,41.17,40.96,41.17,8400.0,40.75,40.9189,40.7102,40.9189,8400.0
2012-03-08 13:30:00,41.17,41.25,41.0,41.0,10600.0,40.9189,40.9984,40.75,40.75,10600.0
2012-03-08 14:00:00,41.01,41.05,40.92,40.94,16000.0,40.7599,40.7997,40.6704,40.6903,16000.0
2012-03-08 14:30:00,40.95,40.99,40.89,40.92,10200.0,40.7003,40.74,40.6406,40.6704,10200.0
2012-03-08 15:00:00,40.97,41.3,40.96,41.29,22300.0,40.7201,41.0481,40.7102,41.0382,22300.0
2012-03-08 15:30:00,41.3,41.4,41.26,41.28,43600.0,41.0481,41.1475,41.0084,41.0283,43600.0
2012-03-09 09:30:00,41.28,41.51,41.15,41.48,24100.0,41.0283,41.2569,40.899,41.227,24100.0
2012-03-09 10:00:00,41.48,41.99,41.48,41.98,12600.0,41.227,41.7339,41.227,41.724,12600.0
2012-03-09 10:30:00,41.99,42.0,41.95,41.97,16300.0,41.7339,41.7439,41.6942,41.714,16300.0
2012-03-09 11:00:00,41.99,42.0,41.95,41.96,22000.0,41.7339,41.7439,41.6942,41.7041,22000.0
2012-03-09 11:30:00,41.94,42.01,41.92,41.94,30800.0,41.6842,41.7538,41.6643,41.6842,30800.0
2012-03-09 12:00:00,41.95,42.0,41.87,41.97,10300.0,41.6942,41.7439,41.6147,41.714,10300.0
2012-03-09 12:30:00,41.99,41.99,41.86,41.9,15800.0,41.7339,41.7339,41.6047,41.6445,15800.0
2012-03-09 13:00:00,41.88,41.94,41.7,41.78,10900.0,41.6246,41.6842,41.4457,41.5252,10900.0
2012-03-09 13:30:00,41.77,41.86,41.71,41.83,8800.0,41.5153,41.6047,41.4556,41.5749,8800.0
2012-03-09 14:00:00,41.82,41.82,41.75,41.81,13600.0,41.565,41.565,41.4954,41.555,13600.0
2012-03-09 14:30:00,41.84,41.88,41.83,41.85,24400.0,41.5848,41.6246,41.5749,41.5948,24400.0
2012-03-09 15:00:00,41.86,41.97,41.84,41.89,27000.0,41.6047,41.714,41.5848,41.6345,27000.0
2012-03-09 15:30:00,41.87,41.96,41.83,41.9,47600.0,41.6147,41.7041,41.5749,41.6445,47600.0
2012-03-12 09:30:00,41.84,42.0,41.69,41.99,13300.0,41.5848,41.7439,41.4358,41.7339,13300.0
2012-03-12 10:00:00,41.95,42.02,41.88,41.96,17700.0,41.6942,41.7637,41.6246,41.7041,17700.0
2012-03-12 10:30:00,41.91,42.23,41.73,41.96,27800.0,41.6544,41.9725,41.4755,41.7041,27800.0
2012-03-12 11:00:00,41.97,41.97,41.58,41.58,19200.0,41.714,41.714,41.3264,41.3264,19200.0
2012-03-12 11:30:00,41.58,42.09,41.57,41.8,29000.0,41.3264,41.8333,41.3165,41.5451,29000.0
2012-03-12 12:00:00,41.82,42.0,41.76,41.98,7100.0,41.565,41.7439,41.5053,41.724,7100.0
2012-03-12 12:30:00,41.96,42.01,41.74,41.8,15200.0,41.7041,41.7538,41.4854,41.5451,15200.0
2012-03-12 13:00:00,41.81,42.06,41.81,42.05,9400.0,41.555,41.8035,41.555,41.7936,9400.0
2012-03-12 13:30:00,42.05,42.13,42.0,42.0,17900.0,41.7936,41.8731,41.7439,41.7439,17900.0
2012-03-12 14:00:00,42.03,42.22,42.03,42.05,33800.0,41.7737,41.9625,41.7737,41.7936,33800.0
2012-03-12 14:30:00,42.05,42.05,41.81,41.89,17200.0,41.7936,41.7936,41.555,41.6345,17200.0
2012-03-12 15:00:00,41.9,42.03,41.89,42.0,15000.0,41.6445,41.7737,41.6345,41.7439,15000.0
2012-03-12 15:30:00,42.0,42.04,41.89,41.99,30700.0,41.7439,41.7836,41.6345,41.7339,30700.0
2012-03-13 09:30:00,42.21,42.36,41.98,42.13,38500.0,41.9526,42.1017,41.724,41.8731,38500.0
2012-03-13 10:00:00,42.2,42.23,42.05,42.08,25000.0,41.9426,41.9725,41.7936,41.8234,25000.0
2012-03-13 10:30:00,42.1,42.14,42.03,42.12,29000.0,41.8433,41.883,41.7737,41.8631,29000.0
2012-03-13 11:00:00,42.14,42.16,42.07,42.15,14200.0,41.883,41.9029,41.8134,41.8929,14200.0
2012-03-13 11:30:00,42.16,42.38,42.1,42.18,16800.0,41.9029,42.1215,41.8433,41.9228,16800.0
2012-03-13 12:00:00,42.2,42.29,42.16,42.21,12800.0,41.9426,42.0321,41.9029,41.9526,12800.0
2012-03-13 12:30:00,42.23,42.25,42.14,42.15,23200.0,41.9725,41.9923,41.883,41.8929,23200.0
2012-03-13 13:00:00,42.15,42.2,42.01,42.19,41500.0,41.8929,41.9426,41.7538,41.9327,41500.0
2012-03-13 13:30:00,42.16,42.25,42.14,42.2,13900.0,41.9029,41.9923,41.883,41.9426,13900.0
2012-03-13 14:00:00,42.18,42.27,42.16,42.22,26700.0,41.9228,42.0122,41.9029,41.9625,26700.0
2012-03-13 14:30:00,42.21,42.35,42.21,42.35,23100.0,41.9526,42.0917,41.9526,42.0917,23100.0
2012-03-13 15:00:00,42.38,42.66,42.37,42.64,61300.0,42.1215,42.3998,42.1116,42.38,61300.0
2012-03-13 15:30:00,42.65,43.0,42.65,42.99,73900.0,42.3899,42.7378,42.3899,42.7278,73900.0
2012-03-14 09:30:00,42.89,43.23,42.83,43.2,33600.0,42.6284,42.9664,42.5688,42.9365,33600.0
2012-03-14 10:00:00,43.21,43.23,43.06,43.06,24500.0,42.9465,42.9664,42.7974,42.7974,24500.0
2012-03-14 10:30:00,43.04,43.04,42.79,42.82,11100.0,42.7775,42.7775,42.529,42.5589,11100.0
2012-03-14 11:00:00,42.8,42.8,42.59,42.61,10300.0,42.539,42.539,42.3303,42.3501,10300.0
2012-03-14 11:30:00,42.59,42.65,42.5,42.5,7700.0,42.3303,42.3899,42.2408,42.2408,7700.0
2012-03-14 12:00:00,42.51,42.51,42.44,42.45,3800.0,42.2508,42.2508,42.1812,42.1911,3800.0
2012-03-14 12:30:00,42.46,42.6,42.46,42.5,6600.0,42.2011,42.3402,42.2011,42.2408,6600.0
2012-03-14 13:00:00,42.48,42.53,42.4,42.46,7100.0,42.2209,42.2706,42.1414,42.2011,7100.0
2012-03-14 13:30:00,42.43,42.43,42.3,42.3,15400.0,42.1712,42.1712,42.042,42.042,15400.0
2012-03-14 14:00:00,42.3,42.36,42.22,42.29,10200.0,42.042,42.1017,41.9625,42.0321,10200.0
2012-03-14 14:30:00,42.29,42.4,42.24,42.4,13900.0,42.0321,42.1414,41.9824,42.1414,13900.0
2012-03-14 15:00:00,42.4,42.52,42.34,42.51,23800.0,42.1414,42.2607,42.0818,42.2508,23800.0
2012-03-14 15:30:00,42.52,42.61,42.46,42.55,30600.0,42.2607,42.3501,42.2011,42.2905,30600.0
2012-03-15 09:30:00,42.45,42.72,42.19,42.72,41600.0,42.1911,42.4595,41.9327,42.4595,41600.0
2012-03-15 10:00:00,42.72,43.01,42.52,42.95,25700.0,42.4595,42.7477,42.2607,42.6881,25700.0
2012-03-15 10:30:00,42.95,43.01,42.65,42.65,13600.0,42.6881,42.7477,42.3899,42.3899,13600.0
2012-03-15 11:00:00,42.59,42.78,42.46,42.72,9600.0,42.3303,42.5191,42.2011,42.4595,9600.0
2012-03-15 11:30:00,42.77,42.89,42.63,42.72,11500.0,42.5092,42.6284,42.37,42.4595,11500.0
2012-03-15 12:00:00,42.7,42.82,42.69,42.82,15000.0,42.4396,42.5589,42.4297,42.5589,15000.0
2012-03-15 12:30:00,42.79,42.99,42.78,42.9,12900.0,42.529,42.7278,42.5191,42.6384,12900.0
2012-03-15 13:00:00,42.91,42.99,42.67,42.67,7800.0,42.6483,42.7278,42.4098,42.4098,7800.0
2012-03-15 13:30:00,42.68,42.89,42.68,42.88,10000.0,42.4197,42.6284,42.4197,42.6185,10000.0
2012-03-15 14:00:00,42.88,43.0,42.84,42.92,13300.0,42.6185,42.7378,42.5787,42.6583,13300.0
2012-03-15 14:30:00,42.92,42.92,42.74,42.87,11000.0,42.6583,42.6583,42.4793,42.6086,11000.0
2012-03-15 15:00:00,42.87,43.01,42.83,43.0,21100.0,42.6086,42.7477,42.5688,42.7378,21100.0
2012-03-15 15:30:00,42.99,43.14,42.96,43.13,28400.0,42.7278,42.8769,42.698,42.867,28400.0
2012-03-16 09:30:00,43.2,43.25,42.85,42.92,91100.0,42.9365,42.9862,42.5887,42.6583,91100.0
2012-03-16 10:00:00,42.88,43.11,42.85,43.07,19400.0,42.6185,42.8471,42.5887,42.8073,19400.0
2012-03-16 10:30:00,43.07,43.28,43.07,43.17,16300.0,42.8073,43.0161,42.8073,42.9067,16300.0
2012-03-16 11:00:00,43.18,43.23,43.07,43.07,36700.0,42.9167,42.9664,42.8073,42.8073,36700.0
2012-03-16 11:30:00,43.07,43.25,43.07,43.22,13100.0,42.8073,42.9862,42.8073,42.9564,13100.0
2012-03-16 12:00:00,43.23,43.27,43.12,43.12,19300.0,42.9664,43.0061,42.857,42.857,19300.0
2012-03-16 12:30:00,43.13,43.26,43.12,43.17,10000.0,42.867,42.9962,42.857,42.9067,10000.0
2012-03-16 13:00:00,43.17,43.26,43.17,43.2,8100.0,42.9067,42.9962,42.9067,42.9365,8100.0
2012-03-16 13:30:00,43.19,43.27,43.18,43.27,14400.0,42.9266,43.0061,42.9167,43.0061,14400.0
2012-03-16 14:00:00,43.26,43.26,43.0,43.0,57700.0,42.9962,42.9962,42.7378,42.7378,57700.0
2012-03-16 14:30:00,43.0,43.13,43.0,43.05,16100.0,42.7378,42.867,42.7378,42.7875,16100.0
2012-03-16 15:00:00,43.05,43.19,43.0,43.09,22900.0,42.7875,42.9266,42.7378,42.8272,22900.0
2012-03-16 15:30:00,43.09,43.17,42.94,42.98,52100.0,42.8272,42.9067,42.6781,42.7179,52100.0
2012-03-19 09:30:00,42.99,43.25,42.64,43.25,23600.0,42.7278,42.9862,42.38,42.9862,23600.0
2012-03-19 10:00:00,43.18,43.18,42.87,43.09,8100.0,42.9167,42.9167,42.6086,42.8272,8100.0
2012-03-19 10:30:00,43.08,43.34,43.04,43.23,16400.0,42.8173,43.0757,42.7775,42.9664,16400.0
2012-03-19 11:00:00,43.23,43.24,43.14,43.24,9900.0,42.9664,42.9763,42.8769,42.9763,9900.0
2012-03-19 11:30:00,43.25,43.37,43.24,43.29,20400.0,42.9862,43.1055,42.9763,43.026,20400.0
2012-03-19 12:00:00,43.29,43.37,43.28,43.36,6500.0,43.026,43.1055,43.0161,43.0956,6500.0
2012-03-19 12:30:00,43.34,43.51,43.34,43.43,13800.0,43.0757,43.2447,43.0757,43.1651,13800.0
2012-03-19 13:00:00,43.46,43.54,43.45,43.5,12200.0,43.195,43.2745,43.185,43.2347,12200.0
2012-03-19 13:30:00,43.48,43.56,43.39,43.39,16100.0,43.2148,43.2943,43.1254,43.1254,16100.0
2012-03-19 14:00:00,43.39,43.42,43.16,43.16,22100.0,43.1254,43.1552,42.8968,42.8968,22100.0
2012-03-19 14:30:00,43.18,43.18,42.81,43.02,34600.0,42.9167,42.9167,42.5489,42.7576,34600.0
2012-03-19 15:00:00,43.03,43.1,42.96,42.98,12200.0,42.7676,42.8372,42.698,42.7179,12200.0
2012-03-19 15:30:00,42.97,43.02,42.72,42.83,47400.0,42.7079,42.7576,42.4595,42.5688,47400.0
2012-03-20 09:30:00,42.48,42.83,42.39,42.78,13900.0,42.2209,42.5688,42.1315,42.5191,13900.0
2012-03-20 10:00:00,42.8,43.09,42.78,42.9,14400.0,42.539,42.8272,42.5191,42.6384,14400.0
2012-03-20 10:30:00,42.89,43.07,42.87,43.01,26400.0,42.6284,42.8073,42.6086,42.7477,26400.0
2012-03-20 11:00:00,43.05,43.1,42.94,43.05,7600.0,42.7875,42.8372,42.6781,42.7875,7600.0
2012-03-20 11:30:00,43.09,43.09,42.79,42.8,8500.0,42.8272,42.8272,42.529,42.539,8500.0
2012-03-20 12:00:00,42.8,42.97,42.77,42.77,6500.0,42.539,42.7079,42.5092,42.5092,6500.0
2012-03-20 12:30:00,42.8,42.85,42.78,42.85,3300.0,42.539,42.5887,42.5191,42.5887,3300.0
2012-03-20 13:00:00,42.85,43.01,42.76,42.94,9000.0,42.5887,42.7477,42.4992,42.6781,9000.0
2012-03-20 13:30:00,42.96,43.12,42.96,43.02,16000.0,42.698,42.857,42.698,42.7576,16000.0
2012-03-20 14:00:00,42.99,43.17,42.99,43.08,11800.0,42.7278,42.9067,42.7278,42.8173,11800.0
2012-03-20 14:30:00,43.05,43.08,42.99,43.01,5700.0,42.7875,42.8173,42.7278,42.7477,5700.0
2012-03-20 15:00:00,43.02,43.08,43.0,43.05,10100.0,42.7576,42.8173,42.7378,42.7875,10100.0
2012-03-20 15:30:00,43.05,43.08,42.79,42.81,40400.0,42.7875,42.8173,42.529,42.5489,40400.0
2012-03-21 09:30:00,42.92,43.22,42.88,42.99,16100.0,42.6583,42.9564,42.6185,42.7278,16100.0
2012-03-21 10:00:00,42.99,43.02,42.87,42.87,12900.0,42.7278,42.7576,42.6086,42.6086,12900.0
2012-03-21 10:30:00,42.93,42.96,42.78,42.82,12100.0,42.6682,42.698,42.5191,42.5589,12100.0
2012-03-21 11:00:00,42.78,42.95,42.73,42.94,10500.0,42.5191,42.6881,42.4694,42.6781,10500.0
2012-03-21 11:30:00,42.96,43.05,42.88,42.92,14600.0,42.698,42.7875,42.6185,42.6583,14600.0
2012-03-21 12:00:00,42.92,43.05,42.91,42.97,11600.0,42.6583,42.7875,42.6483,42.7079,11600.0
2012-03-21 12:30:00,42.98,43.01,42.93,43.01,7100.0,42.7179,42.7477,42.6682,42.7477,7100.0
2012-03-21 13:00:00,43.01,43.01,42.86,42.98,15600.0,42.7477,42.7477,42.5986,42.7179,15600.0
2012-03-21 13:30:00,42.97,43.07,42.92,42.95,27800.0,42.7079,42.8073,42.6583,42.6881,27800.0
2012-03-21 14:00:00,42.96,43.05,42.94,43.02,11000.0,42.698,42.7875,42.6781,42.7576,11000.0
2012-03-21 14:30:00,43.05,43.08,42.96,43.0,12700.0,42.7875,42.8173,42.698,42.7378,12700.0
2012-03-21 15:00:00,43.0,43.08,42.98,43.07,24800.0,42.7378,42.8173,42.7179,42.8073,24800.0
2012-03-21 15:30:00,43.07,43.07,42.88,42.88,39900.0,42.8073,42.8073,42.6185,42.6185,39900.0
2012-03-22 09:30:00,42.38,42.64,42.18,42.5,12700.0,42.1215,42.38,41.9228,42.2408,12700.0
2012-03-22 10:00:00,42.52,42.77,42.5,42.68,8200.0,42.2607,42.5092,42.2408,42.4197,8200.0
2012-03-22 10:30:00,42.63,42.63,42.5,42.54,8000.0,42.37,42.37,42.2408,42.2806,8000.0
2012-03-22 11:00:00,42.53,42.59,42.33,42.58,12700.0,42.2706,42.3303,42.0718,42.3203,12700.0
2012-03-22 11:30:00,42.59,42.8,42.54,42.8,7800.0,42.3303,42.539,42.2806,42.539,7800.0
2012-03-22 12:00:00,42.82,42.95,42.82,42.92,6800.0,42.5589,42.6881,42.5589,42.6583,6800.0
2012-03-22 12:30:00,42.9,42.9,42.59,42.89,19400.0,42.6384,42.6384,42.3303,42.6284,19400.0
2012-03-22 13:00:00,42.89,42.89,42.64,42.74,11900.0,42.6284,42.6284,42.38,42.4793,11900.0
2012-03-22 13:30:00,42.73,42.87,42.73,42.81,4100.0,42.4694,42.6086,42.4694,42.5489,4100.0
2012-03-22 14:00:00,42.81,42.96,42.8,42.96,12300.0,42.5489,42.698,42.539,42.698,12300.0
2012-03-22 14:30:00,42.97,43.05,42.92,43.03,12100.0,42.7079,42.7875,42.6583,42.7676,12100.0
2012-03-22 15:00:00,43.03,43.15,42.87,43.05,30100.0,42.7676,42.8868,42.6086,42.7875,30100.0
2012-03-22 15:30:00,43.05,43.23,42.98,42.99,43800.0,42.7875,42.9664,42.7179,42.7278,43800.0
2012-03-23 09:30:00,42.95,43.0,42.75,42.83,14000.0,42.6881,42.7378,42.4893,42.5688,14000.0
2012-03-23 10:00:00,42.8,42.81,42.44,42.45,19400.0,42.539,42.5489,42.1812,42.1911,19400.0
2012-03-23 10:30:00,42.42,42.74,42.41,42.71,22100.0,42.1613,42.4793,42.1514,42.4495,22100.0
2012-03-23 11:00:00,42.71,42.78,42.7,42.77,8900.0,42.4495,42.5191,42.4396,42.5092,8900.0
2012-03-23 11:30:00,42.78,42.85,42.75,42.83,10400.0,42.5191,42.5887,42.4893,42.5688,10400.0
2012-03-23 12:00:00,42.84,42.84,42.76,42.8,4300.0,42.5787,42.5787,42.4992,42.539,4300.0
2012-03-23 12:30:00,42.77,42.96,42.76,42.95,6500.0,42.5092,42.698,42.4992,42.6881,6500.0
2012-03-23 13:00:00,42.92,43.13,42.89,43.12,11500.0,42.6583,42.867,42.6284,42.857,11500.0
2012-03-23 13:30:00,43.12,43.15,42.86,42.97,23400.0,42.857,42.8868,42.5986,42.7079,23400.0
2012-03-23 14:00:00,42.96,43.36,42.96,43.36,9500.0,42.698,43.0956,42.698,43.0956,9500.0
2012-03-23 14:30:00,43.38,43.38,43.2,43.23,18000.0,43.1154,43.1154,42.9365,42.9664,18000.0
2012-03-23 15:00:00,43.23,43.29,43.02,43.29,18800.0,42.9664,43.026,42.7576,43.026,18800.0
2012-03-23 15:30:00,43.3,43.42,43.28,43.37,47000.0,43.0359,43.1552,43.0161,43.1055,47000.0
2012-03-26 09:30:00,43.89,44.03,43.62,43.94,21000.0,43.6223,43.7615,43.354,43.672,21000.0
2012-03-26 10:00:00,43.94,44.35,43.91,44.14,29800.0,43.672,44.0795,43.6422,43.8708,29800.0
2012-03-26 10:30:00,44.14,44.14,43.99,44.0,21800.0,43.8708,43.8708,43.7217,43.7317,21800.0
2012-03-26 11:00:00,44.01,44.08,43.97,44.0,12900.0,43.7416,43.8112,43.7018,43.7317,12900.0
2012-03-26 11:30:00,43.98,44.04,43.94,43.96,10300.0,43.7118,43.7714,43.672,43.6919,10300.0
2012-03-26 12:00:00,43.96,44.02,43.95,43.95,8800.0,43.6919,43.7515,43.682,43.682,8800.0
2012-03-26 12:30:00,43.95,43.97,43.85,43.94,7400.0,43.682,43.7018,43.5826,43.672,7400.0
2012-03-26 13:00:00,43.94,43.94,43.81,43.93,14900.0,43.672,43.672,43.5428,43.6621,14900.0
2012-03-26 13:30:00,43.93,44.02,43.93,44.0,16800.0,43.6621,43.7515,43.6621,43.7317,16800.0
2012-03-26 14:00:00,44.01,44.06,43.96,43.99,19000.0,43.7416,43.7913,43.6919,43.7217,19000.0
2012-03-26 14:30:00,43.99,44.03,43.92,44.01,21600.0,43.7217,43.7615,43.6522,43.7416,21600.0
2012-03-26 15:00:00,44.02,44.1,44.0,44.03,24300.0,43.7515,43.8311,43.7317,43.7615,24300.0
2012-03-26 15:30:00,44.03,44.04,43.93,44.0,49500.0,43.7615,43.7714,43.6621,43.7317,49500.0
2012-03-27 09:30:00,44.04,44.25,44.0,44.1,15000.0,43.7714,43.9801,43.7317,43.8311,15000.0
2012-03-27 10:00:00,44.04,44.15,43.97,44.03,19700.0,43.7714,43.8807,43.7018,43.7615,19700.0
2012-03-27 10:30:00,44.03,44.06,43.91,43.93,11100.0,43.7615,43.7913,43.6422,43.6621,11100.0
2012-03-27 11:00:00,43.93,44.04,43.91,43.97,12000.0,43.6621,43.7714,43.6422,43.7018,12000.0
2012-03-27 11:30:00,43.97,44.02,43.82,44.01,16000.0,43.7018,43.7515,43.5528,43.7416,16000.0
2012-03-27 12:00:00,44.02,44.02,43.77,43.8,17100.0,43.7515,43.7515,43.5031,43.5329,17100.0
2012-03-27 12:30:00,43.81,43.86,43.71,43.86,13300.0,43.5428,43.5925,43.4434,43.5925,13300.0
2012-03-27 13:00:00,43.86,43.91,43.78,43.83,12200.0,43.5925,43.6422,43.513,43.5627,12200.0
2012-03-27 13:30:00,43.83,43.95,43.83,43.91,9400.0,43.5627,43.682,43.5627,43.6422,9400.0
2012-03-27 14:00:00,43.91,43.91,43.78,43.79,17800.0,43.6422,43.6422,43.513,43.5229,17800.0
2012-03-27 14:30:00,43.78,43.82,43.69,43.71,13100.0,43.513,43.5528,43.4236,43.4434,13100.0
2012-03-27 15:00:00,43.71,43.76,43.66,43.71,21800.0,43.4434,43.4931,43.3937,43.4434,21800.0
2012-03-27 15:30:00,43.69,43.75,43.6,43.62,41900.0,43.4236,43.4832,43.3341,43.354,41900.0
2012-03-28 09:30:00,43.55,43.58,43.32,43.52,6400.0,43.2844,43.3142,43.0558,43.2546,6400.0
2012-03-28 10:00:00,43.53,43.62,43.23,43.29,9500.0,43.2645,43.354,42.9664,43.026,9500.0
2012-03-28 10:30:00,43.29,43.29,42.72,42.83,19400.0,43.026,43.026,42.4595,42.5688,19400.0
2012-03-28 11:00:00,42.83,42.85,42.76,42.83,10100.0,42.5688,42.5887,42.4992,42.5688,10100.0
2012-03-28 11:30:00,42.81,42.81,42.4,42.53,10000.0,42.5489,42.5489,42.1414,42.2706,10000.0
2012-03-28 12:00:00,42.56,42.61,42.43,42.61,7300.0,42.3004,42.3501,42.1712,42.3501,7300.0
2012-03-28 12:30:00,42.63,42.75,42.53,42.75,14000.0,42.37,42.4893,42.2706,42.4893,14000.0
2012-03-28 13:00:00,42.7,42.71,42.6,42.65,16700.0,42.4396,42.4495,42.3402,42.3899,16700.0
2012-03-28 13:30:00,42.65,42.84,42.65,42.8,13700.0,42.3899,42.5787,42.3899,42.539,13700.0
2012-03-28 14:00:00,42.8,42.84,42.73,42.77,16700.0,42.539,42.5787,42.4694,42.5092,16700.0
2012-03-28 14:30:00,42.8,42.97,42.76,42.87,17500.0,42.539,42.7079,42.4992,42.6086,17500.0
2012-03-28 15:00:00,42.89,43.01,42.83,42.96,34300.0,42.6284,42.7477,42.5688,42.698,34300.0
2012-03-28 15:30:00,42.96,43.0,42.8,42.93,61100.0,42.698,42.7378,42.539,42.6682,61100.0
2012-03-29 09:30:00,42.74,43.55,42.74,43.27,41500.0,42.4793,43.2844,42.4793,43.0061,41500.0
2012-03-29 10:00:00,43.2,43.48,43.2,43.23,20000.0,42.9365,43.2148,42.9365,42.9664,20000.0
2012-03-29 10:30:00,43.22,43.42,43.22,43.35,19700.0,42.9564,43.1552,42.9564,43.0856,19700.0
2012-03-29 11:00:00,43.38,43.45,43.28,43.3,22800.0,43.1154,43.185,43.0161,43.0359,22800.0
2012-03-29 11:30:00,43.27,43.44,43.22,43.3,18500.0,43.0061,43.1751,42.9564,43.0359,18500.0
2012-03-29 12:00:00,43.3,43.36,43.27,43.33,15100.0,43.0359,43.0956,43.0061,43.0658,15100.0
2012-03-29 12:30:00,43.33,43.46,43.14,43.35,24700.0,43.0658,43.195,42.8769,43.0856,24700.0
2012-03-29 13:00:00,43.39,43.39,43.18,43.28,12500.0,43.1254,43.1254,42.9167,43.0161,12500.0
2012-03-29 13:30:00,43.29,43.33,43.26,43.29,15500.0,43.026,43.0658,42.9962,43.026,15500.0
2012-03-29 14:00:00,43.28,43.62,43.26,43.39,23200.0,43.0161,43.354,42.9962,43.1254,23200.0
2012-03-29 14:30:00,43.41,43.62,43.34,43.58,13000.0,43.1453,43.354,43.0757,43.3142,13000.0
2012-03-29 15:00:00,43.55,43.71,43.41,43.51,44700.0,43.2844,43.4434,43.1453,43.2447,44700.0
2012-03-29 15:30:00,43.51,43.58,43.34,43.36,72900.0,43.2447,43.3142,43.0757,43.0956,72900.0
2012-03-30 09:30:00,43.76,44.25,43.76,44.02,39500.0,43.4931,43.9801,43.4931,43.7515,39500.0
2012-03-30 10:00:00,43.98,44.13,43.83,44.0,22400.0,43.7118,43.8609,43.5627,43.7317,22400.0
2012-03-30 10:30:00,43.98,44.08,43.85,44.03,15900.0,43.7118,43.8112,43.5826,43.7615,15900.0
2012-03-30 11:00:00,44.05,44.27,43.96,44.27,12600.0,43.7814,44.0,43.6919,44.0,12600.0
2012-03-30 11:30:00,44.28,44.29,44.08,44.15,18700.0,44.01,44.0199,43.8112,43.8807,18700.0
2012-03-30 12:00:00,44.13,44.13,43.89,43.92,8800.0,43.8609,43.8609,43.6223,43.6522,8800.0
2012-03-30 12:30:00,43.91,43.96,43.83,43.83,8000.0,43.6422,43.6919,43.5627,43.5627,8000.0
2012-03-30 13:00:00,43.86,44.02,43.85,44.0,9300.0,43.5925,43.7515,43.5826,43.7317,9300.0
2012-03-30 13:30:00,44.0,44.07,44.0,44.05,8200.0,43.7317,43.8012,43.7317,43.7814,8200.0
2012-03-30 14:00:00,44.04,44.14,44.03,44.04,13200.0,43.7714,43.8708,43.7615,43.7714,13200.0
2012-03-30 14:30:00,44.05,44.21,43.99,44.01,38600.0,43.7814,43.9404,43.7217,43.7416,38600.0
2012-03-30 15:00:00,44.02,44.2,43.97,44.18,30600.0,43.7515,43.9304,43.7018,43.9106,30600.0
2012-03-30 15:30:00,44.18,44.24,43.92,43.92,69200.0,43.9106,43.9702,43.6522,43.6522,69200.0
2012-04-02 09:30:00,43.85,43.99,43.56,43.61,13100.0,43.5826,43.7217,43.2943,43.344,13100.0
2012-04-02 10:00:00,43.64,44.21,43.63,44.19,13500.0,43.3739,43.9404,43.3639,43.9205,13500.0
2012-04-02 10:30:00,44.17,44.23,44.04,44.22,14000.0,43.9006,43.9603,43.7714,43.9503,14000.0
2012-04-02 11:00:00,44.19,44.25,44.1,44.24,13500.0,43.9205,43.9801,43.8311,43.9702,13500.0
2012-04-02 11:30:00,44.25,44.3,44.15,44.22,15300.0,43.9801,44.0298,43.8807,43.9503,15300.0
2012-04-02 12:00:00,44.22,44.3,44.13,44.3,8400.0,43.9503,44.0298,43.8609,44.0298,8400.0
2012-04-02 12:30:00,44.27,44.38,44.25,44.3,13700.0,44.0,44.1093,43.9801,44.0298,13700.0
2012-04-02 13:00:00,44.3,44.34,44.17,44.17,16500.0,44.0298,44.0696,43.9006,43.9006,16500.0
2012-04-02 13:30:00,44.14,44.33,44.12,44.31,15400.0,43.8708,44.0597,43.8509,44.0398,15400.0
2012-04-02 14:00:00,44.33,44.34,44.18,44.18,14200.0,44.0597,44.0696,43.9106,43.9106,14200.0
2012-04-02 14:30:00,44.18,44.47,44.14,44.39,18300.0,43.9106,44.1988,43.8708,44.1193,18300.0
2012-04-02 15:00:00,44.41,44.43,44.32,44.4,25500.0,44.1392,44.159,44.0497,44.1292,25500.0
2012-04-02 15:30:00,44.37,44.42,44.25,44.31,54900.0,44.0994,44.1491,43.9801,44.0398,54900.0
2012-04-03 09:30:00,44.25,44.26,43.89,44.08,20900.0,43.9801,43.9901,43.6223,43.8112,20900.0
2012-04-03 10:00:00,44.09,44.1,43.84,44.06,8800.0,43.8211,43.8311,43.5726,43.7913,8800.0
2012-04-03 10:30:00,44.07,44.15,43.88,43.88,15500.0,43.8012,43.8807,43.6124,43.6124,15500.0
2012-04-03 11:00:00,43.88,43.88,43.68,43.78,10400.0,43.6124,43.6124,43.4136,43.513,10400.0
2012-04-03 11:30:00,43.75,43.88,43.74,43.81,11400.0,43.4832,43.6124,43.4733,43.5428,11400.0
2012-04-03 12:00:00,43.8,43.83,43.53,43.82,15200.0,43.5329,43.5627,43.2645,43.5528,15200.0
2012-04-03 12:30:00,43.83,43.83,43.48,43.5,50100.0,43.5627,43.5627,43.2148,43.2347,50100.0
2012-04-03 13:00:00,43.49,43.51,43.35,43.37,19500.0,43.2248,43.2447,43.0856,43.1055,19500.0
2012-04-03 13:30:00,43.36,43.39,43.2,43.24,29600.0,43.0956,43.1254,42.9365,42.9763,29600.0
2012-04-03 14:00:00,43.23,43.27,42.79,42.89,38400.0,42.9664,43.0061,42.529,42.6284,38400.0
2012-04-03 14:30:00,42.86,43.02,42.71,42.9,28800.0,42.5986,42.7576,42.4495,42.6384,28800.0
2012-04-03 15:00:00,42.91,43.08,42.91,43.02,95800.0,42.6483,42.8173,42.6483,42.7576,95800.0
2012-04-03 15:30:00,43.02,43.09,42.8,43.02,101700.0,42.7576,42.8272,42.539,42.7576,101700.0
2012-04-04 09:30:00,42.35,42.56,42.18,42.45,35900.0,42.0917,42.3004,41.9228,42.1911,35900.0
2012-04-04 10:00:00,42.43,42.5,42.32,42.36,20000.0,42.1712,42.2408,42.0619,42.1017,20000.0
2012-04-04 10:30:00,42.4,42.58,41.96,42.0,25300.0,42.1414,42.3203,41.7041,41.7439,25300.0
2012-04-04 11:00:00,42.0,42.31,41.97,42.25,11300.0,41.7439,42.052,41.714,41.9923,11300.0
2012-04-04 11:30:00,42.25,42.44,42.21,42.21,17100.0,41.9923,42.1812,41.9526,41.9526,17100.0
2012-04-04 12:00:00,42.22,42.25,42.13,42.23,22200.0,41.9625,41.9923,41.8731,41.9725,22200.0
2012-04-04 12:30:00,42.22,42.29,42.22,42.25,9100.0,41.9625,42.0321,41.9625,41.9923,9100.0
2012-04-04 13:00:00,42.28,42.44,42.28,42.39,13400.0,42.0222,42.1812,42.0222,42.1315,13400.0
2012-04-04 13:30:00,42.4,42.62,42.39,42.58,19200.0,42.1414,42.3601,42.1315,42.3203,19200.0
2012-04-04 14:00:00,42.57,42.63,42.39,42.45,21400.0,42.3104,42.37,42.1315,42.1911,21400.0
2012-04-04 14:30:00,42.45,42.59,42.4,42.42,13600.0,42.1911,42.3303,42.1414,42.1613,13600.0
2012-04-04 15:00:00,42.42,42.57,42.36,42.56,34900.0,42.1613,42.3104,42.1017,42.3004,34900.0
2012-04-04 15:30:00,42.56,42.6,42.44,42.46,50000.0,42.3004,42.3402,42.1812,42.2011,50000.0
2012-04-05 09:30:00,42.16,42.35,42.13,42.2,14200.0,41.9029,42.0917,41.8731,41.9426,14200.0
2012-04-05 10:00:00,42.21,42.41,42.08,42.11,10000.0,41.9526,42.1514,41.8234,41.8532,10000.0
2012-04-05 10:30:00,42.12,42.36,42.12,42.32,9100.0,41.8631,42.1017,41.8631,42.0619,9100.0
2012-04-05 11:00:00,42.34,42.43,42.29,42.36,7600.0,42.0818,42.1712,42.0321,42.1017,7600.0
2012-04-05 11:30:00,42.34,42.43,42.23,42.42,13600.0,42.0818,42.1712,41.9725,42.1613,13600.0
2012-04-05 12:00:00,42.44,42.45,42.32,42.35,17100.0,42.1812,42.1911,42.0619,42.0917,17100.0
2012-04-05 12:30:00,42.35,42.5,42.29,42.48,15800.0,42.0917,42.2408,42.0321,42.2209,15800.0
2012-04-05 13:00:00,42.47,42.6,42.46,42.47,15000.0,42.211,42.3402,42.2011,42.211,15000.0
2012-04-05 13:30:00,42.46,42.57,42.33,42.44,20000.0,42.2011,42.3104,42.0718,42.1812,20000.0
2012-04-05 14:00:00,42.42,42.42,42.24,42.24,17500.0,42.1613,42.1613,41.9824,41.9824,17500.0
2012-04-05 14:30:00,42.25,42.35,42.19,42.28,24500.0,41.9923,42.0917,41.9327,42.0222,24500.0
2012-04-05 15:00:00,42.29,42.41,42.25,42.41,26300.0,42.0321,42.1514,41.9923,42.1514,26300.0
2012-04-05 15:30:00,42.4,42.46,42.32,42.32,45000.0,42.1414,42.2011,42.0619,42.0619,45000.0
2012-04-09 09:30:00,41.39,41.89,41.35,41.87,17900.0,41.1376,41.6345,41.0978,41.6147,17900.0
2012-04-09 10:00:00,41.88,42.32,41.84,42.26,25200.0,41.6246,42.0619,41.5848,42.0023,25200.0
2012-04-09 10:30:00,42.23,42.39,42.21,42.39,8000.0,41.9725,42.1315,41.9526,42.1315,8000.0
2012-04-09 11:00:00,42.36,42.36,42.02,42.04,10800.0,42.1017,42.1017,41.7637,41.7836,10800.0
2012-04-09 11:30:00,42.08,42.17,42.03,42.16,6400.0,41.8234,41.9128,41.7737,41.9029,6400.0
2012-04-09 12:00:00,42.16,42.21,42.09,42.21,4800.0,41.9029,41.9526,41.8333,41.9526,4800.0
2012-04-09 12:30:00,42.19,42.32,42.19,42.24,6200.0,41.9327,42.0619,41.9327,41.9824,6200.0
2012-04-09 13:00:00,42.25,42.28,42.11,42.17,9900.0,41.9923,42.0222,41.8532,41.9128,9900.0
2012-04-09 13:30:00,42.12,42.22,42.12,42.18,8600.0,41.8631,41.9625,41.8631,41.9228,8600.0
2012-04-09 14:00:00,42.18,42.22,42.14,42.18,11300.0,41.9228,41.9625,41.883,41.9228,11300.0
2012-04-09 14:30:00,42.17,42.21,42.16,42.17,8600.0,41.9128,41.9526,41.9029,41.9128,8600.0
2012-04-09 15:00:00,42.18,42.21,42.11,42.14,9800.0,41.9228,41.9526,41.8532,41.883,9800.0
2012-04-09 15:30:00,42.1,42.18,41.91,41.94,50400.0,41.8433,41.9228,41.6544,41.6842,50400.0
2012-04-10 09:30:00,41.9,42.03,41.64,41.78,10200.0,41.6445,41.7737,41.3861,41.5252,10200.0
2012-04-10 10:00:00,41.76,41.81,41.56,41.77,12600.0,41.5053,41.555,41.3065,41.5153,12600.0
2012-04-10 10:30:00,41.78,41.78,41.47,41.49,7100.0,41.5252,41.5252,41.2171,41.237,7100.0
2012-04-10 11:00:00,41.54,41.61,41.24,41.36,9500.0,41.2867,41.3562,40.9885,41.1078,9500.0
2012-04-10 11:30:00,41.36,41.36,41.09,41.28,16700.0,41.1078,41.1078,40.8394,41.0283,16700.0
2012-04-10 12:00:00,41.33,41.4,41.17,41.4,12500.0,41.0779,41.1475,40.9189,41.1475,12500.0
2012-04-10 12:30:00,41.42,41.42,41.17,41.24,5400.0,41.1674,41.1674,40.9189,40.9885,5400.0
2012-04-10 13:00:00,41.27,41.3,41.07,41.3,9400.0,41.0183,41.0481,40.8195,41.0481,9400.0
2012-04-10 13:30:00,41.32,41.33,41.15,41.19,14700.0,41.068,41.0779,40.899,40.9388,14700.0
2012-04-10 14:00:00,41.21,41.27,41.13,41.27,12300.0,40.9587,41.0183,40.8792,41.0183,12300.0
2012-04-10 14:30:00,41.28,41.28,41.13,41.21,12200.0,41.0283,41.0283,40.8792,40.9587,12200.0
2012-04-10 15:00:00,41.2,41.2,40.97,41.14,32400.0,40.9487,40.9487,40.7201,40.8891,32400.0
2012-04-10 15:30:00,41.11,41.19,40.97,41.03,111500.0,40.8593,40.9388,40.7201,40.7798,111500.0
2012-04-11 09:30:00,41.44,41.44,41.07,41.36,13200.0,41.1873,41.1873,40.8195,41.1078,13200.0
2012-04-11 10:00:00,41.38,41.82,41.38,41.76,11900.0,41.1276,41.565,41.1276,41.5053,11900.0
2012-04-11 10:30:00,41.78,42.0,41.78,42.0,14000.0,41.5252,41.7439,41.5252,41.7439,14000.0
2012-04-11 11:00:00,41.99,42.15,41.99,42.03,13200.0,41.7339,41.8929,41.7339,41.7737,13200.0
2012-04-11 11:30:00,42.02,42.1,42.02,42.05,7400.0,41.7637,41.8433,41.7637,41.7936,7400.0
2012-04-11 12:00:00,42.06,42.19,42.06,42.15,8300.0,41.8035,41.9327,41.8035,41.8929,8300.0
2012-04-11 12:30:00,42.17,42.21,42.13,42.16,7500.0,41.9128,41.9526,41.8731,41.9029,7500.0
2012-04-11 13:00:00,42.16,42.26,42.1,42.23,16000.0,41.9029,42.0023,41.8433,41.9725,16000.0
2012-04-11 13:30:00,42.23,42.26,42.19,42.24,27200.0,41.9725,42.0023,41.9327,41.9824,27200.0
2012-04-11 14:00:00,42.23,42.32,42.16,42.25,15900.0,41.9725,42.0619,41.9029,41.9923,15900.0
2012-04-11 14:30:00,42.25,42.26,42.03,42.06,20000.0,41.9923,42.0023,41.7737,41.8035,20000.0
2012-04-11 15:00:00,42.05,42.11,41.99,42.06,20100.0,41.7936,41.8532,41.7339,41.8035,20100.0
2012-04-11 15:30:00,42.05,42.31,42.05,42.31,48600.0,41.7936,42.052,41.7936,42.052,48600.0
2012-04-12 09:30:00,42.36,42.66,42.36,42.59,8700.0,42.1017,42.3998,42.1017,42.3303,8700.0
2012-04-12 10:00:00,42.56,42.62,42.32,42.43,6700.0,42.3004,42.3601,42.0619,42.1712,6700.0
2012-04-12 10:30:00,42.46,42.81,42.46,42.78,5100.0,42.2011,42.5489,42.2011,42.5191,5100.0
2012-04-12 11:00:00,42.78,42.96,42.78,42.9,7600.0,42.5191,42.698,42.5191,42.6384,7600.0
2012-04-12 11:30:00,42.9,42.91,42.67,42.68,6500.0,42.6384,42.6483,42.4098,42.4197,6500.0
2012-04-12 12:00:00,42.71,42.73,42.61,42.64,7600.0,42.4495,42.4694,42.3501,42.38,7600.0
2012-04-12 12:30:00,42.65,42.69,42.59,42.59,6500.0,42.3899,42.4297,42.3303,42.3303,6500.0
2012-04-12 13:00:00,42.61,42.64,42.6,42.62,3500.0,42.3501,42.38,42.3402,42.3601,3500.0
2012-04-12 13:30:00,42.62,42.62,42.44,42.45,10700.0,42.3601,42.3601,42.1812,42.1911,10700.0
2012-04-12 14:00:00,42.45,42.46,42.4,42.42,11800.0,42.1911,42.2011,42.1414,42.1613,11800.0
2012-04-12 14:30:00,42.41,42.46,42.4,42.41,13200.0,42.1514,42.2011,42.1414,42.1514,13200.0
2012-04-12 15:00:00,42.41,42.44,42.38,42.44,8900.0,42.1514,42.1812,42.1215,42.1812,8900.0
2012-04-12 15:30:00,42.45,42.57,42.41,42.44,47100.0,42.1911,42.3104,42.1514,42.1812,47100.0
2012-04-13 09:30:00,42.2,42.35,42.04,42.16,9700.0,41.9426,42.0917,41.7836,41.9029,9700.0
2012-04-13 10:00:00,42.15,42.34,42.14,42.2,5900.0,41.8929,42.0818,41.883,41.9426,5900.0
2012-04-13 10:30:00,42.16,42.19,41.84,41.97,6300.0,41.9029,41.9327,41.5848,41.714,6300.0
2012-04-13 11:00:00,41.96,42.02,41.92,42.02,15300.0,41.7041,41.7637,41.6643,41.7637,15300.0
2012-04-13 11:30:00,41.99,42.03,41.94,41.94,3700.0,41.7339,41.7737,41.6842,41.6842,3700.0
2012-04-13 12:00:00,41.95,42.04,41.9,41.97,11200.0,41.6942,41.7836,41.6445,41.714,11200.0
2012-04-13 12:30:00,41.99,42.18,41.99,42.18,6700.0,41.7339,41.9228,41.7339,41.9228,6700.0
2012-04-13 13:00:00,42.16,42.3,42.15,42.3,13500.0,41.9029,42.042,41.8929,42.042,13500.0
2012-04-13 13:30:00,42.29,42.49,42.25,42.38,8300.0,42.0321,42.2309,41.9923,42.1215,8300.0
2012-04-13 14:00:00,42.4,42.41,42.12,42.12,13700.0,42.1414,42.1514,41.8631,41.8631,13700.0
2012-04-13 14:30:00,42.12,42.17,42.05,42.05,13700.0,41.8631,41.9128,41.7936,41.7936,13700.0
2012-04-13 15:00:00,42.03,42.22,42.01,42.15,22300.0,41.7737,41.9625,41.7538,41.8929,22300.0
2012-04-13 15:30:00,42.15,42.24,42.01,42.02,50200.0,41.8929,41.9824,41.7538,41.7637,50200.0
2012-04-16 09:30:00,42.22,42.44,41.79,41.86,11200.0,41.9625,42.1812,41.5351,41.6047,11200.0
2012-04-16 10:00:00,41.88,41.94,41.58,41.71,10400.0,41.6246,41.6842,41.3264,41.4556,10400.0
2012-04-16 10:30:00,41.78,42.02,41.78,42.0,4600.0,41.5252,41.7637,41.5252,41.7439,4600.0
2012-04-16 11:00:00,41.99,42.19,41.98,42.14,6500.0,41.7339,41.9327,41.724,41.883,6500.0
2012-04-16 11:30:00,42.09,42.23,42.01,42.21,28200.0,41.8333,41.9725,41.7538,41.9526,28200.0
2012-04-16 12:00:00,42.19,42.35,42.18,42.24,3900.0,41.9327,42.0917,41.9228,41.9824,3900.0
2012-04-16 12:30:00,42.25,42.5,42.19,42.5,24600.0,41.9923,42.2408,41.9327,42.2408,24600.0
2012-04-16 13:00:00,42.49,42.53,42.42,42.51,8400.0,42.2309,42.2706,42.1613,42.2508,8400.0
2012-04-16 13:30:00,42.5,42.82,42.46,42.76,9200.0,42.2408,42.5589,42.2011,42.4992,9200.0
2012-04-16 14:00:00,42.75,42.75,42.41,42.43,7000.0,42.4893,42.4893,42.1514,42.1712,7000.0
2012-04-16 14:30:00,42.44,42.54,42.36,42.36,7900.0,42.1812,42.2806,42.1017,42.1017,7900.0
2012-04-16 15:00:00,42.37,42.45,42.25,42.26,29300.0,42.1116,42.1911,41.9923,42.0023,29300.0
2012-04-16 15:30:00,42.25,42.37,42.09,42.17,21800.0,41.9923,42.1116,41.8333,41.9128,21800.0
2012-04-17 09:30:00,42.66,43.12,42.66,43.0,7700.0,42.3998,42.857,42.3998,42.7378,7700.0
2012-04-17 10:00:00,42.93,42.99,42.74,42.92,4400.0,42.6682,42.7278,42.4793,42.6583,4400.0
2012-04-17 10:30:00,42.92,43.0,42.81,42.92,18200.0,42.6583,42.7378,42.5489,42.6583,18200.0
2012-04-17 11:00:00,42.92,43.03,42.92,42.98,9900.0,42.6583,42.7676,42.6583,42.7179,9900.0
2012-04-17 11:30:00,42.98,43.03,42.94,43.03,2400.0,42.7179,42.7676,42.6781,42.7676,2400.0
2012-04-17 12:00:00,43.0,43.03,42.9,43.02,3300.0,42.7378,42.7676,42.6384,42.7576,3300.0
2012-04-17 12:30:00,43.03,43.1,43.0,43.07,11100.0,42.7676,42.8372,42.7378,42.8073,11100.0
2012-04-17 13:00:00,43.05,43.07,43.03,43.05,4400.0,42.7875,42.8073,42.7676,42.7875,4400.0
2012-04-17 13:30:00,43.07,43.1,43.01,43.09,15300.0,42.8073,42.8372,42.7477,42.8272,15300.0
2012-04-17 14:00:00,43.15,43.21,43.09,43.13,10300.0,42.8868,42.9465,42.8272,42.867,10300.0
2012-04-17 14:30:00,43.18,43.18,42.97,43.03,5600.0,42.9167,42.9167,42.7079,42.7676,5600.0
2012-04-17 15:00:00,43.03,43.2,43.02,43.2,11200.0,42.7676,42.9365,42.7576,42.9365,11200.0
2012-04-17 15:30:00,43.19,43.19,42.8,42.84,38800.0,42.9266,42.9266,42.539,42.5787,38800.0
2012-04-18 09:30:00,42.49,42.56,42.25,42.56,5100.0,42.2309,42.3004,41.9923,42.3004,5100.0
2012-04-18 10:00:00,42.53,42.58,42.38,42.44,10000.0,42.2706,42.3203,42.1215,42.1812,10000.0
2012-04-18 10:30:00,42.4,42.59,42.4,42.59,5000.0,42.1414,42.3303,42.1414,42.3303,5000.0
2012-04-18 11:00:00,42.56,42.56,42.19,42.29,5100.0,42.3004,42.3004,41.9327,42.0321,5100.0
2012-04-18 11:30:00,42.28,42.35,42.18,42.3,5500.0,42.0222,42.0917,41.9228,42.042,5500.0
2012-04-18 12:00:00,42.32,42.33,42.2,42.2,5200.0,42.0619,42.0718,41.9426,41.9426,5200.0
2012-04-18 12:30:00,42.2,42.21,42.13,42.16,3900.0,41.9426,41.9526,41.8731,41.9029,3900.0
2012-04-18 13:00:00,42.17,42.32,42.17,42.31,7200.0,41.9128,42.0619,41.9128,42.052,7200.0
2012-04-18 13:30:00,42.3,42.33,42.14,42.19,13100.0,42.042,42.0718,41.883,41.9327,13100.0
2012-04-18 14:00:00,42.19,42.51,42.18,42.45,7500.0,41.9327,42.2508,41.9228,42.1911,7500.0
2012-04-18 14:30:00,42.44,42.5,42.39,42.41,5000.0,42.1812,42.2408,42.1315,42.1514,5000.0
2012-04-18 15:00:00,42.42,42.64,42.42,42.49,10900.0,42.1613,42.38,42.1613,42.2309,10900.0
2012-04-18 15:30:00,42.47,42.57,42.38,42.41,20300.0,42.211,42.3104,42.1215,42.1514,20300.0
2012-04-19 09:30:00,42.43,42.55,42.04,42.5,6700.0,42.1712,42.2905,41.7836,42.2408,6700.0
2012-04-19 10:00:00,42.51,42.51,41.83,42.4,25700.0,42.2508,42.2508,41.5749,42.1414,25700.0
2012-04-19 10:30:00,42.34,42.94,42.34,42.84,8400.0,42.0818,42.6781,42.0818,42.5787,8400.0
2012-04-19 11:00:00,42.76,42.87,42.43,42.46,13800.0,42.4992,42.6086,42.1712,42.2011,13800.0
2012-04-19 11:30:00,42.42,42.58,42.22,42.54,9600.0,42.1613,42.3203,41.9625,42.2806,9600.0
2012-04-19 12:00:00,42.46,42.47,41.96,42.0,10400.0,42.2011,42.211,41.7041,41.7439,10400.0
2012-04-19 12:30:00,41.95,42.09,41.89,42.06,8400.0,41.6942,41.8333,41.6345,41.8035,8400.0
2012-04-19 13:00:00,42.03,42.03,41.71,41.84,9100.0,41.7737,41.7737,41.4556,41.5848,9100.0
2012-04-19 13:30:00,41.85,41.89,41.66,41.66,9200.0,41.5948,41.6345,41.4059,41.4059,9200.0
2012-04-19 14:00:00,41.66,41.77,41.52,41.59,11000.0,41.4059,41.5153,41.2668,41.3364,11000.0
2012-04-19 14:30:00,41.57,41.68,41.34,41.64,11700.0,41.3165,41.4258,41.0879,41.3861,11700.0
2012-04-19 15:00:00,41.62,41.71,41.48,41.71,14900.0,41.3662,41.4556,41.227,41.4556,14900.0
2012-04-19 15:30:00,41.68,41.82,41.61,41.63,30200.0,41.4258,41.565,41.3562,41.3761,30200.0
2012-04-20 09:30:00,41.97,42.76,41.97,42.74,52700.0,41.714,42.4992,41.714,42.4793,52700.0
2012-04-20 10:00:00,42.74,42.99,42.7,42.94,16000.0,42.4793,42.7278,42.4396,42.6781,16000.0
2012-04-20 10:30:00,43.0,43.19,42.99,43.11,18500.0,42.7378,42.9266,42.7278,42.8471,18500.0
2012-04-20 11:00:00,43.11,43.27,43.08,43.16,13000.0,42.8471,43.0061,42.8173,42.8968,13000.0
2012-04-20 11:30:00,43.17,43.18,42.95,43.0,23900.0,42.9067,42.9167,42.6881,42.7378,23900.0
2012-04-20 12:00:00,43.02,43.19,43.02,43.15,9100.0,42.7576,42.9266,42.7576,42.8868,9100.0
2012-04-20 12:30:00,43.16,43.17,43.05,43.05,9100.0,42.8968,42.9067,42.7875,42.7875,9100.0
2012-04-20 13:00:00,43.04,43.17,43.02,43.13,10100.0,42.7775,42.9067,42.7576,42.867,10100.0
2012-04-20 13:30:00,43.13,43.15,42.9,43.0,13000.0,42.867,42.8868,42.6384,42.7378,13000.0
2012-04-20 14:00:00,43.0,43.0,42.83,42.93,6900.0,42.7378,42.7378,42.5688,42.6682,6900.0
2012-04-20 14:30:00,42.95,42.97,42.65,42.69,10600.0,42.6881,42.7079,42.3899,42.4297,10600.0
2012-04-20 15:00:00,42.66,42.67,42.32,42.34,19500.0,42.3998,42.4098,42.0619,42.0818,19500.0
2012-04-20 15:30:00,42.34,42.49,42.32,42.4,45200.0,42.0818,42.2309,42.0619,42.1414,45200.0
2012-04-23 09:30:00,41.54,41.71,41.19,41.23,14600.0,41.2867,41.4556,40.9388,40.9786,14600.0
2012-04-23 10:00:00,41.24,41.63,41.05,41.46,27900.0,40.9885,41.3761,40.7997,41.2072,27900.0
2012-04-23 10:30:00,41.28,41.37,41.2,41.36,9400.0,41.0283,41.1177,40.9487,41.1078,9400.0
2012-04-23 11:00:00,41.38,41.55,41.31,41.55,13000.0,41.1276,41.2966,41.0581,41.2966,13000.0
2012-04-23 11:30:00,41.47,41.6,41.46,41.6,4900.0,41.2171,41.3463,41.2072,41.3463,4900.0
2012-04-23 12:00:00,41.56,41.67,41.54,41.64,3700.0,41.3065,41.4159,41.2867,41.3861,3700.0
2012-04-23 12:30:00,41.68,41.68,41.5,41.62,4300.0,41.4258,41.4258,41.2469,41.3662,4300.0
2012-04-23 13:00:00,41.63,41.64,41.55,41.62,4600.0,41.3761,41.3861,41.2966,41.3662,4600.0
2012-04-23 13:30:00,41.64,41.66,41.51,41.59,5800.0,41.3861,41.4059,41.2569,41.3364,5800.0
2012-04-23 14:00:00,41.59,41.9,41.45,41.78,12800.0,41.3364,41.6445,41.1972,41.5252,12800.0
2012-04-23 14:30:00,41.79,41.88,41.72,41.72,4600.0,41.5351,41.6246,41.4656,41.4656,4600.0
2012-04-23 15:00:00,41.72,41.88,41.71,41.81,11200.0,41.4656,41.6246,41.4556,41.555,11200.0
2012-04-23 15:30:00,41.83,41.88,41.71,41.74,33000.0,41.5749,41.6246,41.4556,41.4854,33000.0
2012-04-24 09:30:00,41.83,42.11,41.77,41.97,9400.0,41.5749,41.8532,41.5153,41.714,9400.0
2012-04-24 10:00:00,42.06,42.27,41.81,41.96,14400.0,41.8035,42.0122,41.555,41.7041,14400.0
2012-04-24 10:30:00,41.94,42.04,41.76,41.76,11400.0,41.6842,41.7836,41.5053,41.5053,11400.0
2012-04-24 11:00:00,41.77,41.8,41.51,41.62,41700.0,41.5153,41.5451,41.2569,41.3662,41700.0
2012-04-24 11:30:00,41.62,41.65,41.47,41.48,5000.0,41.3662,41.396,41.2171,41.227,5000.0
2012-04-24 12:00:00,41.48,41.72,41.48,41.72,6800.0,41.227,41.4656,41.227,41.4656,6800.0
2012-04-24 12:30:00,41.71,41.71,41.56,41.59,5700.0,41.4556,41.4556,41.3065,41.3364,5700.0
2012-04-24 13:00:00,41.58,41.65,41.55,41.58,3700.0,41.3264,41.396,41.2966,41.3264,3700.0
2012-04-24 13:30:00,41.56,41.64,41.52,41.53,18600.0,41.3065,41.3861,41.2668,41.2767,18600.0
2012-04-24 14:00:00,41.52,41.62,41.49,41.56,14500.0,41.2668,41.3662,41.237,41.3065,14500.0
2012-04-24 14:30:00,41.57,41.68,41.57,41.66,5200.0,41.3165,41.4258,41.3165,41.4059,5200.0
2012-04-24 15:00:00,41.67,41.67,41.47,41.47,19700.0,41.4159,41.4159,41.2171,41.2171,19700.0
2012-04-24 15:30:00,41.49,41.71,41.47,41.68,27700.0,41.237,41.4556,41.2171,41.4258,27700.0
2012-04-25 09:30:00,42.3,43.07,42.09,42.97,21700.0,42.042,42.8073,41.8333,42.7079,21700.0
2012-04-25 10:00:00,42.98,43.03,42.69,42.71,15000.0,42.7179,42.7676,42.4297,42.4495,15000.0
2012-04-25 10:30:00,42.74,42.74,42.57,42.57,10600.0,42.4793,42.4793,42.3104,42.3104,10600.0
2012-04-25 11:00:00,42.49,42.54,42.3,42.37,11800.0,42.2309,42.2806,42.042,42.1116,11800.0
2012-04-25 11:30:00,42.39,42.58,42.37,42.56,12100.0,42.1315,42.3203,42.1116,42.3004,12100.0
2012-04-25 12:00:00,42.57,42.91,42.55,42.82,6700.0,42.3104,42.6483,42.2905,42.5589,6700.0
2012-04-25 12:30:00,42.77,42.78,42.58,42.67,18800.0,42.5092,42.5191,42.3203,42.4098,18800.0
2012-04-25 13:00:00,42.62,42.71,42.57,42.62,8700.0,42.3601,42.4495,42.3104,42.3601,8700.0
2012-04-25 13:30:00,42.61,42.91,42.57,42.88,21100.0,42.3501,42.6483,42.3104,42.6185,21100.0
2012-04-25 14:00:00,42.87,43.18,42.82,43.1,16900.0,42.6086,42.9167,42.5589,42.8372,16900.0
2012-04-25 14:30:00,43.12,43.13,42.76,42.8,25300.0,42.857,42.867,42.4992,42.539,25300.0
2012-04-25 15:00:00,42.82,43.0,42.8,42.88,20800.0,42.5589,42.7378,42.539,42.6185,20800.0
2012-04-25 15:30:00,42.8,43.05,42.8,43.01,51300.0,42.539,42.7875,42.539,42.7477,51300.0
2012-04-26 09:30:00,43.05,45.0,41.54,43.19,70600.0,42.7875,44.7256,41.2867,42.9266,70600.0
2012-04-26 10:00:00,43.18,43.92,43.18,43.87,14900.0,42.9167,43.6522,42.9167,43.6025,14900.0
2012-04-26 10:30:00,43.83,43.94,43.56,43.58,9500.0,43.5627,43.672,43.2943,43.3142,9500.0
2012-04-26 11:00:00,43.58,43.58,43.43,43.54,8900.0,43.3142,43.3142,43.1651,43.2745,8900.0
2012-04-26 11:30:00,43.52,43.53,43.21,43.21,12700.0,43.2546,43.2645,42.9465,42.9465,12700.0
2012-04-26 12:00:00,43.2,43.4,43.19,43.35,9200.0,42.9365,43.1353,42.9266,43.0856,9200.0
2012-04-26 12:30:00,43.33,43.44,43.31,43.34,8800.0,43.0658,43.1751,43.0459,43.0757,8800.0
2012-04-26 13:00:00,43.31,43.36,43.25,43.28,8700.0,43.0459,43.0956,42.9862,43.0161,8700.0
2012-04-26 13:30:00,43.26,43.29,43.15,43.22,13200.0,42.9962,43.026,42.8868,42.9564,13200.0
2012-04-26 14:00:00,43.24,43.28,43.07,43.19,32100.0,42.9763,43.0161,42.8073,42.9266,32100.0
2012-04-26 14:30:00,43.22,43.37,43.13,43.22,39700.0,42.9564,43.1055,42.867,42.9564,39700.0
2012-04-26 15:00:00,43.22,43.35,43.15,43.24,30200.0,42.9564,43.0856,42.8868,42.9763,30200.0
2012-04-26 15:30:00,43.21,43.32,43.18,43.29,60200.0,42.9465,43.0558,42.9167,43.026,60200.0
2012-04-27 09:30:00,43.13,43.56,43.13,43.53,13500.0,42.867,43.2943,42.867,43.2645,13500.0
2012-04-27 10:00:00,43.5,43.52,43.16,43.27,8600.0,43.2347,43.2546,42.8968,43.0061,8600.0
2012-04-27 10:30:00,43.28,43.47,43.27,43.39,14400.0,43.0161,43.2049,43.0061,43.1254,14400.0
2012-04-27 11:00:00,43.43,43.61,43.34,43.6,5400.0,43.1651,43.344,43.0757,43.3341,5400.0
2012-04-27 11:30:00,43.62,43.92,43.62,43.92,8100.0,43.354,43.6522,43.354,43.6522,8100.0
2012-04-27 12:00:00,43.9,44.02,43.9,44.02,5900.0,43.6323,43.7515,43.6323,43.7515,5900.0
2012-04-27 12:30:00,44.02,44.06,43.87,44.06,12400.0,43.7515,43.7913,43.6025,43.7913,12400.0
2012-04-27 13:00:00,44.06,44.19,44.03,44.15,15100.0,43.7913,43.9205,43.7615,43.8807,15100.0
2012-04-27 13:30:00,44.18,44.4,44.12,44.14,30300.0,43.9106,44.1292,43.8509,43.8708,30300.0
2012-04-27 14:00:00,44.1,44.29,44.08,44.26,14900.0,43.8311,44.0199,43.8112,43.9901,14900.0
2012-04-27 14:30:00,44.26,44.49,44.26,44.42,28300.0,43.9901,44.2187,43.9901,44.1491,28300.0
2012-04-27 15:00:00,44.44,44.46,44.35,44.41,28900.0,44.169,44.1889,44.0795,44.1392,28900.0
2012-04-27 15:30:00,44.43,44.47,44.28,44.32,76400.0,44.159,44.1988,44.01,44.0497,76400.0
2012-04-30 09:30:00,44.11,44.15,43.78,43.83,27500.0,43.841,43.8807,43.513,43.5627,27500.0
2012-04-30 10:00:00,43.82,44.13,43.78,43.97,27100.0,43.5528,43.8609,43.513,43.7018,27100.0
2012-04-30 10:30:00,43.94,44.07,43.89,43.96,21200.0,43.672,43.8012,43.6223,43.6919,21200.0
2012-04-30 11:00:00,43.97,44.01,43.73,43.73,25100.0,43.7018,43.7416,43.4633,43.4633,25100.0
2012-04-30 11:30:00,43.76,43.76,43.48,43.63,12900.0,43.4931,43.4931,43.2148,43.3639,12900.0
2012-04-30 12:00:00,43.62,43.62,43.29,43.33,23800.0,43.354,43.354,43.026,43.0658,23800.0
2012-04-30 12:30:00,43.37,43.39,43.26,43.3,10400.0,43.1055,43.1254,42.9962,43.0359,10400.0
2012-04-30 13:00:00,43.27,43.28,43.15,43.17,16600.0,43.0061,43.0161,42.8868,42.9067,16600.0
2012-04-30 13:30:00,43.16,43.18,43.09,43.16,22300.0,42.8968,42.9167,42.8272,42.8968,22300.0
2012-04-30 14:00:00,43.16,43.16,42.99,43.0,10000.0,42.8968,42.8968,42.7278,42.7378,10000.0
2012-04-30 14:30:00,42.99,43.02,42.91,42.94,11500.0,42.7278,42.7576,42.6483,42.6781,11500.0
2012-04-30 15:00:00,42.95,43.04,42.91,43.04,12400.0,42.6881,42.7775,42.6483,42.7775,12400.0
2012-04-30 15:30:00,43.06,43.15,42.87,42.9,42400.0,42.7974,42.8868,42.6086,42.6384,42400.0
2012-05-01 09:30:00,42.9,42.94,42.44,42.47,16500.0,42.6384,42.6781,42.1812,42.211,16500.0
2012-05-01 10:00:00,42.5,43.46,42.5,43.45,17700.0,42.2408,43.195,42.2408,43.185,17700.0
2012-05-01 10:30:00,43.46,43.8,43.46,43.8,13400.0,43.195,43.5329,43.195,43.5329,13400.0
2012-05-01 11:00:00,43.79,43.79,43.68,43.72,31900.0,43.5229,43.5229,43.4136,43.4534,31900.0
2012-05-01 11:30:00,43.73,43.91,43.69,43.9,9800.0,43.4633,43.6422,43.4236,43.6323,9800.0
2012-05-01 12:00:00,43.91,43.99,43.87,43.97,4600.0,43.6422,43.7217,43.6025,43.7018,4600.0
2012-05-01 12:30:00,43.99,43.99,43.66,43.68,33300.0,43.7217,43.7217,43.3937,43.4136,33300.0
2012-05-01 13:00:00,43.72,43.72,43.54,43.56,5000.0,43.4534,43.4534,43.2745,43.2943,5000.0
2012-05-01 13:30:00,43.55,43.69,43.55,43.66,6100.0,43.2844,43.4236,43.2844,43.3937,6100.0
2012-05-01 14:00:00,43.65,43.65,43.4,43.52,6300.0,43.3838,43.3838,43.1353,43.2546,6300.0
2012-05-01 14:30:00,43.5,43.5,43.27,43.28,10200.0,43.2347,43.2347,43.0061,43.0161,10200.0
2012-05-01 15:00:00,43.3,43.35,43.17,43.21,15900.0,43.0359,43.0856,42.9067,42.9465,15900.0
2012-05-01 15:30:00,43.23,43.24,42.87,42.88,46500.0,42.9664,42.9763,42.6086,42.6185,46500.0
2012-05-02 09:30:00,42.44,42.46,42.03,42.45,22900.0,42.1812,42.2011,41.7737,42.1911,22900.0
2012-05-02 10:00:00,42.48,42.57,42.05,42.07,11000.0,42.2209,42.3104,41.7936,41.8134,11000.0
2012-05-02 10:30:00,42.05,42.25,41.93,42.23,14100.0,41.7936,41.9923,41.6743,41.9725,14100.0
2012-05-02 11:00:00,42.27,42.54,42.23,42.53,15500.0,42.0122,42.2806,41.9725,42.2706,15500.0
2012-05-02 11:30:00,42.55,42.79,42.55,42.72,11700.0,42.2905,42.529,42.2905,42.4595,11700.0
2012-05-02 12:00:00,42.68,43.0,42.62,42.97,11600.0,42.4197,42.7378,42.3601,42.7079,11600.0
2012-05-02 12:30:00,42.97,43.07,42.92,43.06,9500.0,42.7079,42.8073,42.6583,42.7974,9500.0
2012-05-02 13:00:00,43.06,43.09,42.92,42.92,7100.0,42.7974,42.8272,42.6583,42.6583,7100.0
2012-05-02 13:30:00,42.91,43.19,42.88,43.19,6000.0,42.6483,42.9266,42.6185,42.9266,6000.0
2012-05-02 14:00:00,43.18,43.25,43.12,43.24,13800.0,42.9167,42.9862,42.857,42.9763,13800.0
2012-05-02 14:30:00,43.23,43.25,43.18,43.24,16500.0,42.9664,42.9862,42.9167,42.9763,16500.0
2012-05-02 15:00:00,43.23,43.28,43.19,43.23,21600.0,42.9664,43.0161,42.9266,42.9664,21600.0
2012-05-02 15:30:00,43.22,43.31,43.15,43.22,35500.0,42.9564,43.0459,42.8868,42.9564,35500.0
2012-05-03 09:30:00,43.21,43.21,42.88,42.97,8200.0,42.9465,42.9465,42.6185,42.7079,8200.0
2012-05-03 10:00:00,42.89,42.92,42.35,42.44,29100.0,42.6284,42.6583,42.0917,42.1812,29100.0
2012-05-03 10:30:00,42.47,42.7,42.37,42.68,17400.0,42.211,42.4396,42.1116,42.4197,17400.0
2012-05-03 11:00:00,42.72,42.87,42.66,42.83,11400.0,42.4595,42.6086,42.3998,42.5688,11400.0
2012-05-03 11:30:00,42.85,42.89,42.4,42.55,17700.0,42.5887,42.6284,42.1414,42.2905,17700.0
2012-05-03 12:00:00,42.49,42.49,42.23,42.28,8700.0,42.2309,42.2309,41.9725,42.0222,8700.0
2012-05-03 12:30:00,42.29,42.5,42.21,42.21,9800.0,42.0321,42.2408,41.9526,41.9526,9800.0
2012-05-03 13:00:00,42.23,42.51,42.18,42.51,11900.0,41.9725,42.2508,41.9228,42.2508,11900.0
2012-05-03 13:30:00,42.51,42.51,42.13,42.21,14800.0,42.2508,42.2508,41.8731,41.9526,14800.0
2012-05-03 14:00:00,42.17,42.21,42.07,42.19,8800.0,41.9128,41.9526,41.8134,41.9327,8800.0
2012-05-03 14:30:00,42.16,42.22,42.04,42.1,12900.0,41.9029,41.9625,41.7836,41.8433,12900.0
2012-05-03 15:00:00,42.13,42.44,42.13,42.29,14100.0,41.8731,42.1812,41.8731,42.0321,14100.0
2012-05-03 15:30:00,42.33,42.4,42.25,42.27,43400.0,42.0718,42.1414,41.9923,42.0122,43400.0
2012-05-04 09:30:00,41.91,42.12,41.75,41.81,15100.0,41.6544,41.8631,41.4954,41.555,15100.0
2012-05-04 10:00:00,41.78,41.83,41.42,41.42,16600.0,41.5252,41.5749,41.1674,41.1674,16600.0
2012-05-04 10:30:00,41.41,41.66,41.22,41.64,11800.0,41.1575,41.4059,40.9686,41.3861,11800.0
2012-05-04 11:00:00,41.64,41.64,41.4,41.45,9400.0,41.3861,41.3861,41.1475,41.1972,9400.0
2012-05-04 11:30:00,41.44,41.48,41.3,41.37,16100.0,41.1873,41.227,41.0481,41.1177,16100.0
2012-05-04 12:00:00,41.37,41.5,41.37,41.37,5200.0,41.1177,41.2469,41.1177,41.1177,5200.0
2012-05-04 12:30:00,41.38,41.42,41.28,41.41,7600.0,41.1276,41.1674,41.0283,41.1575,7600.0
2012-05-04 13:00:00,41.43,41.61,41.41,41.6,12100.0,41.1773,41.3562,41.1575,41.3463,12100.0
2012-05-04 13:30:00,41.59,41.68,41.52,41.62,9900.0,41.3364,41.4258,41.2668,41.3662,9900.0
2012-05-04 14:00:00,41.62,41.64,41.53,41.64,15300.0,41.3662,41.3861,41.2767,41.3861,15300.0
2012-05-04 14:30:00,41.65,41.74,41.51,41.64,31700.0,41.396,41.4854,41.2569,41.3861,31700.0
2012-05-04 15:00:00,41.65,41.65,41.53,41.57,16300.0,41.396,41.396,41.2767,41.3165,16300.0
2012-05-04 15:30:00,41.59,41.73,41.52,41.52,58900.0,41.3364,41.4755,41.2668,41.2668,58900.0
2012-05-07 09:30:00,41.46,41.84,41.45,41.82,18900.0,41.2072,41.5848,41.1972,41.565,18900.0
2012-05-07 10:00:00,41.84,42.09,41.84,41.86,33800.0,41.5848,41.8333,41.5848,41.6047,33800.0
2012-05-07 10:30:00,41.88,41.93,41.72,41.88,11100.0,41.6246,41.6743,41.4656,41.6246,11100.0
2012-05-07 11:00:00,41.92,42.12,41.92,41.96,8200.0,41.6643,41.8631,41.6643,41.7041,8200.0
2012-05-07 11:30:00,41.97,42.03,41.84,41.89,25100.0,41.714,41.7737,41.5848,41.6345,25100.0
2012-05-07 12:00:00,41.9,41.93,41.67,41.69,7000.0,41.6445,41.6743,41.4159,41.4358,7000.0
2012-05-07 12:30:00,41.67,41.8,41.59,41.59,9700.0,41.4159,41.5451,41.3364,41.3364,9700.0
2012-05-07 13:00:00,41.6,41.77,41.56,41.56,27900.0,41.3463,41.5153,41.3065,41.3065,27900.0
2012-05-07 13:30:00,41.6,41.68,41.57,41.59,10700.0,41.3463,41.4258,41.3165,41.3364,10700.0
2012-05-07 14:00:00,41.66,41.7,41.45,41.54,14800.0,41.4059,41.4457,41.1972,41.2867,14800.0
2012-05-07 14:30:00,41.52,41.66,41.49,41.63,11400.0,41.2668,41.4059,41.237,41.3761,11400.0
2012-05-07 15:00:00,41.63,41.7,41.5,41.59,23300.0,41.3761,41.4457,41.2469,41.3364,23300.0
2012-05-07 15:30:00,41.61,41.66,41.45,41.55,30500.0,41.3562,41.4059,41.1972,41.2966,30500.0
2012-05-08 09:30:00,41.43,41.93,41.16,41.88,32700.0,41.1773,41.6743,40.909,41.6246,32700.0
2012-05-08 10:00:00,41.89,41.93,41.59,41.65,18600.0,41.6345,41.6743,41.3364,41.396,18600.0
2012-05-08 10:30:00,41.62,41.62,41.2,41.28,14600.0,41.3662,41.3662,40.9487,41.0283,14600.0
2012-05-08 11:00:00,41.26,41.27,40.91,41.04,13700.0,41.0084,41.0183,40.6605,40.7897,13700.0
2012-05-08 11:30:00,41.04,41.5,41.0,41.38,28300.0,40.7897,41.2469,40.75,41.1276,28300.0
2012-05-08 12:00:00,41.36,41.39,41.25,41.39,35100.0,41.1078,41.1376,40.9984,41.1376,35100.0
2012-05-08 12:30:00,41.32,41.42,41.24,41.26,18500.0,41.068,41.1674,40.9885,41.0084,18500.0
2012-05-08 13:00:00,41.24,41.48,41.13,41.45,11000.0,40.9885,41.227,40.8792,41.1972,11000.0
2012-05-08 13:30:00,41.46,41.53,41.27,41.41,16800.0,41.2072,41.2767,41.0183,41.1575,16800.0
2012-05-08 14:00:00,41.39,41.42,41.26,41.4,14400.0,41.1376,41.1674,41.0084,41.1475,14400.0
2012-05-08 14:30:00,41.41,41.84,41.34,41.8,11500.0,41.1575,41.5848,41.0879,41.5451,11500.0
2012-05-08 15:00:00,41.8,42.01,41.63,41.92,46800.0,41.5451,41.7538,41.3761,41.6643,46800.0
2012-05-08 15:30:00,41.92,41.97,41.83,41.83,42300.0,41.6643,41.714,41.5749,41.5749,42300.0
2012-05-09 09:30:00,41.29,41.5,41.21,41.5,15600.0,41.0382,41.2469,40.9587,41.2469,15600.0
2012-05-09 10:00:00,41.52,41.64,41.11,41.19,20900.0,41.2668,41.3861,40.8593,40.9388,20900.0
2012-05-09 10:30:00,41.2,41.43,41.2,41.33,7600.0,40.9487,41.1773,40.9487,41.0779,7600.0
2012-05-09 11:00:00,41.34,41.53,41.25,41.41,25700.0,41.0879,41.2767,40.9984,41.1575,25700.0
2012-05-09 11:30:00,41.42,41.57,41.34,41.4,13400.0,41.1674,41.3165,41.0879,41.1475,13400.0
2012-05-09 12:00:00,41.37,41.37,41.21,41.32,7900.0,41.1177,41.1177,40.9587,41.068,7900.0
2012-05-09 12:30:00,41.29,41.42,41.13,41.4,14400.0,41.0382,41.1674,40.8792,41.1475,14400.0
2012-05-09 13:00:00,41.47,41.55,41.31,41.36,20600.0,41.2171,41.2966,41.0581,41.1078,20600.0
2012-05-09 13:30:00,41.42,41.49,41.33,41.39,17800.0,41.1674,41.237,41.0779,41.1376,17800.0
2012-05-09 14:00:00,41.36,41.41,41.3,41.35,11900.0,41.1078,41.1575,41.0481,41.0978,11900.0
2012-05-09 14:30:00,41.35,41.38,41.24,41.25,13400.0,41.0978,41.1276,40.9885,40.9984,13400.0
2012-05-09 15:00:00,41.23,41.42,41.16,41.33,49400.0,40.9786,41.1674,40.909,41.0779,49400.0
2012-05-09 15:30:00,41.34,41.61,41.29,41.42,33200.0,41.0879,41.3562,41.0382,41.1674,33200.0
2012-05-10 09:30:00,41.64,41.86,41.55,41.76,10300.0,41.406,41.6248,41.3165,41.5253,10300.0
2012-05-10 10:00:00,41.76,41.8,41.5,41.54,30400.0,41.5253,41.5651,41.2668,41.3066,30400.0
2012-05-10 10:30:00,41.5,41.62,41.25,41.3,14500.0,41.2668,41.3861,41.0182,41.0679,14500.0
2012-05-10 11:00:00,41.32,41.43,41.28,41.38,10100.0,41.0878,41.1972,41.048,41.1475,10100.0
2012-05-10 11:30:00,41.38,41.38,41.17,41.25,17600.0,41.1475,41.1475,40.9386,41.0182,17600.0
2012-05-10 12:00:00,41.24,41.25,40.82,41.24,29100.0,41.0082,41.0182,40.5906,41.0082,29100.0
2012-05-10 12:30:00,41.2,41.41,41.17,41.41,14300.0,40.9685,41.1773,40.9386,41.1773,14300.0
2012-05-10 13:00:00,41.48,41.55,41.45,41.5,18500.0,41.2469,41.3165,41.2171,41.2668,18500.0
2012-05-10 13:30:00,41.5,41.52,41.45,41.46,16100.0,41.2668,41.2867,41.2171,41.227,16100.0
2012-05-10 14:00:00,41.47,41.6,41.46,41.6,11000.0,41.2369,41.3662,41.227,41.3662,11000.0
2012-05-10 14:30:00,41.58,41.59,41.48,41.48,12600.0,41.3463,41.3563,41.2469,41.2469,12600.0
2012-05-10 15:00:00,41.5,41.53,41.4,41.46,34600.0,41.2668,41.2966,41.1673,41.227,34600.0
2012-05-10 15:30:00,41.45,41.52,41.39,41.52,76700.0,41.2171,41.2867,41.1574,41.2867,76700.0
2012-05-11 09:30:00,41.23,41.62,41.23,41.4,36400.0,40.9983,41.3861,40.9983,41.1673,36400.0
2012-05-11 10:00:00,41.41,41.66,41.32,41.57,18400.0,41.1773,41.4259,41.0878,41.3364,18400.0
2012-05-11 10:30:00,41.56,41.69,41.49,41.59,24200.0,41.3264,41.4557,41.2568,41.3563,24200.0
2012-05-11 11:00:00,41.56,41.62,41.45,41.46,22700.0,41.3264,41.3861,41.2171,41.227,22700.0
2012-05-11 11:30:00,41.48,41.65,41.4,41.5,12700.0,41.2469,41.4159,41.1673,41.2668,12700.0
2012-05-11 12:00:00,41.53,41.6,41.5,41.53,10000.0,41.2966,41.3662,41.2668,41.2966,10000.0
2012-05-11 12:30:00,41.53,41.59,41.48,41.48,13200.0,41.2966,41.3563,41.2469,41.2469,13200.0
2012-05-11 13:00:00,41.47,41.55,41.47,41.51,7700.0,41.2369,41.3165,41.2369,41.2767,7700.0
2012-05-11 13:30:00,41.5,41.56,41.45,41.5,13800.0,41.2668,41.3264,41.2171,41.2668,13800.0
2012-05-11 14:00:00,41.53,41.59,41.45,41.51,9800.0,41.2966,41.3563,41.2171,41.2767,9800.0
2012-05-11 14:30:00,41.51,41.56,41.42,41.48,12000.0,41.2767,41.3264,41.1872,41.2469,12000.0
2012-05-11 15:00:00,41.49,41.56,41.36,41.52,11800.0,41.2568,41.3264,41.1276,41.2867,11800.0
2012-05-11 15:30:00,41.53,41.55,41.28,41.48,35000.0,41.2966,41.3165,41.048,41.2469,35000.0
2012-05-14 09:30:00,41.02,41.33,41.02,41.15,12500.0,40.7895,41.0977,40.7895,40.9187,12500.0
2012-05-14 10:00:00,41.12,41.15,40.87,40.87,12400.0,40.8889,40.9187,40.6403,40.6403,12400.0
2012-05-14 10:30:00,40.9,41.26,40.9,41.2,10100.0,40.6702,41.0281,40.6702,40.9685,10100.0
2012-05-14 11:00:00,41.2,41.45,41.07,41.44,39700.0,40.9685,41.2171,40.8392,41.2071,39700.0
2012-05-14 11:30:00,41.42,41.51,41.39,41.51,14700.0,41.1872,41.2767,41.1574,41.2767,14700.0
2012-05-14 12:00:00,41.55,41.6,41.52,41.55,8200.0,41.3165,41.3662,41.2867,41.3165,8200.0
2012-05-14 12:30:00,41.51,41.56,41.45,41.45,10700.0,41.2767,41.3264,41.2171,41.2171,10700.0
2012-05-14 13:00:00,41.47,41.48,41.39,41.45,10400.0,41.2369,41.2469,41.1574,41.2171,10400.0
2012-05-14 13:30:00,41.46,41.59,41.46,41.55,20800.0,41.227,41.3563,41.227,41.3165,20800.0
2012-05-14 14:00:00,41.56,41.56,41.43,41.53,16300.0,41.3264,41.3264,41.1972,41.2966,16300.0
2012-05-14 14:30:00,41.53,41.57,41.28,41.33,14800.0,41.2966,41.3364,41.048,41.0977,14800.0
2012-05-14 15:00:00,41.38,41.38,41.2,41.28,21800.0,41.1475,41.1475,40.9685,41.048,21800.0
2012-05-14 15:30:00,41.3,41.34,41.02,41.04,51900.0,41.0679,41.1077,40.7895,40.8094,51900.0
2012-05-15 09:30:00,40.98,41.03,40.77,40.89,27200.0,40.7497,40.7994,40.5409,40.6602,27200.0
2012-05-15 10:00:00,40.93,41.01,40.77,40.94,33100.0,40.7,40.7795,40.5409,40.7099,33100.0
2012-05-15 10:30:00,40.93,40.97,40.78,40.9,23100.0,40.7,40.7398,40.5508,40.6702,23100.0
2012-05-15 11:00:00,40.9,40.9,40.72,40.78,9900.0,40.6702,40.6702,40.4912,40.5508,9900.0
2012-05-15 11:30:00,40.74,41.3,40.74,41.29,11500.0,40.5111,41.0679,40.5111,41.058,11500.0
2012-05-15 12:00:00,41.32,41.6,41.32,41.59,10400.0,41.0878,41.3662,41.0878,41.3563,10400.0
2012-05-15 12:30:00,41.6,41.68,41.47,41.5,12400.0,41.3662,41.4458,41.2369,41.2668,12400.0
2012-05-15 13:00:00,41.51,41.62,41.51,41.55,8500.0,41.2767,41.3861,41.2767,41.3165,8500.0
2012-05-15 13:30:00,41.55,41.55,41.25,41.39,12100.0,41.3165,41.3165,41.0182,41.1574,12100.0
2012-05-15 14:00:00,41.38,41.46,41.31,41.38,7400.0,41.1475,41.227,41.0778,41.1475,7400.0
2012-05-15 14:30:00,41.39,41.43,41.27,41.27,7700.0,41.1574,41.1972,41.0381,41.0381,7700.0
2012-05-15 15:00:00,41.26,41.26,40.87,40.88,47900.0,41.0281,41.0281,40.6403,40.6503,47900.0
2012-05-15 15:30:00,40.91,41.08,40.83,40.94,53000.0,40.6801,40.8491,40.6005,40.7099,53000.0
2012-05-16 09:30:00,41.11,41.53,41.11,41.39,16400.0,40.879,41.2966,40.879,41.1574,16400.0
2012-05-16 10:00:00,41.44,41.44,41.17,41.3,6000.0,41.2071,41.2071,40.9386,41.0679,6000.0
2012-05-16 10:30:00,41.31,41.5,41.3,41.32,7000.0,41.0778,41.2668,41.0679,41.0878,7000.0
2012-05-16 11:00:00,41.36,41.41,41.16,41.32,11100.0,41.1276,41.1773,40.9287,41.0878,11100.0
2012-05-16 11:30:00,41.36,41.5,41.32,41.45,9600.0,41.1276,41.2668,41.0878,41.2171,9600.0
2012-05-16 12:00:00,41.48,41.48,41.24,41.3,6500.0,41.2469,41.2469,41.0082,41.0679,6500.0
2012-05-16 12:30:00,41.34,41.38,41.06,41.08,7800.0,41.1077,41.1475,40.8293,40.8491,7800.0
2012-05-16 13:00:00,41.06,41.21,41.05,41.13,6600.0,40.8293,40.9784,40.8193,40.8989,6600.0
2012-05-16 13:30:00,41.08,41.12,40.99,41.12,8000.0,40.8491,40.8889,40.7596,40.8889,8000.0
2012-05-16 14:00:00,41.1,41.17,40.97,41.0,13200.0,40.869,40.9386,40.7398,40.7696,13200.0
2012-05-16 14:30:00,41.04,41.15,40.99,41.1,19300.0,40.8094,40.9187,40.7596,40.869,19300.0
2012-05-16 15:00:00,41.02,41.1,40.98,41.01,63300.0,40.7895,40.869,40.7497,40.7795,63300.0
2012-05-16 15:30:00,41.02,41.06,40.73,40.75,62200.0,40.7895,40.8293,40.5011,40.521,62200.0
2012-05-17 09:30:00,40.73,40.77,40.4,40.48,11000.0,40.5011,40.5409,40.173,40.2525,11000.0
2012-05-17 10:00:00,40.43,40.68,40.13,40.5,16600.0,40.2028,40.4514,39.9045,40.2724,16600.0
2012-05-17 10:30:00,40.53,40.81,40.31,40.4,11800.0,40.3022,40.5807,40.0835,40.173,11800.0
2012-05-17 11:00:00,40.39,40.45,40.07,40.12,14300.0,40.163,40.2227,39.8448,39.8945,14300.0
2012-05-17 11:30:00,40.14,40.27,40.09,40.12,10300.0,39.9144,40.0437,39.8647,39.8945,10300.0
2012-05-17 12:00:00,40.09,40.22,39.82,40.17,12500.0,39.8647,39.994,39.5962,39.9443,12500.0
2012-05-17 12:30:00,40.2,40.34,40.18,40.23,8300.0,39.9741,40.1133,39.9542,40.0039,8300.0
2012-05-17 13:00:00,40.28,40.51,40.25,40.36,9800.0,40.0536,40.2823,40.0238,40.1332,9800.0
2012-05-17 13:30:00,40.37,40.38,40.19,40.19,9900.0,40.1431,40.1531,39.9641,39.9641,9900.0
2012-05-17 14:00:00,40.19,40.31,40.15,40.26,16200.0,39.9641,40.0835,39.9244,40.0337,16200.0
2012-05-17 14:30:00,40.27,40.32,40.13,40.32,41900.0,40.0437,40.0934,39.9045,40.0934,41900.0
2012-05-17 15:00:00,40.29,40.38,40.2,40.33,23700.0,40.0636,40.1531,39.9741,40.1034,23700.0
2012-05-17 15:30:00,40.35,40.35,39.97,39.97,46800.0,40.1232,40.1232,39.7454,39.7454,46800.0
2012-05-18 09:30:00,39.96,40.18,39.72,39.95,41200.0,39.7354,39.9542,39.4968,39.7255,41200.0
2012-05-18 10:00:00,39.97,40.38,39.91,40.38,10400.0,39.7454,40.1531,39.6857,40.1531,10400.0
2012-05-18 10:30:00,40.4,40.72,40.4,40.65,16000.0,40.173,40.4912,40.173,40.4216,16000.0
2012-05-18 11:00:00,40.63,40.66,40.26,40.35,11400.0,40.4017,40.4315,40.0337,40.1232,11400.0
2012-05-18 11:30:00,40.35,40.39,39.84,39.98,11500.0,40.1232,40.163,39.6161,39.7553,11500.0
2012-05-18 12:00:00,40.0,40.35,40.0,40.35,9800.0,39.7752,40.1232,39.7752,40.1232,9800.0
2012-05-18 12:30:00,40.37,40.51,40.37,40.38,8400.0,40.1431,40.2823,40.1431,40.1531,8400.0
2012-05-18 13:00:00,40.33,40.34,40.19,40.28,3200.0,40.1034,40.1133,39.9641,40.0536,3200.0
2012-05-18 13:30:00,40.27,40.43,40.21,40.4,9000.0,40.0437,40.2028,39.984,40.173,9000.0
2012-05-18 14:00:00,40.39,40.61,40.32,40.37,29400.0,40.163,40.3818,40.0934,40.1431,29400.0
2012-05-18 14:30:00,40.36,40.36,40.15,40.3,15000.0,40.1332,40.1332,39.9244,40.0735,15000.0
2012-05-18 15:00:00,40.26,40.42,40.2,40.22,24000.0,40.0337,40.1928,39.9741,39.994,24000.0
2012-05-18 15:30:00,40.24,40.24,39.84,39.92,52600.0,40.0139,40.0139,39.6161,39.6957,52600.0
2012-05-21 09:30:00,39.93,40.05,39.37,39.69,19600.0,39.7056,39.8249,39.1487,39.467,19600.0
2012-05-21 10:00:00,39.78,40.54,39.78,40.54,25500.0,39.5564,40.3122,39.5564,40.3122,25500.0
2012-05-21 10:30:00,40.48,40.78,40.45,40.71,31800.0,40.2525,40.5508,40.2227,40.4812,31800.0
2012-05-21 11:00:00,40.72,40.72,40.53,40.58,20600.0,40.4912,40.4912,40.3022,40.3519,20600.0
2012-05-21 11:30:00,40.6,40.82,40.55,40.76,14100.0,40.3718,40.5906,40.3221,40.5309,14100.0
2012-05-21 12:00:00,40.76,41.3,40.76,41.27,18300.0,40.5309,41.0679,40.5309,41.0381,18300.0
2012-05-21 12:30:00,41.27,41.33,41.01,41.06,8400.0,41.0381,41.0977,40.7795,40.8293,8400.0
2012-05-21 13:00:00,41.08,41.13,40.84,40.97,20200.0,40.8491,40.8989,40.6105,40.7398,20200.0
2012-05-21 13:30:00,41.0,41.05,40.93,41.0,15900.0,40.7696,40.8193,40.7,40.7696,15900.0
2012-05-21 14:00:00,41.02,41.02,40.87,40.92,10400.0,40.7895,40.7895,40.6403,40.69,10400.0
2012-05-21 14:30:00,40.91,41.07,40.91,41.04,13300.0,40.6801,40.8392,40.6801,40.8094,13300.0
2012-05-21 15:00:00,41.05,41.19,41.05,41.1,16200.0,40.8193,40.9585,40.8193,40.869,16200.0
2012-05-21 15:30:00,41.05,41.18,41.01,41.16,33400.0,40.8193,40.9486,40.7795,40.9287,33400.0
2012-05-22 09:30:00,41.06,41.16,40.71,40.82,30800.0,40.8293,40.9287,40.4812,40.5906,30800.0
2012-05-22 10:00:00,40.9,41.39,40.88,41.27,8600.0,40.6702,41.1574,40.6503,41.0381,8600.0
2012-05-22 10:30:00,41.25,41.45,41.16,41.24,11900.0,41.0182,41.2171,40.9287,41.0082,11900.0
2012-05-22 11:00:00,41.29,41.41,41.05,41.39,10400.0,41.058,41.1773,40.8193,41.1574,10400.0
2012-05-22 11:30:00,41.39,41.4,41.23,41.23,7300.0,41.1574,41.1673,40.9983,40.9983,7300.0
2012-05-22 12:00:00,41.22,41.22,41.0,41.2,10200.0,40.9884,40.9884,40.7696,40.9685,10200.0
2012-05-22 12:30:00,41.22,41.36,41.22,41.36,5400.0,40.9884,41.1276,40.9884,41.1276,5400.0
2012-05-22 13:00:00,41.38,41.45,41.23,41.25,6000.0,41.1475,41.2171,40.9983,41.0182,6000.0
2012-05-22 13:30:00,41.23,41.34,41.06,41.06,8700.0,40.9983,41.1077,40.8293,40.8293,8700.0
2012-05-22 14:00:00,41.09,41.2,41.07,41.15,9700.0,40.8591,40.9685,40.8392,40.9187,9700.0
2012-05-22 14:30:00,41.11,41.18,41.0,41.16,19700.0,40.879,40.9486,40.7696,40.9287,19700.0
2012-05-22 15:00:00,41.16,41.17,41.0,41.0,26500.0,40.9287,40.9386,40.7696,40.7696,26500.0
2012-05-22 15:30:00,41.0,41.1,40.88,41.1,82700.0,40.7696,40.869,40.6503,40.869,82700.0
2012-05-23 09:30:00,40.92,41.04,40.63,41.0,12300.0,40.69,40.8094,40.4017,40.7696,12300.0
2012-05-23 10:00:00,41.06,41.19,40.6,40.71,15300.0,40.8293,40.9585,40.3718,40.4812,15300.0
2012-05-23 10:30:00,40.76,40.79,40.51,40.53,16200.0,40.5309,40.5608,40.2823,40.3022,16200.0
2012-05-23 11:00:00,40.52,40.73,40.5,40.52,13100.0,40.2923,40.5011,40.2724,40.2923,13100.0
2012-05-23 11:30:00,40.57,40.64,40.32,40.32,13900.0,40.342,40.4116,40.0934,40.0934,13900.0
2012-05-23 12:00:00,40.32,40.34,40.2,40.24,13200.0,40.0934,40.1133,39.9741,40.0139,13200.0
2012-05-23 12:30:00,40.25,40.35,40.22,40.26,12500.0,40.0238,40.1232,39.994,40.0337,12500.0
2012-05-23 13:00:00,40.26,40.37,40.2,40.36,17800.0,40.0337,40.1431,39.9741,40.1332,17800.0
2012-05-23 13:30:00,40.38,40.64,40.27,40.47,19000.0,40.1531,40.4116,40.0437,40.2426,19000.0
2012-05-23 14:00:00,40.52,40.59,40.36,40.5,33100.0,40.2923,40.3619,40.1332,40.2724,33100.0
2012-05-23 14:30:00,40.5,40.73,40.5,40.73,19700.0,40.2724,40.5011,40.2724,40.5011,19700.0
2012-05-23 15:00:00,40.72,41.03,40.61,41.02,19100.0,40.4912,40.7994,40.3818,40.7895,19100.0
2012-05-23 15:30:00,41.04,41.45,41.01,41.31,42300.0,40.8094,41.2171,40.7795,41.0778,42300.0
2012-05-24 09:30:00,41.38,41.38,40.85,41.17,10400.0,41.1475,41.1475,40.6204,40.9386,10400.0
2012-05-24 10:00:00,41.23,41.45,41.18,41.35,13600.0,40.9983,41.2171,40.9486,41.1176,13600.0
2012-05-24 10:30:00,41.42,41.45,41.36,41.4,7200.0,41.1872,41.2171,41.1276,41.1673,7200.0
2012-05-24 11:00:00,41.4,41.4,41.23,41.23,13800.0,41.1673,41.1673,40.9983,40.9983,13800.0
2012-05-24 11:30:00,41.21,41.21,41.1,41.15,6300.0,40.9784,40.9784,40.869,40.9187,6300.0
2012-05-24 12:00:00,41.13,41.13,40.94,41.05,7700.0,40.8989,40.8989,40.7099,40.8193,7700.0
2012-05-24 12:30:00,41.06,41.24,41.06,41.2,7600.0,40.8293,41.0082,40.8293,40.9685,7600.0
2012-05-24 13:00:00,41.21,41.34,41.03,41.03,19900.0,40.9784,41.1077,40.7994,40.7994,19900.0
2012-05-24 13:30:00,41.03,41.14,40.94,40.94,10800.0,40.7994,40.9088,40.7099,40.7099,10800.0
2012-05-24 14:00:00,40.98,41.16,40.93,41.13,8800.0,40.7497,40.9287,40.7,40.8989,8800.0
2012-05-24 14:30:00,41.13,41.22,41.05,41.15,8400.0,40.8989,40.9884,40.8193,40.9187,8400.0
2012-05-24 15:00:00,41.18,41.27,41.08,41.17,41100.0,40.9486,41.0381,40.8491,40.9386,41100.0
2012-05-24 15:30:00,41.23,41.25,41.13,41.25,28200.0,40.9983,41.0182,40.8989,41.0182,28200.0
2012-05-25 09:30:00,41.25,41.64,41.11,41.48,11500.0,41.0182,41.406,40.879,41.2469,11500.0
2012-05-25 10:00:00,41.48,41.48,41.01,41.23,7500.0,41.2469,41.2469,40.7795,40.9983,7500.0
2012-05-25 10:30:00,41.23,41.25,41.13,41.2,9200.0,40.9983,41.0182,40.8989,40.9685,9200.0
2012-05-25 11:00:00,41.24,41.37,41.2,41.34,9000.0,41.0082,41.1375,40.9685,41.1077,9000.0
2012-05-25 11:30:00,41.3,41.3,41.18,41.2,9200.0,41.0679,41.0679,40.9486,40.9685,9200.0
2012-05-25 12:00:00,41.2,41.22,41.14,41.14,3500.0,40.9685,40.9884,40.9088,40.9088,3500.0
2012-05-25 12:30:00,41.16,41.21,41.06,41.09,5600.0,40.9287,40.9784,40.8293,40.8591,5600.0
2012-05-25 13:00:00,41.09,41.2,41.03,41.19,3300.0,40.8591,40.9685,40.7994,40.9585,3300.0
2012-05-25 13:30:00,41.21,41.25,41.17,41.18,7400.0,40.9784,41.0182,40.9386,40.9486,7400.0
2012-05-25 14:00:00,41.18,41.22,40.97,41.0,8700.0,40.9486,40.9884,40.7398,40.7696,8700.0
2012-05-25 14:30:00,40.96,40.98,40.9,40.92,9200.0,40.7298,40.7497,40.6702,40.69,9200.0
2012-05-25 15:00:00,40.93,41.03,40.91,40.98,12600.0,40.7,40.7994,40.6801,40.7497,12600.0
2012-05-25 15:30:00,40.98,41.11,40.93,41.03,26900.0,40.7497,40.879,40.7,40.7994,26900.0
2012-05-29 09:30:00,41.38,41.61,41.26,41.3,25100.0,41.1475,41.3762,41.0281,41.0679,25100.0
2012-05-29 10:00:00,41.29,41.4,41.25,41.36,32000.0,41.058,41.1673,41.0182,41.1276,32000.0
2012-05-29 10:30:00,41.36,41.38,41.22,41.24,15900.0,41.1276,41.1475,40.9884,41.0082,15900.0
2012-05-29 11:00:00,41.21,41.22,41.05,41.08,6400.0,40.9784,40.9884,40.8193,40.8491,6400.0
2012-05-29 11:30:00,41.07,41.07,40.59,40.63,20300.0,40.8392,40.8392,40.3619,40.4017,20300.0
2012-05-29 12:00:00,40.62,40.68,40.41,40.49,18700.0,40.3917,40.4514,40.1829,40.2625,18700.0
2012-05-29 12:30:00,40.49,40.63,40.43,40.52,15200.0,40.2625,40.4017,40.2028,40.2923,15200.0
2012-05-29 13:00:00,40.5,40.68,40.47,40.56,11600.0,40.2724,40.4514,40.2426,40.3321,11600.0
2012-05-29 13:30:00,40.55,40.64,40.49,40.6,8100.0,40.3221,40.4116,40.2625,40.3718,8100.0
2012-05-29 14:00:00,40.61,40.86,40.58,40.86,12600.0,40.3818,40.6304,40.3519,40.6304,12600.0
2012-05-29 14:30:00,40.87,40.9,40.77,40.78,27200.0,40.6403,40.6702,40.5409,40.5508,27200.0
2012-05-29 15:00:00,40.78,40.91,40.75,40.8,48600.0,40.5508,40.6801,40.521,40.5707,48600.0
2012-05-29 15:30:00,40.8,40.89,40.76,40.82,83300.0,40.5707,40.6602,40.5309,40.5906,83300.0
2012-05-30 09:30:00,40.41,40.59,40.26,40.51,10600.0,40.1829,40.3619,40.0337,40.2823,10600.0
2012-05-30 10:00:00,40.48,40.54,40.27,40.49,14300.0,40.2525,40.3122,40.0437,40.2625,14300.0
2012-05-30 10:30:00,40.48,40.49,40.29,40.32,9600.0,40.2525,40.2625,40.0636,40.0934,9600.0
2012-05-30 11:00:00,40.32,40.64,40.3,40.51,8000.0,40.0934,40.4116,40.0735,40.2823,8000.0
2012-05-30 11:30:00,40.51,40.52,40.44,40.5,5700.0,40.2823,40.2923,40.2127,40.2724,5700.0
2012-05-30 12:00:00,40.49,40.49,40.26,40.29,7100.0,40.2625,40.2625,40.0337,40.0636,7100.0
2012-05-30 12:30:00,40.31,40.4,40.29,40.38,7300.0,40.0835,40.173,40.0636,40.1531,7300.0
2012-05-30 13:00:00,40.39,40.42,40.33,40.38,10000.0,40.163,40.1928,40.1034,40.1531,10000.0
2012-05-30 13:30:00,40.44,40.47,40.38,40.42,7300.0,40.2127,40.2426,40.1531,40.1928,7300.0
2012-05-30 14:00:00,40.49,40.52,40.37,40.43,11700.0,40.2625,40.2923,40.1431,40.2028,11700.0
2012-05-30 14:30:00,40.45,40.55,40.39,40.39,8900.0,40.2227,40.3221,40.163,40.163,8900.0
2012-05-30 15:00:00,40.43,40.43,40.21,40.39,21600.0,40.2028,40.2028,39.984,40.163,21600.0
2012-05-30 15:30:00,40.39,40.39,40.17,40.18,28500.0,40.163,40.163,39.9443,39.9542,28500.0
2012-05-31 09:30:00,40.26,40.38,39.84,39.84,11700.0,40.0337,40.1531,39.6161,39.6161,11700.0
2012-05-31 10:00:00,39.87,39.9,39.53,39.62,13200.0,39.6459,39.6758,39.3079,39.3973,13200.0
2012-05-31 10:30:00,39.67,39.8,39.62,39.7,19400.0,39.4471,39.5763,39.3973,39.4769,19400.0
2012-05-31 11:00:00,39.7,39.85,39.67,39.8,12000.0,39.4769,39.6261,39.4471,39.5763,12000.0
2012-05-31 11:30:00,39.85,39.98,39.83,39.85,15600.0,39.6261,39.7553,39.6062,39.6261,15600.0
2012-05-31 12:00:00,39.83,40.01,39.78,39.99,31700.0,39.6062,39.7852,39.5564,39.7653,31700.0
2012-05-31 12:30:00,39.96,40.25,39.89,40.2,22900.0,39.7354,40.0238,39.6658,39.9741,22900.0
2012-05-31 13:00:00,40.24,40.69,40.24,40.61,37400.0,40.0139,40.4613,40.0139,40.3818,37400.0
2012-05-31 13:30:00,40.59,40.71,40.41,40.45,30800.0,40.3619,40.4812,40.1829,40.2227,30800.0
2012-05-31 14:00:00,40.47,40.61,40.44,40.5,30000.0,40.2426,40.3818,40.2127,40.2724,30000.0
2012-05-31 14:30:00,40.46,40.67,40.46,40.65,23700.0,40.2326,40.4414,40.2326,40.4216,23700.0
2012-05-31 15:00:00,40.67,41.15,40.63,41.12,32700.0,40.4414,40.9187,40.4017,40.8889,32700.0
2012-05-31 15:30:00,41.1,41.35,40.66,40.66,151400.0,40.869,41.1176,40.4315,40.4315,151400.0
2012-06-01 09:30:00,39.52,40.01,39.18,40.01,28400.0,39.2979,39.7852,38.9598,39.7852,28400.0
2012-06-01 10:00:00,40.07,40.15,39.74,39.79,15700.0,39.8448,39.9244,39.5167,39.5664,15700.0
2012-06-01 10:30:00,39.77,39.78,39.55,39.55,11900.0,39.5465,39.5564,39.3277,39.3277,11900.0
2012-06-01 11:00:00,39.56,39.56,39.4,39.46,25600.0,39.3377,39.3377,39.1786,39.2382,25600.0
2012-06-01 11:30:00,39.46,39.57,39.42,39.43,21700.0,39.2382,39.3476,39.1985,39.2084,21700.0
2012-06-01 12:00:00,39.42,39.54,39.24,39.52,26800.0,39.1985,39.3178,39.0195,39.2979,26800.0
2012-06-01 12:30:00,39.5,39.56,39.47,39.5,20500.0,39.278,39.3377,39.2482,39.278,20500.0
2012-06-01 13:00:00,39.5,39.53,39.14,39.14,18700.0,39.278,39.3079,38.92,38.92,18700.0
2012-06-01 13:30:00,39.14,39.18,38.97,39.06,15600.0,38.92,38.9598,38.751,38.8405,15600.0
2012-06-01 14:00:00,39.04,39.08,38.89,38.97,13000.0,38.8206,38.8604,38.6714,38.751,13000.0
2012-06-01 14:30:00,38.97,39.06,38.74,38.77,18900.0,38.751,38.8405,38.5223,38.5521,18900.0
2012-06-01 15:00:00,38.75,38.81,38.53,38.65,24400.0,38.5322,38.5919,38.3135,38.4328,24400.0
2012-06-01 15:30:00,38.64,38.69,38.47,38.53,44200.0,38.4229,38.4726,38.2538,38.3135,44200.0
2012-06-04 09:30:00,38.72,39.0,38.34,38.52,15000.0,38.5024,38.7808,38.1245,38.3035,15000.0
2012-06-04 10:00:00,38.48,38.79,38.21,38.77,17500.0,38.2638,38.572,37.9953,38.5521,17500.0
2012-06-04 10:30:00,38.8,38.91,38.59,38.84,13100.0,38.582,38.6913,38.3731,38.6217,13100.0
2012-06-04 11:00:00,38.8,38.88,38.29,38.32,16800.0,38.582,38.6615,38.0748,38.1047,16800.0
2012-06-04 11:30:00,38.32,38.35,38.19,38.3,12100.0,38.1047,38.1345,37.9754,38.0848,12100.0
2012-06-04 12:00:00,38.28,38.34,38.09,38.1,11200.0,38.0649,38.1245,37.8759,37.8859,11200.0
2012-06-04 12:30:00,38.09,38.25,38.06,38.17,11000.0,37.8759,38.035,37.8461,37.9555,11000.0
2012-06-04 13:00:00,38.18,38.31,38.02,38.02,10300.0,37.9654,38.0947,37.8063,37.8063,10300.0
2012-06-04 13:30:00,38.02,38.24,38.02,38.2,13600.0,37.8063,38.0251,37.8063,37.9853,13600.0
2012-06-04 14:00:00,38.2,38.42,38.13,38.42,19200.0,37.9853,38.2041,37.9157,38.2041,19200.0
2012-06-04 14:30:00,38.42,38.61,38.25,38.25,14100.0,38.2041,38.393,38.035,38.035,14100.0
2012-06-04 15:00:00,38.24,38.41,38.2,38.36,27800.0,38.0251,38.1941,37.9853,38.1444,27800.0
2012-06-04 15:30:00,38.36,38.51,38.24,38.51,55200.0,38.1444,38.2936,38.0251,38.2936,55200.0
2012-06-05 09:30:00,38.19,38.55,38.17,38.48,10200.0,37.9754,38.3334,37.9555,38.2638,10200.0
2012-06-05 10:00:00,38.47,38.72,38.47,38.57,8500.0,38.2538,38.5024,38.2538,38.3532,8500.0
2012-06-05 10:30:00,38.57,38.6,38.24,38.3,18600.0,38.3532,38.3831,38.0251,38.0848,18600.0
2012-06-05 11:00:00,38.3,38.68,38.26,38.49,12700.0,38.0848,38.4626,38.045,38.2737,12700.0
2012-06-05 11:30:00,38.51,38.59,38.31,38.31,11400.0,38.2936,38.3731,38.0947,38.0947,11400.0
2012-06-05 12:00:00,38.33,38.62,38.32,38.42,21200.0,38.1146,38.403,38.1047,38.2041,21200.0
2012-06-05 12:30:00,38.44,38.71,38.44,38.69,27400.0,38.224,38.4925,38.224,38.4726,27400.0
2012-06-05 13:00:00,38.65,38.77,38.65,38.74,13500.0,38.4328,38.5521,38.4328,38.5223,13500.0
2012-06-05 13:30:00,38.74,38.91,38.74,38.87,14200.0,38.5223,38.6913,38.5223,38.6516,14200.0
2012-06-05 14:00:00,38.87,38.98,38.82,38.94,12100.0,38.6516,38.7609,38.6018,38.7212,12100.0
2012-06-05 14:30:00,38.94,39.03,38.85,38.96,17300.0,38.7212,38.8107,38.6317,38.7411,17300.0
2012-06-05 15:00:00,38.97,39.04,38.93,38.93,20400.0,38.751,38.8206,38.7112,38.7112,20400.0
2012-06-05 15:30:00,38.94,39.05,38.93,39.01,54500.0,38.7212,38.8305,38.7112,38.7908,54500.0
2012-06-06 09:30:00,39.19,39.58,39.19,39.47,14500.0,38.9698,39.3576,38.9698,39.2482,14500.0
2012-06-06 10:00:00,39.46,39.51,39.41,39.41,11700.0,39.2382,39.288,39.1885,39.1885,11700.0
2012-06-06 10:30:00,39.42,39.64,39.41,39.64,12200.0,39.1985,39.4172,39.1885,39.4172,12200.0
2012-06-06 11:00:00,39.6,39.63,39.53,39.6,11200.0,39.3775,39.4073,39.3079,39.3775,11200.0
2012-06-06 11:30:00,39.59,39.74,39.55,39.69,13800.0,39.3675,39.5167,39.3277,39.467,13800.0
2012-06-06 12:00:00,39.7,39.8,39.69,39.76,9500.0,39.4769,39.5763,39.467,39.5366,9500.0
2012-06-06 12:30:00,39.75,39.86,39.74,39.83,9900.0,39.5266,39.636,39.5167,39.6062,9900.0
2012-06-06 13:00:00,39.8,39.81,39.67,39.69,15100.0,39.5763,39.5863,39.4471,39.467,15100.0
2012-06-06 13:30:00,39.71,39.75,39.62,39.62,16700.0,39.4868,39.5266,39.3973,39.3973,16700.0
2012-06-06 14:00:00,39.64,39.85,39.64,39.85,13400.0,39.4172,39.6261,39.4172,39.6261,13400.0
2012-06-06 14:30:00,39.86,39.93,39.8,39.88,17900.0,39.636,39.7056,39.5763,39.6559,17900.0
2012-06-06 15:00:00,39.86,39.9,39.8,39.82,21800.0,39.636,39.6758,39.5763,39.5962,21800.0
2012-06-06 15:30:00,39.82,40.0,39.8,39.98,57800.0,39.5962,39.7752,39.5763,39.7553,57800.0
2012-06-07 09:30:00,40.39,40.63,39.73,40.56,29000.0,40.163,40.4017,39.5067,40.3321,29000.0
2012-06-07 10:00:00,40.52,40.61,40.36,40.54,15800.0,40.2923,40.3818,40.1332,40.3122,15800.0
2012-06-07 10:30:00,40.49,40.53,40.19,40.31,16800.0,40.2625,40.3022,39.9641,40.0835,16800.0
2012-06-07 11:00:00,40.26,40.45,40.26,40.39,13700.0,40.0337,40.2227,40.0337,40.163,13700.0
2012-06-07 11:30:00,40.39,40.73,40.35,40.71,11700.0,40.163,40.5011,40.1232,40.4812,11700.0
2012-06-07 12:00:00,40.71,40.84,40.6,40.84,22500.0,40.4812,40.6105,40.3718,40.6105,22500.0
2012-06-07 12:30:00,40.84,40.98,40.81,40.83,20400.0,40.6105,40.7497,40.5807,40.6005,20400.0
2012-06-07 13:00:00,40.81,41.06,40.8,41.02,21100.0,40.5807,40.8293,40.5707,40.7895,21100.0
2012-06-07 13:30:00,41.02,41.02,40.69,40.69,11600.0,40.7895,40.7895,40.4613,40.4613,11600.0
2012-06-07 14:00:00,40.68,40.76,40.64,40.71,14600.0,40.4514,40.5309,40.4116,40.4812,14600.0
2012-06-07 14:30:00,40.69,40.84,40.6,40.61,34800.0,40.4613,40.6105,40.3718,40.3818,34800.0
2012-06-07 15:00:00,40.61,40.61,40.26,40.3,22200.0,40.3818,40.3818,40.0337,40.0735,22200.0
2012-06-07 15:30:00,40.3,40.3,40.1,40.17,62000.0,40.0735,40.0735,39.8746,39.9443,62000.0
2012-06-08 09:30:00,40.08,40.08,39.48,39.7,10900.0,39.8548,39.8548,39.2581,39.4769,10900.0
2012-06-08 10:00:00,39.71,39.87,39.71,39.82,6400.0,39.4868,39.6459,39.4868,39.5962,6400.0
2012-06-08 10:30:00,39.84,40.22,39.82,40.22,6900.0,39.6161,39.994,39.5962,39.994,6900.0
2012-06-08 11:00:00,40.19,40.24,40.06,40.23,10100.0,39.9641,40.0139,39.8349,40.0039,10100.0
2012-06-08 11:30:00,40.2,40.36,40.2,40.21,5900.0,39.9741,40.1332,39.9741,39.984,5900.0
2012-06-08 12:00:00,40.19,40.31,40.19,40.26,5700.0,39.9641,40.0835,39.9641,40.0337,5700.0
2012-06-08 12:30:00,40.29,40.54,40.29,40.53,8200.0,40.0636,40.3122,40.0636,40.3022,8200.0
2012-06-08 13:00:00,40.53,40.57,40.38,40.41,22900.0,40.3022,40.342,40.1531,40.1829,22900.0
2012-06-08 13:30:00,40.4,40.61,40.4,40.57,8700.0,40.173,40.3818,40.173,40.342,8700.0
2012-06-08 14:00:00,40.56,40.56,40.37,40.43,9600.0,40.3321,40.3321,40.1431,40.2028,9600.0
2012-06-08 14:30:00,40.45,40.65,40.45,40.59,10400.0,40.2227,40.4216,40.2227,40.3619,10400.0
2012-06-08 15:00:00,40.58,40.67,40.54,40.54,14100.0,40.3519,40.4414,40.3122,40.3122,14100.0
2012-06-08 15:30:00,40.56,40.76,40.54,40.69,33500.0,40.3321,40.5309,40.3122,40.4613,33500.0
2012-06-11 09:30:00,41.02,41.14,40.75,40.88,15500.0,40.7895,40.9088,40.521,40.6503,15500.0
2012-06-11 10:00:00,40.91,41.01,40.82,40.88,24000.0,40.6801,40.7795,40.5906,40.6503,24000.0
2012-06-11 10:30:00,40.87,40.95,40.81,40.85,17400.0,40.6403,40.7199,40.5807,40.6204,17400.0
2012-06-11 11:00:00,40.85,40.95,40.8,40.88,17300.0,40.6204,40.7199,40.5707,40.6503,17300.0
2012-06-11 11:30:00,40.88,41.03,40.82,41.01,23200.0,40.6503,40.7994,40.5906,40.7795,23200.0
2012-06-11 12:00:00,41.0,41.01,40.87,40.9,11900.0,40.7696,40.7795,40.6403,40.6702,11900.0
2012-06-11 12:30:00,40.93,41.05,40.87,41.05,21400.0,40.7,40.8193,40.6403,40.8193,21400.0
2012-06-11 13:00:00,41.04,41.4,41.02,41.4,23100.0,40.8094,41.1673,40.7895,41.1673,23100.0
2012-06-11 13:30:00,41.37,41.5,41.11,41.15,34000.0,41.1375,41.2668,40.879,40.9187,34000.0
2012-06-11 14:00:00,41.15,41.2,40.95,41.05,17600.0,40.9187,40.9685,40.7199,40.8193,17600.0
2012-06-11 14:30:00,41.03,41.14,41.01,41.11,21100.0,40.7994,40.9088,40.7795,40.879,21100.0
2012-06-11 15:00:00,41.12,41.2,40.98,41.06,45300.0,40.8889,40.9685,40.7497,40.8293,45300.0
2012-06-11 15:30:00,41.06,41.11,40.8,40.82,112700.0,40.8293,40.879,40.5707,40.5906,112700.0
2012-06-12 09:30:00,40.94,41.0,40.69,40.97,14900.0,40.7099,40.7696,40.4613,40.7398,14900.0
2012-06-12 10:00:00,40.99,41.04,40.81,41.0,18000.0,40.7596,40.8094,40.5807,40.7696,18000.0
2012-06-12 10:30:00,40.92,41.22,40.9,41.04,20200.0,40.69,40.9884,40.6702,40.8094,20200.0
2012-06-12 11:00:00,41.03,41.44,41.02,41.44,27700.0,40.7994,41.2071,40.7895,41.2071,27700.0
2012-06-12 11:30:00,41.43,41.43,41.12,41.12,18800.0,41.1972,41.1972,40.8889,40.8889,18800.0
2012-06-12 12:00:00,41.14,41.27,41.09,41.2,9700.0,40.9088,41.0381,40.8591,40.9685,9700.0
2012-06-12 12:30:00,41.16,41.33,41.16,41.22,32200.0,40.9287,41.0977,40.9287,40.9884,32200.0
2012-06-12 13:00:00,41.22,41.41,41.22,41.25,25000.0,40.9884,41.1773,40.9884,41.0182,25000.0
2012-06-12 13:30:00,41.27,41.33,41.1,41.12,14400.0,41.0381,41.0977,40.869,40.8889,14400.0
2012-06-12 14:00:00,41.11,41.11,40.9,40.96,15100.0,40.879,40.879,40.6702,40.7298,15100.0
2012-06-12 14:30:00,40.96,41.25,40.96,41.17,22900.0,40.7298,41.0182,40.7298,40.9386,22900.0
2012-06-12 15:00:00,41.18,41.24,41.11,41.19,42400.0,40.9486,41.0082,40.879,40.9585,42400.0
2012-06-12 15:30:00,41.2,41.38,41.14,41.38,87000.0,40.9685,41.1475,40.9088,41.1475,87000.0
2012-06-13 09:30:00,41.2,41.29,40.87,41.1,10900.0,40.9685,41.058,40.6403,40.869,10900.0
2012-06-13 10:00:00,41.04,41.42,41.04,41.37,8700.0,40.8094,41.1872,40.8094,41.1375,8700.0
2012-06-13 10:30:00,41.35,41.6,41.34,41.55,12300.0,41.1176,41.3662,41.1077,41.3165,12300.0
2012-06-13 11:00:00,41.54,41.59,41.41,41.46,7200.0,41.3066,41.3563,41.1773,41.227,7200.0
2012-06-13 11:30:00,41.46,41.55,41.2,41.23,6900.0,41.227,41.3165,40.9685,40.9983,6900.0
2012-06-13 12:00:00,41.2,41.27,41.05,41.15,8800.0,40.9685,41.0381,40.8193,40.9187,8800.0
2012-06-13 12:30:00,41.11,41.47,41.11,41.38,8700.0,40.879,41.2369,40.879,41.1475,8700.0
2012-06-13 13:00:00,41.42,41.49,41.35,41.49,12400.0,41.1872,41.2568,41.1176,41.2568,12400.0
2012-06-13 13:30:00,41.5,41.56,41.4,41.49,25300.0,41.2668,41.3264,41.1673,41.2568,25300.0
2012-06-13 14:00:00,41.52,41.58,41.45,41.54,19900.0,41.2867,41.3463,41.2171,41.3066,19900.0
2012-06-13 14:30:00,41.55,41.58,41.45,41.51,22800.0,41.3165,41.3463,41.2171,41.2767,22800.0
2012-06-13 15:00:00,41.49,41.55,41.34,41.35,98700.0,41.2568,41.3165,41.1077,41.1176,98700.0
2012-06-13 15:30:00,41.37,41.39,41.15,41.29,68700.0,41.1375,41.1574,40.9187,41.058,68700.0
2012-06-14 09:30:00,41.28,41.3,40.89,41.23,14100.0,41.048,41.0679,40.6602,40.9983,14100.0
2012-06-14 10:00:00,41.3,41.41,41.13,41.29,9700.0,41.0679,41.1773,40.8989,41.058,9700.0
2012-06-14 10:30:00,41.31,41.36,41.18,41.34,12500.0,41.0778,41.1276,40.9486,41.1077,12500.0
2012-06-14 11:00:00,41.31,41.4,41.21,41.4,8800.0,41.0778,41.1673,40.9784,41.1673,8800.0
2012-06-14 11:30:00,41.39,41.39,41.14,41.14,9100.0,41.1574,41.1574,40.9088,40.9088,9100.0
2012-06-14 12:00:00,41.15,41.29,41.07,41.22,14600.0,40.9187,41.058,40.8392,40.9884,14600.0
2012-06-14 12:30:00,41.21,41.53,41.19,41.53,19800.0,40.9784,41.2966,40.9585,41.2966,19800.0
2012-06-14 13:00:00,41.49,41.52,41.21,41.22,9300.0,41.2568,41.2867,40.9784,40.9884,9300.0
2012-06-14 13:30:00,41.24,41.33,41.2,41.23,8200.0,41.0082,41.0977,40.9685,40.9983,8200.0
2012-06-14 14:00:00,41.23,41.23,40.91,40.93,14100.0,40.9983,40.9983,40.6801,40.7,14100.0
2012-06-14 14:30:00,40.92,40.94,40.62,40.66,11500.0,40.69,40.7099,40.3917,40.4315,11500.0
2012-06-14 15:00:00,40.63,41.17,40.63,40.86,31600.0,40.4017,40.9386,40.4017,40.6304,31600.0
2012-06-14 15:30:00,40.9,41.08,40.87,40.97,53800.0,40.6702,40.8491,40.6403,40.7398,53800.0
2012-06-15 09:30:00,41.0,41.0,40.79,40.9,127200.0,40.7696,40.7696,40.5608,40.6702,127200.0
2012-06-15 10:00:00,40.94,40.99,40.78,40.88,15100.0,40.7099,40.7596,40.5508,40.6503,15100.0
2012-06-15 10:30:00,40.88,41.02,40.77,40.95,17000.0,40.6503,40.7895,40.5409,40.7199,17000.0
2012-06-15 11:00:00,40.99,41.11,40.97,40.99,18700.0,40.7596,40.879,40.7398,40.7596,18700.0
2012-06-15 11:30:00,40.98,41.1,40.94,41.04,9400.0,40.7497,40.869,40.7099,40.8094,9400.0
2012-06-15 12:00:00,41.07,41.07,40.95,40.97,7300.0,40.8392,40.8392,40.7199,40.7398,7300.0
2012-06-15 12:30:00,40.98,40.99,40.76,40.91,32100.0,40.7497,40.7596,40.5309,40.6801,32100.0
2012-06-15 13:00:00,40.91,40.98,40.88,40.94,11100.0,40.6801,40.7497,40.6503,40.7099,11100.0
2012-06-15 13:30:00,40.94,40.99,40.87,40.97,9000.0,40.7099,40.7596,40.6403,40.7398,9000.0
2012-06-15 14:00:00,41.01,41.16,40.96,41.14,18800.0,40.7795,40.9287,40.7298,40.9088,18800.0
2012-06-15 14:30:00,41.13,41.2,40.99,41.03,18000.0,40.8989,40.9685,40.7596,40.7994,18000.0
2012-06-15 15:00:00,41.07,41.21,41.05,41.08,26900.0,40.8392,40.9784,40.8193,40.8491,26900.0
2012-06-15 15:30:00,41.08,41.18,40.94,41.07,135800.0,40.8491,40.9486,40.7099,40.8392,135800.0
2012-06-18 09:30:00,40.8,41.07,40.51,41.02,7500.0,40.5707,40.8392,40.2823,40.7895,7500.0
2012-06-18 10:00:00,41.03,41.39,40.92,41.39,17800.0,40.7994,41.1574,40.69,41.1574,17800.0
2012-06-18 10:30:00,41.4,41.42,41.26,41.26,24800.0,41.1673,41.1872,41.0281,41.0281,24800.0
2012-06-18 11:00:00,41.25,41.25,40.97,41.04,7000.0,41.0182,41.0182,40.7398,40.8094,7000.0
2012-06-18 11:30:00,41.05,41.13,40.98,41.07,11900.0,40.8193,40.8989,40.7497,40.8392,11900.0
2012-06-18 12:00:00,41.07,41.09,40.97,41.05,6000.0,40.8392,40.8591,40.7398,40.8193,6000.0
2012-06-18 12:30:00,41.06,41.09,40.95,40.97,6200.0,40.8293,40.8591,40.7199,40.7398,6200.0
2012-06-18 13:00:00,40.94,41.14,40.91,41.14,10000.0,40.7099,40.9088,40.6801,40.9088,10000.0
2012-06-18 13:30:00,41.1,41.21,41.1,41.2,9600.0,40.869,40.9784,40.869,40.9685,9600.0
2012-06-18 14:00:00,41.21,41.33,41.16,41.27,10100.0,40.9784,41.0977,40.9287,41.0381,10100.0
2012-06-18 14:30:00,41.27,41.46,41.25,41.31,6800.0,41.0381,41.227,41.0182,41.0778,6800.0
2012-06-18 15:00:00,41.26,41.33,41.01,41.2,16400.0,41.0281,41.0977,40.7795,40.9685,16400.0
2012-06-18 15:30:00,41.23,41.49,41.16,41.35,38300.0,40.9983,41.2568,40.9287,41.1176,38300.0
2012-06-19 09:30:00,41.46,41.63,41.45,41.6,16000.0,41.227,41.396,41.2171,41.3662,16000.0
2012-06-19 10:00:00,41.59,41.85,41.59,41.79,24000.0,41.3563,41.6148,41.3563,41.5551,24000.0
2012-06-19 10:30:00,41.83,42.0,41.83,41.95,26000.0,41.5949,41.764,41.5949,41.7143,26000.0
2012-06-19 11:00:00,41.99,42.05,41.89,41.98,21500.0,41.754,41.8137,41.6546,41.7441,21500.0
2012-06-19 11:30:00,41.98,42.17,41.96,42.13,9200.0,41.7441,41.933,41.7242,41.8932,9200.0
2012-06-19 12:00:00,42.17,42.17,41.98,42.02,2500.0,41.933,41.933,41.7441,41.7839,2500.0
2012-06-19 12:30:00,42.03,42.03,41.85,41.85,13700.0,41.7938,41.7938,41.6148,41.6148,13700.0
2012-06-19 13:00:00,41.8,42.2,41.79,42.18,11200.0,41.5651,41.9628,41.5551,41.943,11200.0
2012-06-19 13:30:00,42.19,42.22,42.01,42.18,13700.0,41.9529,41.9827,41.7739,41.943,13700.0
2012-06-19 14:00:00,42.13,42.34,42.12,42.2,15600.0,41.8932,42.1021,41.8833,41.9628,15600.0
2012-06-19 14:30:00,42.19,42.34,42.1,42.34,17500.0,41.9529,42.1021,41.8634,42.1021,17500.0
2012-06-19 15:00:00,42.31,42.45,42.27,42.37,20900.0,42.0722,42.2114,42.0325,42.1319,20900.0
2012-06-19 15:30:00,42.4,42.53,42.38,42.41,96700.0,42.1617,42.291,42.1418,42.1717,96700.0
2012-06-20 09:30:00,42.33,42.42,42.22,42.39,15300.0,42.0921,42.1816,41.9827,42.1518,15300.0
2012-06-20 10:00:00,42.4,42.6,42.32,42.59,12700.0,42.1617,42.3606,42.0822,42.3507,12700.0
2012-06-20 10:30:00,42.54,42.55,42.36,42.37,7900.0,42.3009,42.3109,42.1219,42.1319,7900.0
2012-06-20 11:00:00,42.42,42.53,42.42,42.45,5500.0,42.1816,42.291,42.1816,42.2114,5500.0
2012-06-20 11:30:00,42.47,42.47,42.35,42.37,4800.0,42.2313,42.2313,42.112,42.1319,4800.0
2012-06-20 12:00:00,42.37,42.4,42.27,42.31,7100.0,42.1319,42.1617,42.0325,42.0722,7100.0
2012-06-20 12:30:00,42.37,42.56,42.17,42.52,17700.0,42.1319,42.3208,41.933,42.281,17700.0
2012-06-20 13:00:00,42.57,42.68,42.39,42.39,13200.0,42.3308,42.4401,42.1518,42.1518,13200.0
2012-06-20 13:30:00,42.4,42.51,42.36,42.49,8500.0,42.1617,42.2711,42.1219,42.2512,8500.0
2012-06-20 14:00:00,42.44,42.5,42.31,42.32,14100.0,42.2015,42.2612,42.0722,42.0822,14100.0
2012-06-20 14:30:00,42.36,42.42,42.23,42.3,17100.0,42.1219,42.1816,41.9927,42.0623,17100.0
2012-06-20 15:00:00,42.3,42.4,42.23,42.39,18000.0,42.0623,42.1617,41.9927,42.1518,18000.0
2012-06-20 15:30:00,42.36,42.46,42.32,42.45,37700.0,42.1219,42.2214,42.0822,42.2114,37700.0
2012-06-21 09:30:00,42.4,42.51,42.2,42.32,8600.0,42.1617,42.2711,41.9628,42.0822,8600.0
2012-06-21 10:00:00,42.27,42.27,42.06,42.09,9800.0,42.0325,42.0325,41.8236,41.8535,9800.0
2012-06-21 10:30:00,42.11,42.38,42.08,42.27,9900.0,41.8734,42.1418,41.8435,42.0325,9900.0
2012-06-21 11:00:00,42.3,42.31,42.15,42.24,14800.0,42.0623,42.0722,41.9131,42.0026,14800.0
2012-06-21 11:30:00,42.19,42.3,42.15,42.27,7900.0,41.9529,42.0623,41.9131,42.0325,7900.0
2012-06-21 12:00:00,42.28,42.31,42.02,42.02,9100.0,42.0424,42.0722,41.7839,41.7839,9100.0
2012-06-21 12:30:00,42.0,42.15,41.98,42.11,8000.0,41.764,41.9131,41.7441,41.8734,8000.0
2012-06-21 13:00:00,42.1,42.14,42.0,42.0,11200.0,41.8634,41.9032,41.764,41.764,11200.0
2012-06-21 13:30:00,42.0,42.0,41.75,41.77,9400.0,41.764,41.764,41.5154,41.5353,9400.0
2012-06-21 14:00:00,41.77,41.77,41.39,41.44,11300.0,41.5353,41.5353,41.1574,41.2071,11300.0
2012-06-21 14:30:00,41.49,41.52,41.36,41.43,5500.0,41.2568,41.2867,41.1276,41.1972,5500.0
2012-06-21 15:00:00,41.41,41.42,41.19,41.23,16700.0,41.1773,41.1872,40.9585,40.9983,16700.0
2012-06-21 15:30:00,41.2,41.25,41.03,41.09,35300.0,40.9685,41.0182,40.7994,40.8591,35300.0
2012-06-22 09:30:00,41.29,41.38,41.03,41.27,7300.0,41.058,41.1475,40.7994,41.0381,7300.0
2012-06-22 10:00:00,41.3,41.41,41.29,41.38,4500.0,41.0679,41.1773,41.058,41.1475,4500.0
2012-06-22 10:30:00,41.35,41.45,41.3,41.45,4300.0,41.1176,41.2171,41.0679,41.2171,4300.0
2012-06-22 11:00:00,41.47,41.55,41.4,41.44,2400.0,41.2369,41.3165,41.1673,41.2071,2400.0
2012-06-22 11:30:00,41.47,41.58,41.4,41.4,2600.0,41.2369,41.3463,41.1673,41.1673,2600.0
2012-06-22 12:00:00,41.4,41.4,41.3,41.34,2300.0,41.1673,41.1673,41.0679,41.1077,2300.0
2012-06-22 12:30:00,41.37,41.44,41.33,41.34,2900.0,41.1375,41.2071,41.0977,41.1077,2900.0
2012-06-22 13:00:00,41.37,41.37,41.22,41.3,2100.0,41.1375,41.1375,40.9884,41.0679,2100.0
2012-06-22 13:30:00,41.24,41.43,41.22,41.43,2400.0,41.0082,41.1972,40.9884,41.1972,2400.0
2012-06-22 14:00:00,41.44,41.56,41.4,41.56,4100.0,41.2071,41.3264,41.1673,41.3264,4100.0
2012-06-22 14:30:00,41.59,41.78,41.58,41.76,5600.0,41.3563,41.5452,41.3463,41.5253,5600.0
2012-06-22 15:00:00,41.75,41.75,41.59,41.65,8400.0,41.5154,41.5154,41.3563,41.4159,8400.0
2012-06-22 15:30:00,41.61,42.02,41.6,41.69,86300.0,41.3762,41.7839,41.3662,41.4557,86300.0
2012-06-25 09:30:00,40.89,41.12,40.62,41.01,10900.0,40.6602,40.8889,40.3917,40.7795,10900.0
2012-06-25 10:00:00,41.04,41.06,40.74,40.74,4200.0,40.8094,40.8293,40.5111,40.5111,4200.0
2012-06-25 10:30:00,40.74,40.84,40.6,40.62,15700.0,40.5111,40.6105,40.3718,40.3917,15700.0
2012-06-25 11:00:00,40.62,40.62,40.43,40.43,14600.0,40.3917,40.3917,40.2028,40.2028,14600.0
2012-06-25 11:30:00,40.42,40.44,40.26,40.26,12900.0,40.1928,40.2127,40.0337,40.0337,12900.0
2012-06-25 12:00:00,40.26,40.27,40.19,40.2,15000.0,40.0337,40.0437,39.9641,39.9741,15000.0
2012-06-25 12:30:00,40.22,40.25,40.15,40.16,7000.0,39.994,40.0238,39.9244,39.9343,7000.0
2012-06-25 13:00:00,40.14,40.25,40.11,40.25,3600.0,39.9144,40.0238,39.8846,40.0238,3600.0
2012-06-25 13:30:00,40.25,40.43,40.25,40.36,8800.0,40.0238,40.2028,40.0238,40.1332,8800.0
2012-06-25 14:00:00,40.41,40.44,40.32,40.38,3100.0,40.1829,40.2127,40.0934,40.1531,3100.0
2012-06-25 14:30:00,40.35,40.42,40.24,40.3,16100.0,40.1232,40.1928,40.0139,40.0735,16100.0
2012-06-25 15:00:00,40.29,40.32,40.19,40.24,28200.0,40.0636,40.0934,39.9641,40.0139,28200.0
2012-06-25 15:30:00,40.27,40.39,40.21,40.26,49300.0,40.0437,40.163,39.984,40.0337,49300.0
2012-06-26 09:30:00,40.42,40.47,40.06,40.15,11800.0,40.1928,40.2426,39.8349,39.9244,11800.0
2012-06-26 10:00:00,40.13,40.28,39.89,39.99,17700.0,39.9045,40.0536,39.6658,39.7653,17700.0
2012-06-26 10:30:00,39.99,40.15,39.91,40.01,7900.0,39.7653,39.9244,39.6857,39.7852,7900.0
2012-06-26 11:00:00,40.02,40.14,39.81,40.06,7600.0,39.7951,39.9144,39.5863,39.8349,7600.0
2012-06-26 11:30:00,40.09,40.18,40.06,40.12,8100.0,39.8647,39.9542,39.8349,39.8945,8100.0
2012-06-26 12:00:00,40.15,40.31,40.14,40.31,7200.0,39.9244,40.0835,39.9144,40.0835,7200.0
2012-06-26 12:30:00,40.33,40.52,40.32,40.49,4000.0,40.1034,40.2923,40.0934,40.2625,4000.0
2012-06-26 13:00:00,40.5,40.57,40.46,40.54,5100.0,40.2724,40.342,40.2326,40.3122,5100.0
2012-06-26 13:30:00,40.53,40.55,40.41,40.48,13300.0,40.3022,40.3221,40.1829,40.2525,13300.0
2012-06-26 14:00:00,40.48,40.71,40.48,40.69,5500.0,40.2525,40.4812,40.2525,40.4613,5500.0
2012-06-26 14:30:00,40.69,40.74,40.57,40.69,13400.0,40.4613,40.5111,40.342,40.4613,13400.0
2012-06-26 15:00:00,40.7,40.76,40.59,40.7,10000.0,40.4713,40.5309,40.3619,40.4713,10000.0
2012-06-26 15:30:00,40.74,40.8,40.6,40.64,27100.0,40.5111,40.5707,40.3718,40.4116,27100.0
2012-06-27 09:30:00,40.69,41.09,40.59,41.09,14500.0,40.4613,40.8591,40.3619,40.8591,14500.0
2012-06-27 10:00:00,41.16,41.39,40.99,41.26,14400.0,40.9287,41.1574,40.7596,41.0281,14400.0
2012-06-27 10:30:00,41.26,41.36,41.22,41.34,9900.0,41.0281,41.1276,40.9884,41.1077,9900.0
2012-06-27 11:00:00,41.37,41.41,41.28,41.38,4400.0,41.1375,41.1773,41.048,41.1475,4400.0
2012-06-27 11:30:00,41.38,41.53,41.33,41.53,6400.0,41.1475,41.2966,41.0977,41.2966,6400.0
2012-06-27 12:00:00,41.56,41.67,41.53,41.56,4500.0,41.3264,41.4358,41.2966,41.3264,4500.0
2012-06-27 12:30:00,41.52,41.52,41.41,41.48,3100.0,41.2867,41.2867,41.1773,41.2469,3100.0
2012-06-27 13:00:00,41.42,41.44,41.32,41.32,5100.0,41.1872,41.2071,41.0878,41.0878,5100.0
2012-06-27 13:30:00,41.26,41.26,41.07,41.12,7900.0,41.0281,41.0281,40.8392,40.8889,7900.0
2012-06-27 14:00:00,41.17,41.17,41.0,41.04,7100.0,40.9386,40.9386,40.7696,40.8094,7100.0
2012-06-27 14:30:00,41.05,41.18,40.98,41.18,14300.0,40.8193,40.9486,40.7497,40.9486,14300.0
2012-06-27 15:00:00,41.16,41.44,41.16,41.38,7000.0,40.9287,41.2071,40.9287,41.1475,7000.0
2012-06-27 15:30:00,41.38,41.54,41.36,41.45,17200.0,41.1475,41.3066,41.1276,41.2171,17200.0
2012-06-28 09:30:00,41.09,41.21,40.96,41.12,3500.0,40.8591,40.9784,40.7298,40.8889,3500.0
2012-06-28 10:00:00,41.12,41.27,40.85,41.11,9000.0,40.8889,41.0381,40.6204,40.879,9000.0
2012-06-28 10:30:00,41.04,41.04,40.82,40.94,7400.0,40.8094,40.8094,40.5906,40.7099,7400.0
2012-06-28 11:00:00,40.89,40.99,40.88,40.97,3700.0,40.6602,40.7596,40.6503,40.7398,3700.0
2012-06-28 11:30:00,40.95,41.01,40.88,40.99,4000.0,40.7199,40.7795,40.6503,40.7596,4000.0
2012-06-28 12:00:00,41.03,41.06,40.92,40.99,4700.0,40.7994,40.8293,40.69,40.7596,4700.0
2012-06-28 12:30:00,40.98,41.0,40.83,40.99,15200.0,40.7497,40.7696,40.6005,40.7596,15200.0
2012-06-28 13:00:00,40.94,40.96,40.85,40.85,6000.0,40.7099,40.7298,40.6204,40.6204,6000.0
2012-06-28 13:30:00,40.82,40.88,40.71,40.8,4600.0,40.5906,40.6503,40.4812,40.5707,4600.0
2012-06-28 14:00:00,40.86,40.86,40.63,40.65,1800.0,40.6304,40.6304,40.4017,40.4216,1800.0
2012-06-28 14:30:00,40.64,40.68,40.61,40.66,2700.0,40.4116,40.4514,40.3818,40.4315,2700.0
2012-06-28 15:00:00,40.63,40.85,40.63,40.84,7400.0,40.4017,40.6204,40.4017,40.6105,7400.0
2012-06-28 15:30:00,40.78,41.2,40.77,41.2,32500.0,40.5508,40.9685,40.5409,40.9685,32500.0
2012-06-29 09:30:00,42.17,42.4,42.14,42.32,14700.0,41.933,42.1617,41.9032,42.0822,14700.0
2012-06-29 10:00:00,42.36,42.56,42.33,42.56,4100.0,42.1219,42.3208,42.0921,42.3208,4100.0
2012-06-29 10:30:00,42.57,42.63,42.49,42.58,5700.0,42.3308,42.3904,42.2512,42.3407,5700.0
2012-06-29 11:00:00,42.58,42.65,42.47,42.6,6800.0,42.3407,42.4103,42.2313,42.3606,6800.0
2012-06-29 11:30:00,42.6,42.6,42.47,42.53,4300.0,42.3606,42.3606,42.2313,42.291,4300.0
2012-06-29 12:00:00,42.58,42.59,42.52,42.52,3300.0,42.3407,42.3507,42.281,42.281,3300.0
2012-06-29 12:30:00,42.58,42.62,42.5,42.54,4100.0,42.3407,42.3805,42.2612,42.3009,4100.0
2012-06-29 13:00:00,42.56,42.58,42.47,42.47,6200.0,42.3208,42.3407,42.2313,42.2313,6200.0
2012-06-29 13:30:00,42.45,42.57,42.43,42.56,4500.0,42.2114,42.3308,42.1916,42.3208,4500.0
2012-06-29 14:00:00,42.57,42.6,42.47,42.57,10000.0,42.3308,42.3606,42.2313,42.3308,10000.0
2012-06-29 14:30:00,42.56,42.56,42.42,42.49,9000.0,42.3208,42.3208,42.1816,42.2512,9000.0
2012-06-29 15:00:00,42.49,42.49,42.29,42.38,17300.0,42.2512,42.2512,42.0523,42.1418,17300.0
2012-06-29 15:30:00,42.35,42.41,42.18,42.27,52800.0,42.112,42.1717,41.943,42.0325,52800.0
2012-07-02 09:30:00,42.56,42.94,42.24,42.78,10900.0,42.3208,42.6987,42.0026,42.5396,10900.0
2012-07-02 10:00:00,42.77,42.98,42.63,42.9,13500.0,42.5296,42.7385,42.3904,42.6589,13500.0
2012-07-02 10:30:00,42.9,42.99,42.86,42.97,5100.0,42.6589,42.7484,42.6191,42.7285,5100.0
2012-07-02 11:00:00,42.98,43.0,42.72,42.73,6000.0,42.7385,42.7583,42.4799,42.4899,6000.0
2012-07-02 11:30:00,42.8,42.85,42.64,42.64,2700.0,42.5595,42.6092,42.4004,42.4004,2700.0
2012-07-02 12:00:00,42.62,42.88,42.6,42.87,5200.0,42.3805,42.639,42.3606,42.6291,5200.0
2012-07-02 12:30:00,42.87,42.98,42.82,42.93,8300.0,42.6291,42.7385,42.5794,42.6887,8300.0
2012-07-02 13:00:00,42.93,42.94,42.85,42.92,6100.0,42.6887,42.6987,42.6092,42.6788,6100.0
2012-07-02 13:30:00,42.93,42.93,42.83,42.84,3600.0,42.6887,42.6887,42.5893,42.5992,3600.0
2012-07-02 14:00:00,42.83,42.92,42.76,42.87,4300.0,42.5893,42.6788,42.5197,42.6291,4300.0
2012-07-02 14:30:00,42.88,42.92,42.84,42.87,3000.0,42.639,42.6788,42.5992,42.6291,3000.0
2012-07-02 15:00:00,42.87,43.02,42.83,43.02,9800.0,42.6291,42.7782,42.5893,42.7782,9800.0
2012-07-02 15:30:00,43.03,43.43,43.0,43.43,42100.0,42.7882,43.1859,42.7583,43.1859,42100.0
2012-07-03 09:30:00,43.33,43.72,43.25,43.7,9400.0,43.0865,43.4743,43.0069,43.4544,9400.0
2012-07-03 10:00:00,43.79,44.07,43.73,43.93,45600.0,43.5439,43.8223,43.4842,43.6831,45600.0
2012-07-03 10:30:00,43.94,44.12,43.91,44.04,14400.0,43.6931,43.8721,43.6632,43.7925,14400.0
2012-07-03 11:00:00,44.06,44.21,44.03,44.17,9000.0,43.8124,43.9615,43.7826,43.9218,9000.0
2012-07-03 11:30:00,44.18,44.18,44.03,44.1,10000.0,43.9317,43.9317,43.7826,43.8522,10000.0
2012-07-03 12:00:00,44.13,44.15,44.03,44.05,8000.0,43.882,43.9019,43.7826,43.8024,8000.0
2012-07-03 12:30:00,44.07,44.23,44.01,44.23,25800.0,43.8223,43.9814,43.7627,43.9814,25800.0
2012-07-05 09:30:00,44.04,44.24,43.95,44.02,11800.0,43.7925,43.9914,43.703,43.7726,11800.0
2012-07-05 10:00:00,43.91,44.07,43.87,44.06,9000.0,43.6632,43.8223,43.6235,43.8124,9000.0
2012-07-05 10:30:00,44.01,44.16,44.01,44.11,11300.0,43.7627,43.9118,43.7627,43.8621,11300.0
2012-07-05 11:00:00,44.12,44.18,44.09,44.15,9000.0,43.8721,43.9317,43.8422,43.9019,9000.0
2012-07-05 11:30:00,44.15,44.16,44.04,44.11,9300.0,43.9019,43.9118,43.7925,43.8621,9300.0
2012-07-05 12:00:00,44.11,44.17,44.09,44.17,7000.0,43.8621,43.9218,43.8422,43.9218,7000.0
2012-07-05 12:30:00,44.21,44.22,44.1,44.14,9400.0,43.9615,43.9715,43.8522,43.8919,9400.0
2012-07-05 13:00:00,44.17,44.21,44.1,44.12,8200.0,43.9218,43.9615,43.8522,43.8721,8200.0
2012-07-05 13:30:00,44.12,44.15,44.0,44.0,10900.0,43.8721,43.9019,43.7527,43.7527,10900.0
2012-07-05 14:00:00,44.01,44.08,43.99,44.04,4700.0,43.7627,43.8323,43.7428,43.7925,4700.0
2012-07-05 14:30:00,44.05,44.08,44.0,44.04,11400.0,43.8024,43.8323,43.7527,43.7925,11400.0
2012-07-05 15:00:00,44.06,44.12,44.0,44.09,13800.0,43.8124,43.8721,43.7527,43.8422,13800.0
2012-07-05 15:30:00,44.1,44.11,43.96,44.01,43900.0,43.8522,43.8621,43.713,43.7627,43900.0
2012-07-06 09:30:00,43.5,43.62,43.47,43.58,8000.0,43.2555,43.3749,43.2257,43.3351,8000.0
2012-07-06 10:00:00,43.63,43.63,43.26,43.37,7200.0,43.3848,43.3848,43.0169,43.1263,7200.0
2012-07-06 10:30:00,43.26,43.37,43.12,43.27,5300.0,43.0169,43.1263,42.8777,43.0268,5300.0
2012-07-06 11:00:00,43.25,43.29,43.22,43.25,4800.0,43.0069,43.0467,42.9771,43.0069,4800.0
2012-07-06 11:30:00,43.25,43.25,43.09,43.12,4900.0,43.0069,43.0069,42.8478,42.8777,4900.0
2012-07-06 12:00:00,43.14,43.27,43.11,43.25,4800.0,42.8976,43.0268,42.8677,43.0069,4800.0
2012-07-06 12:30:00,43.25,43.39,43.19,43.3,4000.0,43.0069,43.1462,42.9473,43.0567,4000.0
2012-07-06 13:00:00,43.33,43.34,43.22,43.23,5700.0,43.0865,43.0964,42.9771,42.9871,5700.0
2012-07-06 13:30:00,43.24,43.25,43.18,43.25,2600.0,42.997,43.0069,42.9373,43.0069,2600.0
2012-07-06 14:00:00,43.28,43.28,43.2,43.26,5800.0,43.0368,43.0368,42.9572,43.0169,5800.0
2012-07-06 14:30:00,43.26,43.27,43.04,43.04,3600.0,43.0169,43.0268,42.7981,42.7981,3600.0
2012-07-06 15:00:00,43.04,43.42,43.04,43.41,13900.0,42.7981,43.176,42.7981,43.166,13900.0
2012-07-06 15:30:00,43.41,43.58,43.4,43.53,32900.0,43.166,43.3351,43.1561,43.2854,32900.0
2012-07-09 09:30:00,43.39,43.51,43.27,43.33,2800.0,43.1462,43.2655,43.0268,43.0865,2800.0
2012-07-09 10:00:00,43.26,43.34,43.2,43.33,5100.0,43.0169,43.0964,42.9572,43.0865,5100.0
2012-07-09 10:30:00,43.23,43.52,43.18,43.52,7600.0,42.9871,43.2754,42.9373,43.2754,7600.0
2012-07-09 11:00:00,43.56,43.59,43.5,43.53,4700.0,43.3152,43.345,43.2555,43.2854,4700.0
2012-07-09 11:30:00,43.57,43.59,43.46,43.46,6200.0,43.3251,43.345,43.2158,43.2158,6200.0
2012-07-09 12:00:00,43.34,43.47,43.29,43.43,3700.0,43.0964,43.2257,43.0467,43.1859,3700.0
2012-07-09 12:30:00,43.42,43.48,43.37,43.45,3400.0,43.176,43.2357,43.1263,43.2058,3400.0
2012-07-09 13:00:00,43.46,43.72,43.45,43.72,9500.0,43.2158,43.4743,43.2058,43.4743,9500.0
2012-07-09 13:30:00,43.78,43.82,43.65,43.82,7900.0,43.534,43.5737,43.4047,43.5737,7900.0
2012-07-09 14:00:00,43.83,43.86,43.76,43.76,7200.0,43.5837,43.6135,43.5141,43.5141,7200.0
2012-07-09 14:30:00,43.75,43.8,43.69,43.71,6000.0,43.5041,43.5539,43.4445,43.4644,6000.0
2012-07-09 15:00:00,43.71,43.76,43.59,43.62,14600.0,43.4644,43.5141,43.345,43.3749,14600.0
2012-07-09 15:30:00,43.65,43.76,43.61,43.67,31500.0,43.4047,43.5141,43.3649,43.4246,31500.0
2012-07-10 09:30:00,43.88,43.88,43.57,43.83,7400.0,43.6334,43.6334,43.3251,43.5837,7400.0
2012-07-10 10:00:00,43.8,43.83,43.57,43.76,4100.0,43.5539,43.5837,43.3251,43.5141,4100.0
2012-07-10 10:30:00,43.76,43.78,43.58,43.65,5900.0,43.5141,43.534,43.3351,43.4047,5900.0
2012-07-10 11:00:00,43.63,43.63,43.36,43.49,5900.0,43.3848,43.3848,43.1163,43.2456,5900.0
2012-07-10 11:30:00,43.48,43.65,43.48,43.57,2300.0,43.2357,43.4047,43.2357,43.3251,2300.0
2012-07-10 12:00:00,43.54,43.55,43.48,43.51,2300.0,43.2953,43.3053,43.2357,43.2655,2300.0
2012-07-10 12:30:00,43.51,43.52,43.44,43.45,2800.0,43.2655,43.2754,43.1959,43.2058,2800.0
2012-07-10 13:00:00,43.44,43.49,43.31,43.31,3200.0,43.1959,43.2456,43.0666,43.0666,3200.0
2012-07-10 13:30:00,43.37,43.38,43.25,43.27,4500.0,43.1263,43.1362,43.0069,43.0268,4500.0
2012-07-10 14:00:00,43.26,43.3,43.2,43.25,5200.0,43.0169,43.0567,42.9572,43.0069,5200.0
2012-07-10 14:30:00,43.21,43.25,43.12,43.23,7900.0,42.9672,43.0069,42.8777,42.9871,7900.0
2012-07-10 15:00:00,43.24,43.29,43.08,43.08,9700.0,42.997,43.0467,42.8379,42.8379,9700.0
2012-07-10 15:30:00,43.13,43.3,43.07,43.25,33100.0,42.8876,43.0567,42.828,43.0069,33100.0
2012-07-11 09:30:00,43.29,43.7,42.98,43.7,3600.0,43.0467,43.4544,42.7385,43.4544,3600.0
2012-07-11 10:00:00,43.67,43.74,43.49,43.49,6300.0,43.4246,43.4942,43.2456,43.2456,6300.0
2012-07-11 10:30:00,43.48,43.59,43.46,43.5,5400.0,43.2357,43.345,43.2158,43.2555,5400.0
2012-07-11 11:00:00,43.49,43.69,43.49,43.57,4200.0,43.2456,43.4445,43.2456,43.3251,4200.0
2012-07-11 11:30:00,43.57,43.74,43.56,43.68,5200.0,43.3251,43.4942,43.3152,43.4345,5200.0
2012-07-11 12:00:00,43.68,43.78,43.68,43.72,4500.0,43.4345,43.534,43.4345,43.4743,4500.0
2012-07-11 12:30:00,43.72,43.81,43.71,43.78,7600.0,43.4743,43.5638,43.4644,43.534,7600.0
2012-07-11 13:00:00,43.72,43.77,43.64,43.74,7300.0,43.4743,43.524,43.3948,43.4942,7300.0
2012-07-11 13:30:00,43.68,43.79,43.65,43.74,3500.0,43.4345,43.5439,43.4047,43.4942,3500.0
2012-07-11 14:00:00,43.79,43.84,43.54,43.73,12600.0,43.5439,43.5936,43.2953,43.4842,12600.0
2012-07-11 14:30:00,43.7,43.78,43.65,43.78,18100.0,43.4544,43.534,43.4047,43.534,18100.0
2012-07-11 15:00:00,43.75,43.86,43.62,43.69,43400.0,43.5041,43.6135,43.3749,43.4445,43400.0
2012-07-11 15:30:00,43.65,43.9,43.64,43.87,82200.0,43.4047,43.6533,43.3948,43.6235,82200.0
2012-07-12 09:30:00,43.58,43.71,43.2,43.47,5700.0,43.3351,43.4644,42.9572,43.2257,5700.0
2012-07-12 10:00:00,43.35,43.49,43.27,43.48,4400.0,43.1064,43.2456,43.0268,43.2357,4400.0
2012-07-12 10:30:00,43.48,43.5,43.29,43.29,3500.0,43.2357,43.2555,43.0467,43.0467,3500.0
2012-07-12 11:00:00,43.33,43.36,42.99,43.12,60100.0,43.0865,43.1163,42.7484,42.8777,60100.0
2012-07-12 11:30:00,43.12,43.34,43.1,43.34,3000.0,42.8777,43.0964,42.8578,43.0964,3000.0
2012-07-12 12:00:00,43.38,43.38,43.11,43.14,2900.0,43.1362,43.1362,42.8677,42.8976,2900.0
2012-07-12 12:30:00,43.21,43.21,43.05,43.15,1800.0,42.9672,42.9672,42.8081,42.9075,1800.0
2012-07-12 13:00:00,43.16,43.64,43.09,43.31,45500.0,42.9175,43.3948,42.8478,43.0666,45500.0
2012-07-12 13:30:00,43.3,43.44,43.29,43.38,3000.0,43.0567,43.1959,43.0467,43.1362,3000.0
2012-07-12 14:00:00,43.31,43.49,43.26,43.36,6800.0,43.0666,43.2456,43.0169,43.1163,6800.0
2012-07-12 14:30:00,43.41,43.48,43.33,43.34,7000.0,43.166,43.2357,43.0865,43.0964,7000.0
2012-07-12 15:00:00,43.34,43.47,43.26,43.4,19200.0,43.0964,43.2257,43.0169,43.1561,19200.0
2012-07-12 15:30:00,43.39,43.55,43.27,43.3,30400.0,43.1462,43.3053,43.0268,43.0567,30400.0
2012-07-13 09:30:00,43.5,43.86,43.38,43.84,10800.0,43.2555,43.6135,43.1362,43.5936,10800.0
2012-07-13 10:00:00,43.85,43.92,43.73,43.89,7800.0,43.6036,43.6732,43.4842,43.6433,7800.0
2012-07-13 10:30:00,43.89,43.93,43.79,43.83,14100.0,43.6433,43.6831,43.5439,43.5837,14100.0
2012-07-13 11:00:00,43.86,43.92,43.83,43.88,19000.0,43.6135,43.6732,43.5837,43.6334,19000.0
2012-07-13 11:30:00,43.9,44.09,43.88,44.0,10400.0,43.6533,43.8422,43.6334,43.7527,10400.0
2012-07-13 12:00:00,44.07,44.32,44.02,44.32,28200.0,43.8223,44.0709,43.7726,44.0709,28200.0
2012-07-13 12:30:00,44.34,44.38,44.15,44.19,7800.0,44.0908,44.1306,43.9019,43.9417,7800.0
2012-07-13 13:00:00,44.19,44.19,43.99,43.99,9000.0,43.9417,43.9417,43.7428,43.7428,9000.0
2012-07-13 13:30:00,44.01,44.22,44.0,44.22,6100.0,43.7627,43.9715,43.7527,43.9715,6100.0
2012-07-13 14:00:00,44.23,44.34,44.19,44.31,5000.0,43.9814,44.0908,43.9417,44.061,5000.0
2012-07-13 14:30:00,44.33,44.36,44.21,44.33,6200.0,44.0809,44.1107,43.9615,44.0809,6200.0
2012-07-13 15:00:00,44.34,44.4,44.26,44.29,23300.0,44.0908,44.1505,44.0113,44.0411,23300.0
2012-07-13 15:30:00,44.24,44.37,44.19,44.28,39600.0,43.9914,44.1207,43.9417,44.0312,39600.0
2012-07-16 09:30:00,44.16,44.16,43.86,43.86,3400.0,43.9118,43.9118,43.6135,43.6135,3400.0
2012-07-16 10:00:00,43.87,44.0,43.83,43.93,5400.0,43.6235,43.7527,43.5837,43.6831,5400.0
2012-07-16 10:30:00,44.0,44.12,43.89,43.98,10500.0,43.7527,43.8721,43.6433,43.7328,10500.0
2012-07-16 11:00:00,43.99,44.17,43.98,44.13,5300.0,43.7428,43.9218,43.7328,43.882,5300.0
2012-07-16 11:30:00,44.14,44.17,44.06,44.1,8800.0,43.8919,43.9218,43.8124,43.8522,8800.0
2012-07-16 12:00:00,44.07,44.14,43.86,43.87,9400.0,43.8223,43.8919,43.6135,43.6235,9400.0
2012-07-16 12:30:00,43.89,43.93,43.71,43.93,5400.0,43.6433,43.6831,43.4644,43.6831,5400.0
2012-07-16 13:00:00,44.0,44.0,43.87,43.96,4600.0,43.7527,43.7527,43.6235,43.713,4600.0
2012-07-16 13:30:00,43.99,44.0,43.88,43.89,3500.0,43.7428,43.7527,43.6334,43.6433,3500.0
2012-07-16 14:00:00,43.9,44.07,43.9,43.97,7900.0,43.6533,43.8223,43.6533,43.7229,7900.0
2012-07-16 14:30:00,43.98,43.99,43.72,43.77,9300.0,43.7328,43.7428,43.4743,43.524,9300.0
2012-07-16 15:00:00,43.79,43.98,43.77,43.91,3800.0,43.5439,43.7328,43.524,43.6632,3800.0
2012-07-16 15:30:00,43.89,43.93,43.79,43.88,27500.0,43.6433,43.6831,43.5439,43.6334,27500.0
2012-07-17 09:30:00,44.01,44.3,43.95,44.24,6100.0,43.7627,44.051,43.703,43.9914,6100.0
2012-07-17 10:00:00,44.17,44.17,43.71,43.82,21000.0,43.9218,43.9218,43.4644,43.5737,21000.0
2012-07-17 10:30:00,43.92,43.92,43.34,43.4,5600.0,43.6732,43.6732,43.0964,43.1561,5600.0
2012-07-17 11:00:00,43.38,43.61,43.35,43.49,10600.0,43.1362,43.3649,43.1064,43.2456,10600.0
2012-07-17 11:30:00,43.45,43.79,43.45,43.76,7800.0,43.2058,43.5439,43.2058,43.5141,7800.0
2012-07-17 12:00:00,43.8,44.02,43.8,43.99,3600.0,43.5539,43.7726,43.5539,43.7428,3600.0
2012-07-17 12:30:00,44.03,44.06,43.86,43.86,8100.0,43.7826,43.8124,43.6135,43.6135,8100.0
2012-07-17 13:00:00,43.9,44.16,43.83,44.04,10100.0,43.6533,43.9118,43.5837,43.7925,10100.0
2012-07-17 13:30:00,44.05,44.15,44.04,44.08,5800.0,43.8024,43.9019,43.7925,43.8323,5800.0
2012-07-17 14:00:00,44.1,44.1,43.98,44.04,6200.0,43.8522,43.8522,43.7328,43.7925,6200.0
2012-07-17 14:30:00,44.08,44.22,44.07,44.22,2800.0,43.8323,43.9715,43.8223,43.9715,2800.0
2012-07-17 15:00:00,44.23,44.23,44.11,44.17,8600.0,43.9814,43.9814,43.8621,43.9218,8600.0
2012-07-17 15:30:00,44.18,44.23,44.09,44.21,29000.0,43.9317,43.9814,43.8422,43.9615,29000.0
2012-07-18 09:30:00,44.15,44.97,43.95,44.9,18700.0,43.9019,44.7173,43.703,44.6477,18700.0
2012-07-18 10:00:00,44.96,44.98,44.35,44.48,11400.0,44.7073,44.7272,44.1008,44.23,11400.0
2012-07-18 10:30:00,44.43,44.63,44.43,44.58,5700.0,44.1803,44.3792,44.1803,44.3295,5700.0
2012-07-18 11:00:00,44.57,44.59,44.48,44.49,6800.0,44.3195,44.3394,44.23,44.24,6800.0
2012-07-18 11:30:00,44.5,44.55,44.47,44.47,4100.0,44.2499,44.2996,44.2201,44.2201,4100.0
2012-07-18 12:00:00,44.51,44.59,44.47,44.54,4000.0,44.2599,44.3394,44.2201,44.2897,4000.0
2012-07-18 12:30:00,44.57,44.61,44.52,44.52,2400.0,44.3195,44.3593,44.2698,44.2698,2400.0
2012-07-18 13:00:00,44.55,44.55,44.27,44.29,11300.0,44.2996,44.2996,44.0212,44.0411,11300.0
2012-07-18 13:30:00,44.29,44.3,43.98,44.07,16300.0,44.0411,44.051,43.7328,43.8223,16300.0
2012-07-18 14:00:00,44.09,44.22,44.01,44.01,5300.0,43.8422,43.9715,43.7627,43.7627,5300.0
2012-07-18 14:30:00,44.0,44.05,43.78,43.8,15300.0,43.7527,43.8024,43.534,43.5539,15300.0
2012-07-18 15:00:00,43.86,44.08,43.86,43.97,15200.0,43.6135,43.8323,43.6135,43.7229,15200.0
2012-07-18 15:30:00,44.0,44.09,43.99,44.03,43500.0,43.7527,43.8422,43.7428,43.7826,43500.0
2012-07-19 09:30:00,44.0,44.15,43.9,44.1,18800.0,43.7527,43.9019,43.6533,43.8522,18800.0
2012-07-19 10:00:00,44.12,44.17,43.93,44.09,6800.0,43.8721,43.9218,43.6831,43.8422,6800.0
2012-07-19 10:30:00,44.08,44.22,44.0,44.13,12300.0,43.8323,43.9715,43.7527,43.882,12300.0
2012-07-19 11:00:00,44.2,44.24,44.03,44.09,4700.0,43.9516,43.9914,43.7826,43.8422,4700.0
2012-07-19 11:30:00,44.1,44.16,44.08,44.11,6500.0,43.8522,43.9118,43.8323,43.8621,6500.0
2012-07-19 12:00:00,44.17,44.17,44.06,44.15,8800.0,43.9218,43.9218,43.8124,43.9019,8800.0
2012-07-19 12:30:00,44.21,44.23,44.13,44.18,7700.0,43.9615,43.9814,43.882,43.9317,7700.0
2012-07-19 13:00:00,44.13,44.17,44.08,44.12,2500.0,43.882,43.9218,43.8323,43.8721,2500.0
2012-07-19 13:30:00,44.07,44.09,43.9,43.96,4600.0,43.8223,43.8422,43.6533,43.713,4600.0
2012-07-19 14:00:00,43.96,44.04,43.95,44.0,4300.0,43.713,43.7925,43.703,43.7527,4300.0
2012-07-19 14:30:00,43.99,44.12,43.99,44.08,6400.0,43.7428,43.8721,43.7428,43.8323,6400.0
2012-07-19 15:00:00,44.06,44.14,43.99,44.04,7800.0,43.8124,43.8919,43.7428,43.7925,7800.0
2012-07-19 15:30:00,44.05,44.16,44.04,44.05,19800.0,43.8024,43.9118,43.7925,43.8024,19800.0
2012-07-20 09:30:00,43.75,43.95,43.68,43.68,23300.0,43.5041,43.703,43.4345,43.4345,23300.0
2012-07-20 10:00:00,43.66,43.9,43.66,43.85,7100.0,43.4146,43.6533,43.4146,43.6036,7100.0
2012-07-20 10:30:00,43.78,43.82,43.71,43.72,6500.0,43.534,43.5737,43.4644,43.4743,6500.0
2012-07-20 11:00:00,43.72,43.85,43.63,43.7,15500.0,43.4743,43.6036,43.3848,43.4544,15500.0
2012-07-20 11:30:00,43.61,43.78,43.61,43.77,1700.0,43.3649,43.534,43.3649,43.524,1700.0
2012-07-20 12:00:00,43.77,43.8,43.6,43.68,2300.0,43.524,43.5539,43.355,43.4345,2300.0
2012-07-20 12:30:00,43.57,43.63,43.48,43.63,4900.0,43.3251,43.3848,43.2357,43.3848,4900.0
2012-07-20 13:00:00,43.63,43.63,43.55,43.59,2400.0,43.3848,43.3848,43.3053,43.345,2400.0
2012-07-20 13:30:00,43.62,43.69,43.61,43.67,8600.0,43.3749,43.4445,43.3649,43.4246,8600.0
2012-07-20 14:00:00,43.63,43.75,43.63,43.7,19500.0,43.3848,43.5041,43.3848,43.4544,19500.0
2012-07-20 14:30:00,43.63,43.7,43.63,43.63,7500.0,43.3848,43.4544,43.3848,43.3848,7500.0
2012-07-20 15:00:00,43.58,43.7,43.56,43.69,5500.0,43.3351,43.4544,43.3152,43.4445,5500.0
2012-07-20 15:30:00,43.69,43.83,43.56,43.6,41600.0,43.4445,43.5837,43.3152,43.355,41600.0
2012-07-23 09:30:00,42.96,42.96,42.53,42.89,20300.0,42.7186,42.7186,42.291,42.649,20300.0
2012-07-23 10:00:00,42.83,42.97,42.72,42.78,8200.0,42.5893,42.7285,42.4799,42.5396,8200.0
2012-07-23 10:30:00,42.76,43.02,42.73,42.95,9600.0,42.5197,42.7782,42.4899,42.7086,9600.0
2012-07-23 11:00:00,42.8,42.97,42.74,42.74,16800.0,42.5595,42.7285,42.4998,42.4998,16800.0
2012-07-23 11:30:00,42.75,42.88,42.69,42.83,8600.0,42.5098,42.639,42.4501,42.5893,8600.0
2012-07-23 12:00:00,42.83,42.83,42.55,42.59,5700.0,42.5893,42.5893,42.3109,42.3507,5700.0
2012-07-23 12:30:00,42.6,42.66,42.59,42.63,3800.0,42.3606,42.4203,42.3507,42.3904,3800.0
2012-07-23 13:00:00,42.64,42.66,42.58,42.62,7900.0,42.4004,42.4203,42.3407,42.3805,7900.0
2012-07-23 13:30:00,42.62,42.79,42.58,42.75,13300.0,42.3805,42.5495,42.3407,42.5098,13300.0
2012-07-23 14:00:00,42.75,42.79,42.67,42.68,4400.0,42.5098,42.5495,42.4302,42.4401,4400.0
2012-07-23 14:30:00,42.67,42.72,42.55,42.57,16600.0,42.4302,42.4799,42.3109,42.3308,16600.0
2012-07-23 15:00:00,42.54,43.1,42.54,42.95,24100.0,42.3009,42.8578,42.3009,42.7086,24100.0
2012-07-23 15:30:00,42.91,43.0,42.86,42.89,44100.0,42.6689,42.7583,42.6191,42.649,44100.0
2012-07-24 09:30:00,42.88,43.11,42.83,43.01,11900.0,42.639,42.8677,42.5893,42.7683,11900.0
2012-07-24 10:00:00,43.01,43.04,42.94,43.01,7000.0,42.7683,42.7981,42.6987,42.7683,7000.0
2012-07-24 10:30:00,43.03,43.19,43.02,43.03,7000.0,42.7882,42.9473,42.7782,42.7882,7000.0
2012-07-24 11:00:00,43.05,43.19,43.01,43.01,8600.0,42.8081,42.9473,42.7683,42.7683,8600.0
2012-07-24 11:30:00,43.01,43.02,42.86,43.0,8500.0,42.7683,42.7782,42.6191,42.7583,8500.0
2012-07-24 12:00:00,43.01,43.03,42.9,42.9,11300.0,42.7683,42.7882,42.6589,42.6589,11300.0
2012-07-24 12:30:00,42.92,43.04,42.88,42.99,15900.0,42.6788,42.7981,42.639,42.7484,15900.0
2012-07-24 13:00:00,42.97,43.03,42.95,42.98,4300.0,42.7285,42.7882,42.7086,42.7385,4300.0
2012-07-24 13:30:00,42.98,43.03,42.93,42.99,8300.0,42.7385,42.7882,42.6887,42.7484,8300.0
2012-07-24 14:00:00,43.02,43.28,42.98,43.08,32100.0,42.7782,43.0368,42.7385,42.8379,32100.0
2012-07-24 14:30:00,43.09,43.12,42.94,43.04,5600.0,42.8478,42.8777,42.6987,42.7981,5600.0
2012-07-24 15:00:00,43.03,43.08,42.88,43.05,13500.0,42.7882,42.8379,42.639,42.8081,13500.0
2012-07-24 15:30:00,43.09,43.23,42.98,43.18,29000.0,42.8478,42.9871,42.7385,42.9373,29000.0
2012-07-25 09:30:00,43.51,43.73,43.43,43.62,21800.0,43.2655,43.4842,43.1859,43.3749,21800.0
2012-07-25 10:00:00,43.6,43.69,43.51,43.6,17200.0,43.355,43.4445,43.2655,43.355,17200.0
2012-07-25 10:30:00,43.63,43.69,43.44,43.52,10600.0,43.3848,43.4445,43.1959,43.2754,10600.0
2012-07-25 11:00:00,43.5,43.97,43.5,43.84,11900.0,43.2555,43.7229,43.2555,43.5936,11900.0
2012-07-25 11:30:00,43.91,43.94,43.61,43.72,8700.0,43.6632,43.6931,43.3649,43.4743,8700.0
2012-07-25 12:00:00,43.71,43.93,43.71,43.87,6100.0,43.4644,43.6831,43.4644,43.6235,6100.0
2012-07-25 12:30:00,43.91,43.97,43.82,43.83,7200.0,43.6632,43.7229,43.5737,43.5837,7200.0
2012-07-25 13:00:00,43.83,44.13,43.83,44.05,11800.0,43.5837,43.882,43.5837,43.8024,11800.0
2012-07-25 13:30:00,44.03,44.23,44.01,44.1,8600.0,43.7826,43.9814,43.7627,43.8522,8600.0
2012-07-25 14:00:00,44.16,44.24,43.92,43.96,14200.0,43.9118,43.9914,43.6732,43.713,14200.0
2012-07-25 14:30:00,43.89,44.0,43.81,43.86,7800.0,43.6433,43.7527,43.5638,43.6135,7800.0
2012-07-25 15:00:00,43.93,43.93,43.77,43.85,16100.0,43.6831,43.6831,43.524,43.6036,16100.0
2012-07-25 15:30:00,43.85,43.95,43.63,43.87,41000.0,43.6036,43.703,43.3848,43.6235,41000.0
2012-07-26 09:30:00,43.87,43.87,40.94,40.94,49900.0,43.6235,43.6235,40.7099,40.7099,49900.0
2012-07-26 10:00:00,40.94,41.74,40.55,41.0,98600.0,40.7099,41.5054,40.3221,40.7696,98600.0
2012-07-26 10:30:00,41.0,41.15,40.77,40.85,37000.0,40.7696,40.9187,40.5409,40.6204,37000.0
2012-07-26 11:00:00,40.84,40.85,40.28,40.36,52600.0,40.6105,40.6204,40.0536,40.1332,52600.0
2012-07-26 11:30:00,40.36,40.42,40.28,40.32,27700.0,40.1332,40.1928,40.0536,40.0934,27700.0
2012-07-26 12:00:00,40.31,40.39,39.75,39.75,26700.0,40.0835,40.163,39.5266,39.5266,26700.0
2012-07-26 12:30:00,39.75,39.75,39.16,39.56,28000.0,39.5266,39.5266,38.9399,39.3377,28000.0
2012-07-26 13:00:00,39.56,39.56,38.98,39.2,18900.0,39.3377,39.3377,38.7609,38.9797,18900.0
2012-07-26 13:30:00,39.24,39.29,39.06,39.11,24100.0,39.0195,39.0692,38.8405,38.8902,24100.0
2012-07-26 14:00:00,39.1,39.24,39.07,39.23,23200.0,38.8803,39.0195,38.8504,39.0095,23200.0
2012-07-26 14:30:00,39.23,39.43,39.18,39.27,17600.0,39.0095,39.2084,38.9598,39.0493,17600.0
2012-07-26 15:00:00,39.26,39.36,39.26,39.36,32200.0,39.0394,39.1388,39.0394,39.1388,32200.0
2012-07-26 15:30:00,39.35,39.56,39.17,39.18,84400.0,39.1289,39.3377,38.9499,38.9598,84400.0
2012-07-27 09:30:00,39.59,39.97,39.38,39.93,30500.0,39.3675,39.7454,39.1587,39.7056,30500.0
2012-07-27 10:00:00,39.94,40.15,39.74,40.08,19400.0,39.7155,39.9244,39.5167,39.8548,19400.0
2012-07-27 10:30:00,40.07,40.89,40.06,40.79,22400.0,39.8448,40.6602,39.8349,40.5608,22400.0
2012-07-27 11:00:00,40.8,41.32,40.8,41.32,42200.0,40.5707,41.0878,40.5707,41.0878,42200.0
2012-07-27 11:30:00,41.34,41.53,41.29,41.39,25900.0,41.1077,41.2966,41.058,41.1574,25900.0
2012-07-27 12:00:00,41.45,41.69,41.42,41.6,14000.0,41.2171,41.4557,41.1872,41.3662,14000.0
2012-07-27 12:30:00,41.61,41.99,41.6,41.94,20000.0,41.3762,41.754,41.3662,41.7043,20000.0
2012-07-27 13:00:00,41.93,42.37,41.89,42.37,21500.0,41.6944,42.1319,41.6546,42.1319,21500.0
2012-07-27 13:30:00,42.37,42.77,42.37,42.61,30700.0,42.1319,42.5296,42.1319,42.3705,30700.0
2012-07-27 14:00:00,42.62,42.83,42.55,42.81,19000.0,42.3805,42.5893,42.3109,42.5694,19000.0
2012-07-27 14:30:00,42.81,42.88,42.69,42.88,20300.0,42.5694,42.639,42.4501,42.639,20300.0
2012-07-27 15:00:00,42.87,43.26,42.85,43.26,44400.0,42.6291,43.0169,42.6092,43.0169,44400.0
2012-07-27 15:30:00,43.24,43.48,43.1,43.18,76100.0,42.997,43.2357,42.8578,42.9373,76100.0
2012-07-30 09:30:00,43.41,43.82,43.21,43.21,52000.0,43.166,43.5737,42.9672,42.9672,52000.0
2012-07-30 10:00:00,43.25,43.42,43.12,43.21,15300.0,43.0069,43.176,42.8777,42.9672,15300.0
2012-07-30 10:30:00,43.27,43.27,42.72,42.74,13400.0,43.0268,43.0268,42.4799,42.4998,13400.0
2012-07-30 11:00:00,42.78,43.0,42.78,42.9,8600.0,42.5396,42.7583,42.5396,42.6589,8600.0
2012-07-30 11:30:00,42.86,42.91,42.7,42.77,8600.0,42.6191,42.6689,42.46,42.5296,8600.0
2012-07-30 12:00:00,42.75,42.88,42.62,42.88,17700.0,42.5098,42.639,42.3805,42.639,17700.0
2012-07-30 12:30:00,42.88,42.97,42.81,42.9,21000.0,42.639,42.7285,42.5694,42.6589,21000.0
2012-07-30 13:00:00,42.89,43.09,42.89,43.0,8800.0,42.649,42.8478,42.649,42.7583,8800.0
2012-07-30 13:30:00,42.93,43.08,42.89,43.05,15600.0,42.6887,42.8379,42.649,42.8081,15600.0
2012-07-30 14:00:00,43.05,43.23,42.97,43.13,21500.0,42.8081,42.9871,42.7285,42.8876,21500.0
2012-07-30 14:30:00,43.11,43.33,43.09,43.14,18900.0,42.8677,43.0865,42.8478,42.8976,18900.0
2012-07-30 15:00:00,43.15,43.27,43.03,43.06,17300.0,42.9075,43.0268,42.7882,42.818,17300.0
2012-07-30 15:30:00,43.06,43.2,42.85,43.09,40900.0,42.818,42.9572,42.6092,42.8478,40900.0
2012-07-31 09:30:00,43.04,43.63,43.02,43.56,29200.0,42.7981,43.3848,42.7782,43.3152,29200.0
2012-07-31 10:00:00,43.56,43.56,43.25,43.25,22800.0,43.3152,43.3152,43.0069,43.0069,22800.0
2012-07-31 10:30:00,43.25,43.35,43.13,43.25,8100.0,43.0069,43.1064,42.8876,43.0069,8100.0
2012-07-31 11:00:00,43.29,43.35,43.23,43.29,6900.0,43.0467,43.1064,42.9871,43.0467,6900.0
2012-07-31 11:30:00,43.29,43.34,43.19,43.3,15100.0,43.0467,43.0964,42.9473,43.0567,15100.0
2012-07-31 12:00:00,43.25,43.29,43.06,43.28,10200.0,43.0069,43.0467,42.818,43.0368,10200.0
2012-07-31 12:30:00,43.29,43.33,43.14,43.17,5300.0,43.0467,43.0865,42.8976,42.9274,5300.0
2012-07-31 13:00:00,43.11,43.21,43.05,43.2,9500.0,42.8677,42.9672,42.8081,42.9572,9500.0
2012-07-31 13:30:00,43.18,43.34,43.16,43.3,8900.0,42.9373,43.0964,42.9175,43.0567,8900.0
2012-07-31 14:00:00,43.3,43.39,43.28,43.39,8600.0,43.0567,43.1462,43.0368,43.1462,8600.0
2012-07-31 14:30:00,43.38,43.45,43.27,43.37,8200.0,43.1362,43.2058,43.0268,43.1263,8200.0
2012-07-31 15:00:00,43.37,43.44,43.18,43.44,17000.0,43.1263,43.1959,42.9373,43.1959,17000.0
2012-07-31 15:30:00,43.43,43.44,43.16,43.3,61100.0,43.1859,43.1959,42.9175,43.0567,61100.0
2012-08-01 09:30:00,43.61,43.76,43.46,43.46,20700.0,43.3649,43.5141,43.2158,43.2158,20700.0
2012-08-01 10:00:00,43.46,43.56,43.33,43.48,92900.0,43.2158,43.3152,43.0865,43.2357,92900.0
2012-08-01 10:30:00,43.48,43.5,43.43,43.47,27400.0,43.2357,43.2555,43.1859,43.2257,27400.0
2012-08-01 11:00:00,43.48,43.48,43.14,43.33,21600.0,43.2357,43.2357,42.8976,43.0865,21600.0
2012-08-01 11:30:00,43.32,43.41,43.28,43.35,5900.0,43.0766,43.166,43.0368,43.1064,5900.0
2012-08-01 12:00:00,43.31,43.35,43.28,43.3,8600.0,43.0666,43.1064,43.0368,43.0567,8600.0
2012-08-01 12:30:00,43.31,43.35,43.22,43.31,32500.0,43.0666,43.1064,42.9771,43.0666,32500.0
2012-08-01 13:00:00,43.31,43.37,43.23,43.23,22200.0,43.0666,43.1263,42.9871,42.9871,22200.0
2012-08-01 13:30:00,43.22,43.32,43.2,43.25,10300.0,42.9771,43.0766,42.9572,43.0069,10300.0
2012-08-01 14:00:00,43.26,43.29,43.0,43.09,36100.0,43.0169,43.0467,42.7583,42.8478,36100.0
2012-08-01 14:30:00,43.12,43.29,43.01,43.15,13500.0,42.8777,43.0467,42.7683,42.9075,13500.0
2012-08-01 15:00:00,43.13,43.32,43.05,43.14,13800.0,42.8876,43.0766,42.8081,42.8976,13800.0
2012-08-01 15:30:00,43.14,43.24,42.77,42.78,93700.0,42.8976,42.997,42.5296,42.5396,93700.0
2012-08-02 09:30:00,42.5,43.5,42.5,43.25,59500.0,42.2612,43.2555,42.2612,43.0069,59500.0
2012-08-02 10:00:00,43.15,43.34,42.91,43.26,13300.0,42.9075,43.0964,42.6689,43.0169,13300.0
2012-08-02 10:30:00,43.3,43.34,42.98,43.09,15000.0,43.0567,43.0964,42.7385,42.8478,15000.0
2012-08-02 11:00:00,43.11,43.14,42.96,43.12,13700.0,42.8677,42.8976,42.7186,42.8777,13700.0
2012-08-02 11:30:00,43.14,43.14,42.9,42.95,10400.0,42.8976,42.8976,42.6589,42.7086,10400.0
2012-08-02 12:00:00,43.02,43.15,42.88,42.99,15000.0,42.7782,42.9075,42.639,42.7484,15000.0
2012-08-02 12:30:00,42.96,43.1,42.88,43.09,12800.0,42.7186,42.8578,42.639,42.8478,12800.0
2012-08-02 13:00:00,43.1,43.2,43.01,43.12,10200.0,42.8578,42.9572,42.7683,42.8777,10200.0
2012-08-02 13:30:00,43.13,43.23,43.01,43.09,9000.0,42.8876,42.9871,42.7683,42.8478,9000.0
2012-08-02 14:00:00,43.1,43.19,43.0,43.1,8300.0,42.8578,42.9473,42.7583,42.8578,8300.0
2012-08-02 14:30:00,43.12,43.2,43.04,43.11,10400.0,42.8777,42.9572,42.7981,42.8677,10400.0
2012-08-02 15:00:00,43.14,43.31,43.14,43.18,21100.0,42.8976,43.0666,42.8976,42.9373,21100.0
2012-08-02 15:30:00,43.16,43.34,43.16,43.32,45900.0,42.9175,43.0964,42.9175,43.0766,45900.0
2012-08-03 09:30:00,43.69,43.89,43.37,43.74,46100.0,43.4445,43.6433,43.1263,43.4942,46100.0
2012-08-03 10:00:00,43.81,43.84,43.45,43.84,178400.0,43.5638,43.5936,43.2058,43.5936,178400.0
2012-08-03 10:30:00,43.88,44.51,43.86,44.06,30000.0,43.6334,44.2599,43.6135,43.8124,30000.0
2012-08-03 11:00:00,44.05,44.14,43.83,44.1,14900.0,43.8024,43.8919,43.5837,43.8522,14900.0
2012-08-03 11:30:00,44.06,44.13,43.72,44.01,17400.0,43.8124,43.882,43.4743,43.7627,17400.0
2012-08-03 12:00:00,43.99,44.07,43.82,44.07,9100.0,43.7428,43.8223,43.5737,43.8223,9100.0
2012-08-03 12:30:00,43.87,44.02,43.82,43.94,6000.0,43.6235,43.7726,43.5737,43.6931,6000.0
2012-08-03 13:00:00,43.99,44.07,43.88,44.0,36900.0,43.7428,43.8223,43.6334,43.7527,36900.0
2012-08-03 13:30:00,44.0,44.02,43.83,43.94,16500.0,43.7527,43.7726,43.5837,43.6931,16500.0
2012-08-03 14:00:00,43.94,44.0,43.94,43.99,6500.0,43.6931,43.7527,43.6931,43.7428,6500.0
2012-08-03 14:30:00,43.98,44.0,43.86,43.98,6500.0,43.7328,43.7527,43.6135,43.7328,6500.0
2012-08-03 15:00:00,43.98,44.05,43.73,43.9,52200.0,43.7328,43.8024,43.4842,43.6533,52200.0
2012-08-03 15:30:00,43.9,44.23,43.89,44.01,117800.0,43.6533,43.9814,43.6433,43.7627,117800.0
2012-08-06 09:30:00,44.0,44.0,43.83,43.98,7500.0,43.7527,43.7527,43.5837,43.7328,7500.0
2012-08-06 10:00:00,43.94,44.27,43.93,44.1,11900.0,43.6931,44.0212,43.6831,43.8522,11900.0
2012-08-06 10:30:00,44.04,44.27,44.03,44.12,4700.0,43.7925,44.0212,43.7826,43.8721,4700.0
2012-08-06 11:00:00,44.16,44.27,44.13,44.24,6700.0,43.9118,44.0212,43.882,43.9914,6700.0
2012-08-06 11:30:00,44.13,44.28,44.01,44.13,21000.0,43.882,44.0312,43.7627,43.882,21000.0
2012-08-06 12:00:00,44.18,44.19,44.09,44.19,9600.0,43.9317,43.9417,43.8422,43.9417,9600.0
2012-08-06 12:30:00,44.16,44.24,44.16,44.24,8100.0,43.9118,43.9914,43.9118,43.9914,8100.0
2012-08-06 13:00:00,44.29,44.29,44.1,44.16,9700.0,44.0411,44.0411,43.8522,43.9118,9700.0
2012-08-06 13:30:00,44.18,44.27,44.05,44.05,13800.0,43.9317,44.0212,43.8024,43.8024,13800.0
2012-08-06 14:00:00,44.1,44.19,44.08,44.16,7700.0,43.8522,43.9417,43.8323,43.9118,7700.0
2012-08-06 14:30:00,44.18,44.22,44.05,44.07,12600.0,43.9317,43.9715,43.8024,43.8223,12600.0
2012-08-06 15:00:00,44.03,44.14,44.0,44.13,9400.0,43.7826,43.8919,43.7527,43.882,9400.0
2012-08-06 15:30:00,44.12,44.19,43.99,44.08,36500.0,43.8721,43.9417,43.7428,43.8323,36500.0
2012-08-07 09:30:00,44.25,44.29,44.03,44.19,23200.0,44.0013,44.0411,43.7826,43.9417,23200.0
2012-08-07 10:00:00,44.19,44.21,44.0,44.02,46500.0,43.9417,43.9615,43.7527,43.7726,46500.0
2012-08-07 10:30:00,44.09,44.2,44.09,44.19,16300.0,43.8422,43.9516,43.8422,43.9417,16300.0
2012-08-07 11:00:00,44.19,44.23,44.06,44.09,39500.0,43.9417,43.9814,43.8124,43.8422,39500.0
2012-08-07 11:30:00,44.13,44.2,44.03,44.2,35500.0,43.882,43.9516,43.7826,43.9516,35500.0
2012-08-07 12:00:00,44.2,44.2,44.06,44.18,12400.0,43.9516,43.9516,43.8124,43.9317,12400.0
2012-08-07 12:30:00,44.18,44.19,44.09,44.1,15800.0,43.9317,43.9417,43.8422,43.8522,15800.0
2012-08-07 13:00:00,44.1,44.19,44.1,44.17,15500.0,43.8522,43.9417,43.8522,43.9218,15500.0
2012-08-07 13:30:00,44.17,44.2,44.1,44.16,28100.0,43.9218,43.9516,43.8522,43.9118,28100.0
2012-08-07 14:00:00,44.17,44.18,44.11,44.14,17700.0,43.9218,43.9317,43.8621,43.8919,17700.0
2012-08-07 14:30:00,44.15,44.16,44.13,44.16,2900.0,43.9019,43.9118,43.882,43.9118,2900.0
2012-08-07 15:00:00,44.15,44.23,44.11,44.18,13700.0,43.9019,43.9814,43.8621,43.9317,13700.0
2012-08-07 15:30:00,44.16,44.31,44.11,44.11,34100.0,43.9118,44.061,43.8621,43.8621,34100.0
2012-08-08 09:30:00,43.97,44.36,43.97,44.13,21400.0,43.7229,44.1107,43.7229,43.882,21400.0
2012-08-08 10:00:00,44.15,44.25,44.07,44.18,7200.0,43.9019,44.0013,43.8223,43.9317,7200.0
2012-08-08 10:30:00,44.17,44.2,44.04,44.07,15700.0,43.9218,43.9516,43.7925,43.8223,15700.0
2012-08-08 11:00:00,44.07,44.31,44.07,44.21,17400.0,43.8223,44.061,43.8223,43.9615,17400.0
2012-08-08 11:30:00,44.23,44.29,44.2,44.27,7200.0,43.9814,44.0411,43.9516,44.0212,7200.0
2012-08-08 12:00:00,44.25,44.3,44.15,44.2,22500.0,44.0013,44.051,43.9019,43.9516,22500.0
2012-08-08 12:30:00,44.22,44.35,44.15,44.25,19300.0,43.9715,44.1008,43.9019,44.0013,19300.0
2012-08-08 13:00:00,44.33,44.41,44.28,44.36,3000.0,44.0809,44.1604,44.0312,44.1107,3000.0
2012-08-08 13:30:00,44.34,44.4,44.24,44.27,96900.0,44.0908,44.1505,43.9914,44.0212,96900.0
2012-08-08 14:00:00,44.27,44.28,44.25,44.27,11700.0,44.0212,44.0312,44.0013,44.0212,11700.0
2012-08-08 14:30:00,44.26,44.29,44.24,44.28,17300.0,44.0113,44.0411,43.9914,44.0312,17300.0
2012-08-08 15:00:00,44.29,44.45,44.26,44.45,55400.0,44.0411,44.2002,44.0113,44.2002,55400.0
2012-08-08 15:30:00,44.43,44.5,44.34,44.36,16500.0,44.1803,44.2499,44.0908,44.1107,16500.0
2012-08-09 09:30:00,44.45,44.45,44.19,44.27,5500.0,44.2002,44.2002,43.9417,44.0212,5500.0
2012-08-09 10:00:00,44.27,44.5,44.2,44.48,4800.0,44.0212,44.2499,43.9516,44.23,4800.0
2012-08-09 10:30:00,44.44,44.55,44.38,44.5,7500.0,44.1903,44.2996,44.1306,44.2499,7500.0
2012-08-09 11:00:00,44.49,44.52,44.43,44.47,5200.0,44.24,44.2698,44.1803,44.2201,5200.0
2012-08-09 11:30:00,44.45,44.46,44.31,44.4,9900.0,44.2002,44.2101,44.061,44.1505,9900.0
2012-08-09 12:00:00,44.41,44.45,44.41,44.45,7300.0,44.1604,44.2002,44.1604,44.2002,7300.0
2012-08-09 12:30:00,44.44,44.45,44.34,44.4,13700.0,44.1903,44.2002,44.0908,44.1505,13700.0
2012-08-09 13:00:00,44.38,44.38,44.26,44.26,4000.0,44.1306,44.1306,44.0113,44.0113,4000.0
2012-08-09 13:30:00,44.24,44.4,44.17,44.31,8500.0,43.9914,44.1505,43.9218,44.061,8500.0
2012-08-09 14:00:00,44.32,44.34,44.29,44.32,2600.0,44.0709,44.0908,44.0411,44.0709,2600.0
2012-08-09 14:30:00,44.32,44.4,44.32,44.38,2200.0,44.0709,44.1505,44.0709,44.1306,2200.0
2012-08-09 15:00:00,44.35,44.44,44.34,44.34,3000.0,44.1008,44.1903,44.0908,44.0908,3000.0
2012-08-09 15:30:00,44.35,44.42,44.26,44.31,19800.0,44.1008,44.1704,44.0113,44.061,19800.0
2012-08-10 09:30:00,44.25,44.45,43.91,44.05,9400.0,44.0013,44.2002,43.6632,43.8024,9400.0
2012-08-10 10:00:00,43.99,44.45,43.9,44.35,5000.0,43.7428,44.2002,43.6533,44.1008,5000.0
2012-08-10 10:30:00,44.38,44.45,44.29,44.39,13900.0,44.1306,44.2002,44.0411,44.1405,13900.0
2012-08-10 11:00:00,44.38,44.4,44.14,44.37,6500.0,44.1306,44.1505,43.8919,44.1207,6500.0
2012-08-10 11:30:00,44.43,44.45,44.34,44.4,4500.0,44.1803,44.2002,44.0908,44.1505,4500.0
2012-08-10 12:00:00,44.34,44.39,44.3,44.39,3600.0,44.0908,44.1405,44.051,44.1405,3600.0
2012-08-10 12:30:00,44.35,44.41,44.35,44.36,8700.0,44.1008,44.1604,44.1008,44.1107,8700.0
2012-08-10 13:00:00,44.37,44.45,44.3,44.39,16300.0,44.1207,44.2002,44.051,44.1405,16300.0
2012-08-10 13:30:00,44.37,44.45,44.37,44.44,3800.0,44.1207,44.2002,44.1207,44.1903,3800.0
2012-08-10 14:00:00,44.43,44.43,44.29,44.37,5600.0,44.1803,44.1803,44.0411,44.1207,5600.0
2012-08-10 14:30:00,44.38,44.38,44.31,44.33,1300.0,44.1306,44.1306,44.061,44.0809,1300.0
2012-08-10 15:00:00,44.35,44.41,44.3,44.37,4300.0,44.1008,44.1604,44.051,44.1207,4300.0
2012-08-10 15:30:00,44.36,44.42,44.3,44.4,13400.0,44.1107,44.1704,44.051,44.1505,13400.0
2012-08-13 09:30:00,44.22,44.28,43.78,44.07,6800.0,43.9715,44.0312,43.534,43.8223,6800.0
2012-08-13 10:00:00,44.06,44.15,43.67,43.68,4700.0,43.8124,43.9019,43.4246,43.4345,4700.0
2012-08-13 10:30:00,43.63,43.63,43.33,43.33,4800.0,43.3848,43.3848,43.0865,43.0865,4800.0
2012-08-13 11:00:00,43.35,43.59,43.29,43.55,6100.0,43.1064,43.345,43.0467,43.3053,6100.0
2012-08-13 11:30:00,43.53,43.83,43.52,43.8,7000.0,43.2854,43.5837,43.2754,43.5539,7000.0
2012-08-13 12:00:00,43.74,43.91,43.54,43.89,25400.0,43.4942,43.6632,43.2953,43.6433,25400.0
2012-08-13 12:30:00,43.89,44.03,43.86,44.0,4600.0,43.6433,43.7826,43.6135,43.7527,4600.0
2012-08-13 13:00:00,44.0,44.14,44.0,44.1,3200.0,43.7527,43.8919,43.7527,43.8522,3200.0
2012-08-13 13:30:00,44.06,44.35,44.06,44.23,18700.0,43.8124,44.1008,43.8124,43.9814,18700.0
2012-08-13 14:00:00,44.27,44.35,44.13,44.18,8600.0,44.0212,44.1008,43.882,43.9317,8600.0
2012-08-13 14:30:00,44.19,44.23,44.08,44.22,8600.0,43.9417,43.9814,43.8323,43.9715,8600.0
2012-08-13 15:00:00,44.23,44.41,44.09,44.09,25800.0,43.9814,44.1604,43.8422,43.8422,25800.0
2012-08-13 15:30:00,44.13,44.37,44.13,44.3,19700.0,43.882,44.1207,43.882,44.051,19700.0
2012-08-14 09:30:00,44.58,44.58,44.16,44.25,9300.0,44.3295,44.3295,43.9118,44.0013,9300.0
2012-08-14 10:00:00,44.31,44.4,44.08,44.26,5400.0,44.061,44.1505,43.8323,44.0113,5400.0
2012-08-14 10:30:00,44.25,44.45,44.22,44.43,2700.0,44.0013,44.2002,43.9715,44.1803,2700.0
2012-08-14 11:00:00,44.35,44.43,44.07,44.07,8900.0,44.1008,44.1803,43.8223,43.8223,8900.0
2012-08-14 11:30:00,44.07,44.15,44.01,44.02,7300.0,43.8223,43.9019,43.7627,43.7726,7300.0
2012-08-14 12:00:00,44.05,44.05,43.89,44.02,4800.0,43.8024,43.8024,43.6433,43.7726,4800.0
2012-08-14 12:30:00,44.04,44.04,43.77,43.77,10000.0,43.7925,43.7925,43.524,43.524,10000.0
2012-08-14 13:00:00,43.78,43.8,43.62,43.63,6800.0,43.534,43.5539,43.3749,43.3848,6800.0
2012-08-14 13:30:00,43.66,43.73,43.55,43.55,14300.0,43.4146,43.4842,43.3053,43.3053,14300.0
2012-08-14 14:00:00,43.57,43.61,43.42,43.51,14700.0,43.3251,43.3649,43.176,43.2655,14700.0
2012-08-14 14:30:00,43.51,43.53,43.44,43.51,17900.0,43.2655,43.2854,43.1959,43.2655,17900.0
2012-08-14 15:00:00,43.5,43.62,43.42,43.53,19700.0,43.2555,43.3749,43.176,43.2854,19700.0
2012-08-14 15:30:00,43.5,43.56,43.26,43.47,42000.0,43.2555,43.3152,43.0169,43.2257,42000.0
2012-08-15 09:30:00,43.31,43.76,43.31,43.58,4600.0,43.0666,43.5141,43.0666,43.3351,4600.0
2012-08-15 10:00:00,43.55,43.74,43.55,43.71,4100.0,43.3053,43.4942,43.3053,43.4644,4100.0
2012-08-15 10:30:00,43.68,43.89,43.57,43.87,13000.0,43.4345,43.6433,43.3251,43.6235,13000.0
2012-08-15 11:00:00,43.92,44.09,43.92,44.09,2100.0,43.6732,43.8422,43.6732,43.8422,2100.0
2012-08-15 11:30:00,44.03,44.15,44.03,44.14,1800.0,43.7826,43.9019,43.7826,43.8919,1800.0
2012-08-15 12:00:00,44.12,44.12,43.98,44.07,5900.0,43.8721,43.8721,43.7328,43.8223,5900.0
2012-08-15 12:30:00,44.06,44.1,43.94,44.04,3300.0,43.8124,43.8522,43.6931,43.7925,3300.0
2012-08-15 13:00:00,44.05,44.06,43.94,44.01,7000.0,43.8024,43.8124,43.6931,43.7627,7000.0
2012-08-15 13:30:00,44.02,44.03,43.96,43.96,6400.0,43.7726,43.7826,43.713,43.713,6400.0
2012-08-15 14:00:00,43.98,43.98,43.88,43.96,3700.0,43.7328,43.7328,43.6334,43.713,3700.0
2012-08-15 14:30:00,43.95,44.01,43.9,43.9,13800.0,43.703,43.7627,43.6533,43.6533,13800.0
2012-08-15 15:00:00,43.93,43.95,43.86,43.88,12100.0,43.6831,43.703,43.6135,43.6334,12100.0
2012-08-15 15:30:00,43.9,44.03,43.86,44.0,24000.0,43.6533,43.7826,43.6135,43.7527,24000.0
2012-08-16 09:30:00,43.83,44.16,43.82,43.9,6400.0,43.5837,43.9118,43.5737,43.6533,6400.0
2012-08-16 10:00:00,43.84,44.04,43.84,43.99,3900.0,43.5936,43.7925,43.5936,43.7428,3900.0
2012-08-16 10:30:00,43.99,44.06,43.84,43.89,9400.0,43.7428,43.8124,43.5936,43.6433,9400.0
2012-08-16 11:00:00,43.95,44.08,43.92,43.98,5400.0,43.703,43.8323,43.6732,43.7328,5400.0
2012-08-16 11:30:00,43.98,44.09,43.97,44.04,11700.0,43.7328,43.8422,43.7229,43.7925,11700.0
2012-08-16 12:00:00,44.09,44.36,44.09,44.36,5200.0,43.8422,44.1107,43.8422,44.1107,5200.0
2012-08-16 12:30:00,44.32,44.46,44.32,44.46,1500.0,44.0709,44.2101,44.0709,44.2101,1500.0
2012-08-16 13:00:00,44.44,44.46,44.28,44.28,5400.0,44.1903,44.2101,44.0312,44.0312,5400.0
2012-08-16 13:30:00,44.3,44.35,44.28,44.3,3100.0,44.051,44.1008,44.0312,44.051,3100.0
2012-08-16 14:00:00,44.26,44.37,44.26,44.32,2700.0,44.0113,44.1207,44.0113,44.0709,2700.0
2012-08-16 14:30:00,44.34,44.47,44.34,44.39,8900.0,44.0908,44.2201,44.0908,44.1405,8900.0
2012-08-16 15:00:00,44.36,44.5,44.32,44.38,11300.0,44.1107,44.2499,44.0709,44.1306,11300.0
2012-08-16 15:30:00,44.38,44.4,44.33,44.35,23700.0,44.1306,44.1505,44.0809,44.1008,23700.0
2012-08-17 09:30:00,44.36,44.6,44.25,44.6,48200.0,44.1107,44.3494,44.0013,44.3494,48200.0
2012-08-17 10:00:00,44.65,44.95,44.58,44.76,16500.0,44.3991,44.6974,44.3295,44.5085,16500.0
2012-08-17 10:30:00,44.78,44.98,44.78,44.92,15000.0,44.5283,44.7272,44.5283,44.6676,15000.0
2012-08-17 11:00:00,44.93,44.99,44.71,44.73,12500.0,44.6775,44.7372,44.4587,44.4786,12500.0
2012-08-17 11:30:00,44.76,45.0,44.76,44.98,6700.0,44.5085,44.7471,44.5085,44.7272,6700.0
2012-08-17 12:00:00,45.0,45.39,44.97,45.34,30600.0,44.7471,45.1349,44.7173,45.0852,30600.0
2012-08-17 12:30:00,45.34,45.4,45.1,45.31,9000.0,45.0852,45.1449,44.8465,45.0554,9000.0
2012-08-17 13:00:00,45.32,45.39,45.07,45.25,17200.0,45.0653,45.1349,44.8167,44.9957,17200.0
2012-08-17 13:30:00,45.25,45.4,45.25,45.4,6800.0,44.9957,45.1449,44.9957,45.1449,6800.0
2012-08-17 14:00:00,45.39,45.67,45.39,45.66,15700.0,45.1349,45.4133,45.1349,45.4034,15700.0
2012-08-17 14:30:00,45.68,45.74,45.43,45.57,15500.0,45.4233,45.483,45.1747,45.3139,15500.0
2012-08-17 15:00:00,45.59,45.68,45.58,45.66,11600.0,45.3338,45.4233,45.3239,45.4034,11600.0
2012-08-17 15:30:00,45.66,45.69,45.56,45.68,29400.0,45.4034,45.4332,45.304,45.4233,29400.0
2012-08-20 09:30:00,45.6,45.6,45.24,45.33,10200.0,45.3437,45.3437,44.9858,45.0753,10200.0
2012-08-20 10:00:00,45.36,45.36,44.89,45.02,14600.0,45.1051,45.1051,44.6377,44.767,14600.0
2012-08-20 10:30:00,45.0,45.07,44.59,44.74,17000.0,44.7471,44.8167,44.3394,44.4886,17000.0
2012-08-20 11:00:00,44.74,44.91,44.57,44.83,7100.0,44.4886,44.6576,44.3195,44.5781,7100.0
2012-08-20 11:30:00,44.82,44.99,44.78,44.95,6700.0,44.5681,44.7372,44.5283,44.6974,6700.0
2012-08-20 12:00:00,44.96,45.0,44.94,44.98,6100.0,44.7073,44.7471,44.6874,44.7272,6100.0
2012-08-20 12:30:00,44.97,45.0,44.89,44.94,3900.0,44.7173,44.7471,44.6377,44.6874,3900.0
2012-08-20 13:00:00,44.91,45.0,44.9,44.96,3600.0,44.6576,44.7471,44.6477,44.7073,3600.0
2012-08-20 13:30:00,44.96,44.99,44.85,44.89,5100.0,44.7073,44.7372,44.598,44.6377,5100.0
2012-08-20 14:00:00,44.91,44.92,44.54,44.67,25700.0,44.6576,44.6676,44.2897,44.419,25700.0
2012-08-20 14:30:00,44.68,44.74,44.6,44.66,4900.0,44.4289,44.4886,44.3494,44.409,4900.0
2012-08-20 15:00:00,44.64,44.69,44.47,44.54,20500.0,44.3891,44.4389,44.2201,44.2897,20500.0
2012-08-20 15:30:00,44.55,44.72,44.55,44.64,21900.0,44.2996,44.4687,44.2996,44.3891,21900.0
2012-08-21 09:30:00,44.71,44.91,44.47,44.59,31300.0,44.4587,44.6576,44.2201,44.3394,31300.0
2012-08-21 10:00:00,44.71,44.98,44.58,44.98,10800.0,44.4587,44.7272,44.3295,44.7272,10800.0
2012-08-21 10:30:00,44.98,45.05,44.98,45.01,8600.0,44.7272,44.7968,44.7272,44.7571,8600.0
2012-08-21 11:00:00,45.04,45.05,44.83,44.88,8800.0,44.7869,44.7968,44.5781,44.6278,8800.0
2012-08-21 11:30:00,44.82,44.87,44.51,44.77,16100.0,44.5681,44.6178,44.2599,44.5184,16100.0
2012-08-21 12:00:00,44.73,44.8,44.65,44.73,4900.0,44.4786,44.5482,44.3991,44.4786,4900.0
2012-08-21 12:30:00,44.85,44.9,44.7,44.9,4300.0,44.598,44.6477,44.4488,44.6477,4300.0
2012-08-21 13:00:00,44.9,44.9,44.6,44.7,4600.0,44.6477,44.6477,44.3494,44.4488,4600.0
2012-08-21 13:30:00,44.69,44.69,44.5,44.53,7000.0,44.4389,44.4389,44.2499,44.2798,7000.0
2012-08-21 14:00:00,44.53,44.53,44.3,44.39,17500.0,44.2798,44.2798,44.051,44.1405,17500.0
2012-08-21 14:30:00,44.39,44.8,44.39,44.8,21200.0,44.1405,44.5482,44.1405,44.5482,21200.0
2012-08-21 15:00:00,44.75,44.75,44.48,44.59,25000.0,44.4985,44.4985,44.23,44.3394,25000.0
2012-08-21 15:30:00,44.64,44.9,44.64,44.87,39900.0,44.3891,44.6477,44.3891,44.6178,39900.0
2012-08-22 09:30:00,44.8,44.93,44.37,44.68,12700.0,44.5482,44.6775,44.1207,44.4289,12700.0
2012-08-22 10:00:00,44.58,44.67,44.3,44.53,14800.0,44.3295,44.419,44.051,44.2798,14800.0
2012-08-22 10:30:00,44.53,44.53,44.12,44.14,9500.0,44.2798,44.2798,43.8721,43.8919,9500.0
2012-08-22 11:00:00,44.17,44.25,43.99,44.25,24700.0,43.9218,44.0013,43.7428,44.0013,24700.0
2012-08-22 11:30:00,44.19,44.25,44.15,44.2,10900.0,43.9417,44.0013,43.9019,43.9516,10900.0
2012-08-22 12:00:00,44.25,44.25,44.12,44.14,8300.0,44.0013,44.0013,43.8721,43.8919,8300.0
2012-08-22 12:30:00,44.11,44.11,44.07,44.09,2100.0,43.8621,43.8621,43.8223,43.8422,2100.0
2012-08-22 13:00:00,44.13,44.22,44.13,44.18,3100.0,43.882,43.9715,43.882,43.9317,3100.0
2012-08-22 13:30:00,44.16,44.23,44.15,44.2,6000.0,43.9118,43.9814,43.9019,43.9516,6000.0
2012-08-22 14:00:00,44.18,44.26,43.92,43.98,29700.0,43.9317,44.0113,43.6732,43.7328,29700.0
2012-08-22 14:30:00,44.01,44.19,44.01,44.11,9100.0,43.7627,43.9417,43.7627,43.8621,9100.0
2012-08-22 15:00:00,44.09,44.23,44.05,44.11,8100.0,43.8422,43.9814,43.8024,43.8621,8100.0
2012-08-22 15:30:00,44.08,44.15,43.98,44.05,23500.0,43.8323,43.9019,43.7328,43.8024,23500.0
2012-08-23 09:30:00,44.0,44.12,43.79,43.79,11600.0,43.7527,43.8721,43.5439,43.5439,11600.0
2012-08-23 10:00:00,43.85,44.06,43.85,44.02,4500.0,43.6036,43.8124,43.6036,43.7726,4500.0
2012-08-23 10:30:00,44.13,44.13,43.95,44.0,7500.0,43.882,43.882,43.703,43.7527,7500.0
2012-08-23 11:00:00,43.96,44.17,43.95,44.12,4600.0,43.713,43.9218,43.703,43.8721,4600.0
2012-08-23 11:30:00,44.04,44.1,44.01,44.04,1900.0,43.7925,43.8522,43.7627,43.7925,1900.0
2012-08-23 12:00:00,44.03,44.03,43.81,43.93,8900.0,43.7826,43.7826,43.5638,43.6831,8900.0
2012-08-23 12:30:00,43.88,44.04,43.88,44.0,3900.0,43.6334,43.7925,43.6334,43.7527,3900.0
2012-08-23 13:00:00,44.0,44.02,43.91,43.97,5000.0,43.7527,43.7726,43.6632,43.7229,5000.0
2012-08-23 13:30:00,43.99,44.04,43.98,43.99,2100.0,43.7428,43.7925,43.7328,43.7428,2100.0
2012-08-23 14:00:00,44.0,44.04,43.97,43.97,3500.0,43.7527,43.7925,43.7229,43.7229,3500.0
2012-08-23 14:30:00,43.98,44.2,43.98,44.19,2000.0,43.7328,43.9516,43.7328,43.9417,2000.0
2012-08-23 15:00:00,44.12,44.18,43.96,44.05,4700.0,43.8721,43.9317,43.713,43.8024,4700.0
2012-08-23 15:30:00,44.02,44.09,43.95,43.98,15800.0,43.7726,43.8422,43.703,43.7328,15800.0
2012-08-24 09:30:00,43.84,43.98,43.63,43.63,6400.0,43.5936,43.7328,43.3848,43.3848,6400.0
2012-08-24 10:00:00,43.5,43.86,43.5,43.68,9500.0,43.2555,43.6135,43.2555,43.4345,9500.0
2012-08-24 10:30:00,43.6,43.7,43.52,43.59,16900.0,43.355,43.4544,43.2754,43.345,16900.0
2012-08-24 11:00:00,43.65,43.66,43.56,43.57,16300.0,43.4047,43.4146,43.3152,43.3251,16300.0
2012-08-24 11:30:00,43.55,43.62,43.41,43.41,4700.0,43.3053,43.3749,43.166,43.166,4700.0
2012-08-24 12:00:00,43.39,43.5,43.38,43.5,2500.0,43.1462,43.2555,43.1362,43.2555,2500.0
2012-08-24 12:30:00,43.43,43.51,43.39,43.48,1800.0,43.1859,43.2655,43.1462,43.2357,1800.0
2012-08-24 13:00:00,43.47,43.47,43.45,43.46,2800.0,43.2257,43.2257,43.2058,43.2158,2800.0
2012-08-24 13:30:00,43.47,43.66,43.46,43.63,14300.0,43.2257,43.4146,43.2158,43.3848,14300.0
2012-08-24 14:00:00,43.64,43.65,43.56,43.63,2800.0,43.3948,43.4047,43.3152,43.3848,2800.0
2012-08-24 14:30:00,43.64,43.64,43.5,43.52,5200.0,43.3948,43.3948,43.2555,43.2754,5200.0
2012-08-24 15:00:00,43.53,43.65,43.48,43.61,6700.0,43.2854,43.4047,43.2357,43.3649,6700.0
2012-08-24 15:30:00,43.61,43.65,43.45,43.53,19300.0,43.3649,43.4047,43.2058,43.2854,19300.0
2012-08-27 09:30:00,43.65,43.79,43.49,43.49,7200.0,43.4047,43.5439,43.2456,43.2456,7200.0
2012-08-27 10:00:00,43.45,43.63,43.37,43.4,11700.0,43.2058,43.3848,43.1263,43.1561,11700.0
2012-08-27 10:30:00,43.44,43.65,43.41,43.45,10800.0,43.1959,43.4047,43.166,43.2058,10800.0
2012-08-27 11:00:00,43.47,43.66,43.39,43.47,24900.0,43.2257,43.4146,43.1462,43.2257,24900.0
2012-08-27 11:30:00,43.46,43.58,43.44,43.45,3200.0,43.2158,43.3351,43.1959,43.2058,3200.0
2012-08-27 12:00:00,43.48,43.58,43.41,43.52,13200.0,43.2357,43.3351,43.166,43.2754,13200.0
2012-08-27 12:30:00,43.51,43.55,43.46,43.46,2400.0,43.2655,43.3053,43.2158,43.2158,2400.0
2012-08-27 13:00:00,43.45,43.51,43.35,43.41,4900.0,43.2058,43.2655,43.1064,43.166,4900.0
2012-08-27 13:30:00,43.45,43.5,43.41,43.42,8200.0,43.2058,43.2555,43.166,43.176,8200.0
2012-08-27 14:00:00,43.46,43.5,43.41,43.5,3500.0,43.2158,43.2555,43.166,43.2555,3500.0
2012-08-27 14:30:00,43.47,43.51,43.46,43.5,6800.0,43.2257,43.2655,43.2158,43.2555,6800.0
2012-08-27 15:00:00,43.51,43.58,43.41,43.42,10300.0,43.2655,43.3351,43.166,43.176,10300.0
2012-08-27 15:30:00,43.41,43.46,43.35,43.45,27500.0,43.166,43.2158,43.1064,43.2058,27500.0
2012-08-28 09:30:00,43.58,44.14,43.4,43.64,18500.0,43.3351,43.8919,43.1561,43.3948,18500.0
2012-08-28 10:00:00,43.6,43.87,43.5,43.76,16100.0,43.355,43.6235,43.2555,43.5141,16100.0
2012-08-28 10:30:00,43.79,44.07,43.74,43.82,13300.0,43.5439,43.8223,43.4942,43.5737,13300.0
2012-08-28 11:00:00,43.81,44.04,43.81,43.95,13400.0,43.5638,43.7925,43.5638,43.703,13400.0
2012-08-28 11:30:00,43.97,44.03,43.92,43.97,7400.0,43.7229,43.7826,43.6732,43.7229,7400.0
2012-08-28 12:00:00,44.0,44.16,44.0,44.16,4800.0,43.7527,43.9118,43.7527,43.9118,4800.0
2012-08-28 12:30:00,44.15,44.25,44.08,44.25,5800.0,43.9019,44.0013,43.8323,44.0013,5800.0
2012-08-28 13:00:00,44.23,44.3,44.15,44.3,8000.0,43.9814,44.051,43.9019,44.051,8000.0
2012-08-28 13:30:00,44.31,44.4,44.23,44.29,8900.0,44.061,44.1505,43.9814,44.0411,8900.0
2012-08-28 14:00:00,44.27,44.41,44.2,44.37,6700.0,44.0212,44.1604,43.9516,44.1207,6700.0
2012-08-28 14:30:00,44.4,44.4,44.1,44.22,9400.0,44.1505,44.1505,43.8522,43.9715,9400.0
2012-08-28 15:00:00,44.23,44.37,44.08,44.19,9700.0,43.9814,44.1207,43.8323,43.9417,9700.0
2012-08-28 15:30:00,44.18,44.28,44.08,44.25,21900.0,43.9317,44.0312,43.8323,44.0013,21900.0
2012-08-29 09:30:00,44.21,44.43,43.95,44.19,15600.0,43.9615,44.1803,43.703,43.9417,15600.0
2012-08-29 10:00:00,44.26,44.38,44.25,44.26,3000.0,44.0113,44.1306,44.0013,44.0113,3000.0
2012-08-29 10:30:00,44.24,44.3,44.11,44.14,15300.0,43.9914,44.051,43.8621,43.8919,15300.0
2012-08-29 11:00:00,44.09,44.09,43.95,43.97,4200.0,43.8422,43.8422,43.703,43.7229,4200.0
2012-08-29 11:30:00,43.98,44.0,43.89,43.91,9800.0,43.7328,43.7527,43.6433,43.6632,9800.0
2012-08-29 12:00:00,43.87,43.87,43.7,43.73,5400.0,43.6235,43.6235,43.4544,43.4842,5400.0
2012-08-29 12:30:00,43.73,43.77,43.66,43.66,7000.0,43.4842,43.524,43.4146,43.4146,7000.0
2012-08-29 13:00:00,43.67,43.75,43.59,43.68,15400.0,43.4246,43.5041,43.345,43.4345,15400.0
2012-08-29 13:30:00,43.69,43.73,43.62,43.66,6100.0,43.4445,43.4842,43.3749,43.4146,6100.0
2012-08-29 14:00:00,43.65,43.65,43.6,43.61,7700.0,43.4047,43.4047,43.355,43.3649,7700.0
2012-08-29 14:30:00,43.61,43.61,43.47,43.48,8500.0,43.3649,43.3649,43.2257,43.2357,8500.0
2012-08-29 15:00:00,43.48,43.58,43.44,43.53,9000.0,43.2357,43.3351,43.1959,43.2854,9000.0
2012-08-29 15:30:00,43.55,43.55,43.33,43.43,35300.0,43.3053,43.3053,43.0865,43.1859,35300.0
2012-08-30 09:30:00,43.3,43.3,42.94,43.0,58400.0,43.0567,43.0567,42.6987,42.7583,58400.0
2012-08-30 10:00:00,42.99,43.06,42.84,42.84,9100.0,42.7484,42.818,42.5992,42.5992,9100.0
2012-08-30 10:30:00,42.82,42.82,42.54,42.56,11300.0,42.5794,42.5794,42.3009,42.3208,11300.0
2012-08-30 11:00:00,42.57,42.68,42.56,42.61,16200.0,42.3308,42.4401,42.3208,42.3705,16200.0
2012-08-30 11:30:00,42.65,42.67,42.58,42.62,2700.0,42.4103,42.4302,42.3407,42.3805,2700.0
2012-08-30 12:00:00,42.6,42.61,42.48,42.5,5300.0,42.3606,42.3705,42.2413,42.2612,5300.0
2012-08-30 12:30:00,42.53,42.59,42.44,42.52,8700.0,42.291,42.3507,42.2015,42.281,8700.0
2012-08-30 13:00:00,42.54,42.54,42.47,42.47,3200.0,42.3009,42.3009,42.2313,42.2313,3200.0
2012-08-30 13:30:00,42.49,42.5,42.34,42.34,10800.0,42.2512,42.2612,42.1021,42.1021,10800.0
2012-08-30 14:00:00,42.35,42.42,42.32,42.42,16600.0,42.112,42.1816,42.0822,42.1816,16600.0
2012-08-30 14:30:00,42.41,42.44,42.32,42.33,13600.0,42.1717,42.2015,42.0822,42.0921,13600.0
2012-08-30 15:00:00,42.33,42.42,42.33,42.41,19900.0,42.0921,42.1816,42.0921,42.1717,19900.0
2012-08-30 15:30:00,42.4,42.44,42.27,42.31,44700.0,42.1617,42.2015,42.0325,42.0722,44700.0
2012-08-31 09:30:00,42.69,43.05,42.68,42.78,11100.0,42.4501,42.8081,42.4401,42.5396,11100.0
2012-08-31 10:00:00,42.76,42.76,42.27,42.61,27400.0,42.5197,42.5197,42.0325,42.3705,27400.0
2012-08-31 10:30:00,42.56,42.8,42.47,42.75,21300.0,42.3208,42.5595,42.2313,42.5098,21300.0
2012-08-31 11:00:00,42.75,42.86,42.71,42.75,18900.0,42.5098,42.6191,42.47,42.5098,18900.0
2012-08-31 11:30:00,42.75,42.79,42.68,42.69,5800.0,42.5098,42.5495,42.4401,42.4501,5800.0
2012-08-31 12:00:00,42.7,42.7,42.47,42.52,10200.0,42.46,42.46,42.2313,42.281,10200.0
2012-08-31 12:30:00,42.5,42.55,42.41,42.46,5900.0,42.2612,42.3109,42.1717,42.2214,5900.0
2012-08-31 13:00:00,42.46,42.47,42.24,42.28,5500.0,42.2214,42.2313,42.0026,42.0424,5500.0
2012-08-31 13:30:00,42.27,42.53,42.25,42.39,12400.0,42.0325,42.291,42.0126,42.1518,12400.0
2012-08-31 14:00:00,42.43,42.45,42.37,42.39,10200.0,42.1916,42.2114,42.1319,42.1518,10200.0
2012-08-31 14:30:00,42.4,42.43,42.34,42.37,9000.0,42.1617,42.1916,42.1021,42.1319,9000.0
2012-08-31 15:00:00,42.37,42.43,42.32,42.35,13900.0,42.1319,42.1916,42.0822,42.112,13900.0
2012-08-31 15:30:00,42.36,42.72,42.3,42.7,62600.0,42.1219,42.4799,42.0623,42.46,62600.0
2012-09-04 09:30:00,42.44,42.85,42.44,42.84,19900.0,42.2015,42.6092,42.2015,42.5992,19900.0
2012-09-04 10:00:00,42.81,42.81,42.42,42.44,10800.0,42.5694,42.5694,42.1816,42.2015,10800.0
2012-09-04 10:30:00,42.44,42.62,42.37,42.42,9200.0,42.2015,42.3805,42.1319,42.1816,9200.0
2012-09-04 11:00:00,42.47,42.78,42.45,42.76,7900.0,42.2313,42.5396,42.2114,42.5197,7900.0
2012-09-04 11:30:00,42.74,42.9,42.72,42.88,9700.0,42.4998,42.6589,42.4799,42.639,9700.0
2012-09-04 12:00:00,42.82,42.94,42.78,42.82,9600.0,42.5794,42.6987,42.5396,42.5794,9600.0
2012-09-04 12:30:00,42.86,43.37,42.86,43.37,25100.0,42.6191,43.1263,42.6191,43.1263,25100.0
2012-09-04 13:00:00,43.36,43.41,43.27,43.31,6400.0,43.1163,43.166,43.0268,43.0666,6400.0
2012-09-04 13:30:00,43.34,43.5,43.34,43.44,8000.0,43.0964,43.2555,43.0964,43.1959,8000.0
2012-09-04 14:00:00,43.5,44.02,43.48,44.02,14300.0,43.2555,43.7726,43.2357,43.7726,14300.0
2012-09-04 14:30:00,44.03,44.41,44.02,44.3,17200.0,43.7826,44.1604,43.7726,44.051,17200.0
2012-09-04 15:00:00,44.29,44.61,44.21,44.61,27100.0,44.0411,44.3593,43.9615,44.3593,27100.0
2012-09-04 15:30:00,44.6,44.6,44.32,44.43,47500.0,44.3494,44.3494,44.0709,44.1803,47500.0
2012-09-05 09:30:00,44.21,44.56,44.21,44.4,13700.0,43.9615,44.3096,43.9615,44.1505,13700.0
2012-09-05 10:00:00,44.4,44.48,44.25,44.44,11400.0,44.1505,44.23,44.0013,44.1903,11400.0
2012-09-05 10:30:00,44.45,44.5,44.27,44.27,28600.0,44.2002,44.2499,44.0212,44.0212,28600.0
2012-09-05 11:00:00,44.24,44.44,44.24,44.36,6400.0,43.9914,44.1903,43.9914,44.1107,6400.0
2012-09-05 11:30:00,44.43,44.45,44.36,44.39,6500.0,44.1803,44.2002,44.1107,44.1405,6500.0
2012-09-05 12:00:00,44.37,44.49,44.33,44.43,13300.0,44.1207,44.24,44.0809,44.1803,13300.0
2012-09-05 12:30:00,44.4,44.41,44.33,44.33,4000.0,44.1505,44.1604,44.0809,44.0809,4000.0
2012-09-05 13:00:00,44.3,44.34,44.18,44.29,9500.0,44.051,44.0908,43.9317,44.0411,9500.0
2012-09-05 13:30:00,44.26,44.3,44.15,44.29,3000.0,44.0113,44.051,43.9019,44.0411,3000.0
2012-09-05 14:00:00,44.34,44.4,44.25,44.4,9000.0,44.0908,44.1505,44.0013,44.1505,9000.0
2012-09-05 14:30:00,44.39,44.4,44.33,44.33,8300.0,44.1405,44.1505,44.0809,44.0809,8300.0
2012-09-05 15:00:00,44.33,44.33,44.12,44.18,15200.0,44.0809,44.0809,43.8721,43.9317,15200.0
2012-09-05 15:30:00,44.16,44.17,43.96,44.04,39300.0,43.9118,43.9218,43.713,43.7925,39300.0
2012-09-06 09:30:00,44.26,44.73,43.99,44.38,17200.0,44.0308,44.4983,43.7621,44.1501,17200.0
2012-09-06 10:00:00,44.4,44.45,44.16,44.4,15400.0,44.17,44.2198,43.9313,44.17,15400.0
2012-09-06 10:30:00,44.45,44.93,44.45,44.93,19800.0,44.2198,44.6973,44.2198,44.6973,19800.0
2012-09-06 11:00:00,44.94,45.0,44.84,44.85,12700.0,44.7072,44.7669,44.6077,44.6177,12700.0
2012-09-06 11:30:00,44.88,45.02,44.88,44.97,8200.0,44.6475,44.7868,44.6475,44.7371,8200.0
2012-09-06 12:00:00,44.99,45.04,44.86,44.95,9600.0,44.757,44.8067,44.6276,44.7172,9600.0
2012-09-06 12:30:00,44.94,44.99,44.92,44.98,4200.0,44.7072,44.757,44.6873,44.747,4200.0
2012-09-06 13:00:00,44.98,45.0,44.96,45.0,6100.0,44.747,44.7669,44.7271,44.7669,6100.0
2012-09-06 13:30:00,45.0,45.17,44.99,45.16,19600.0,44.7669,44.936,44.757,44.9261,19600.0
2012-09-06 14:00:00,45.15,45.19,45.03,45.16,5700.0,44.9161,44.9559,44.7968,44.9261,5700.0
2012-09-06 14:30:00,45.15,45.2,45.09,45.09,10100.0,44.9161,44.9659,44.8565,44.8565,10100.0
2012-09-06 15:00:00,45.09,45.2,45.08,45.13,16000.0,44.8565,44.9659,44.8465,44.8962,16000.0
2012-09-06 15:30:00,45.14,45.2,45.09,45.15,28500.0,44.9062,44.9659,44.8565,44.9161,28500.0
2012-09-07 09:30:00,45.28,45.28,44.77,45.05,11400.0,45.0455,45.0455,44.5381,44.8167,11400.0
2012-09-07 10:00:00,44.89,45.01,44.89,45.0,12000.0,44.6575,44.7769,44.6575,44.7669,12000.0
2012-09-07 10:30:00,44.99,45.03,44.94,44.96,16600.0,44.757,44.7968,44.7072,44.7271,16600.0
2012-09-07 11:00:00,44.95,45.0,44.88,44.89,6400.0,44.7172,44.7669,44.6475,44.6575,6400.0
2012-09-07 11:30:00,44.89,44.94,44.81,44.91,4200.0,44.6575,44.7072,44.5779,44.6774,4200.0
2012-09-07 12:00:00,44.91,44.97,44.87,44.9,5000.0,44.6774,44.7371,44.6376,44.6674,5000.0
2012-09-07 12:30:00,44.9,45.0,44.9,44.96,5300.0,44.6674,44.7669,44.6674,44.7271,5300.0
2012-09-07 13:00:00,44.96,45.0,44.9,44.92,8100.0,44.7271,44.7669,44.6674,44.6873,8100.0
2012-09-07 13:30:00,44.9,45.0,44.89,44.91,11700.0,44.6674,44.7669,44.6575,44.6774,11700.0
2012-09-07 14:00:00,44.94,44.96,44.86,44.87,4700.0,44.7072,44.7271,44.6276,44.6376,4700.0
2012-09-07 14:30:00,44.84,44.87,44.74,44.74,6800.0,44.6077,44.6376,44.5083,44.5083,6800.0
2012-09-07 15:00:00,44.75,44.82,44.69,44.73,8100.0,44.5182,44.5879,44.4585,44.4983,8100.0
2012-09-07 15:30:00,44.77,44.85,44.7,44.81,17700.0,44.5381,44.6177,44.4685,44.5779,17700.0
2012-09-10 09:30:00,44.71,44.96,44.49,44.91,16900.0,44.4784,44.7271,44.2596,44.6774,16900.0
2012-09-10 10:00:00,44.92,45.09,44.85,45.07,9400.0,44.6873,44.8565,44.6177,44.8366,9400.0
2012-09-10 10:30:00,45.04,45.04,44.88,44.93,3500.0,44.8067,44.8067,44.6475,44.6973,3500.0
2012-09-10 11:00:00,44.95,45.09,44.95,45.08,13200.0,44.7172,44.8565,44.7172,44.8465,13200.0
2012-09-10 11:30:00,45.07,45.11,44.87,44.89,11900.0,44.8366,44.8763,44.6376,44.6575,11900.0
2012-09-10 12:00:00,44.88,44.88,44.75,44.75,1800.0,44.6475,44.6475,44.5182,44.5182,1800.0
2012-09-10 12:30:00,44.77,44.82,44.71,44.74,7200.0,44.5381,44.5879,44.4784,44.5083,7200.0
2012-09-10 13:00:00,44.7,44.88,44.7,44.87,2800.0,44.4685,44.6475,44.4685,44.6376,2800.0
2012-09-10 13:30:00,44.93,44.93,44.79,44.84,1000.0,44.6973,44.6973,44.558,44.6077,1000.0
2012-09-10 14:00:00,44.79,44.82,44.73,44.75,2000.0,44.558,44.5879,44.4983,44.5182,2000.0
2012-09-10 14:30:00,44.75,44.78,44.55,44.71,6900.0,44.5182,44.5481,44.3192,44.4784,6900.0
2012-09-10 15:00:00,44.65,44.72,44.58,44.68,4200.0,44.4187,44.4884,44.3491,44.4486,4200.0
2012-09-10 15:30:00,44.63,44.83,44.5,44.83,52700.0,44.3988,44.5978,44.2695,44.5978,52700.0
2012-09-11 09:30:00,44.76,44.8,44.46,44.77,12500.0,44.5282,44.568,44.2297,44.5381,12500.0
2012-09-11 10:00:00,44.78,44.88,44.72,44.81,8500.0,44.5481,44.6475,44.4884,44.5779,8500.0
2012-09-11 10:30:00,44.76,44.96,44.76,44.94,3600.0,44.5282,44.7271,44.5282,44.7072,3600.0
2012-09-11 11:00:00,44.96,45.13,44.92,45.03,12200.0,44.7271,44.8962,44.6873,44.7968,12200.0
2012-09-11 11:30:00,45.03,45.06,44.85,44.94,7700.0,44.7968,44.8266,44.6177,44.7072,7700.0
2012-09-11 12:00:00,44.97,44.97,44.83,44.87,2900.0,44.7371,44.7371,44.5978,44.6376,2900.0
2012-09-11 12:30:00,44.87,44.97,44.83,44.96,3400.0,44.6376,44.7371,44.5978,44.7271,3400.0
2012-09-11 13:00:00,44.99,45.0,44.94,45.0,3300.0,44.757,44.7669,44.7072,44.7669,3300.0
2012-09-11 13:30:00,44.94,45.0,44.94,45.0,5100.0,44.7072,44.7669,44.7072,44.7669,5100.0
2012-09-11 14:00:00,44.97,45.0,44.88,44.92,4700.0,44.7371,44.7669,44.6475,44.6873,4700.0
2012-09-11 14:30:00,44.92,44.93,44.81,44.89,9600.0,44.6873,44.6973,44.5779,44.6575,9600.0
2012-09-11 15:00:00,44.92,44.98,44.86,44.86,9100.0,44.6873,44.747,44.6276,44.6276,9100.0
2012-09-11 15:30:00,44.85,45.0,44.85,45.0,66600.0,44.6177,44.7669,44.6177,44.7669,66600.0
2012-09-12 09:30:00,45.46,45.46,44.8,45.21,11300.0,45.2245,45.2245,44.568,44.9758,11300.0
2012-09-12 10:00:00,45.22,45.34,45.12,45.23,19000.0,44.9858,45.1052,44.8863,44.9957,19000.0
2012-09-12 10:30:00,45.19,45.25,45.13,45.17,11800.0,44.9559,45.0156,44.8962,44.936,11800.0
2012-09-12 11:00:00,45.24,45.29,45.21,45.25,17100.0,45.0057,45.0554,44.9758,45.0156,17100.0
2012-09-12 11:30:00,45.25,45.25,45.18,45.2,11700.0,45.0156,45.0156,44.946,44.9659,11700.0
2012-09-12 12:00:00,45.2,45.25,45.2,45.23,5600.0,44.9659,45.0156,44.9659,44.9957,5600.0
2012-09-12 12:30:00,45.23,45.25,45.18,45.2,2900.0,44.9957,45.0156,44.946,44.9659,2900.0
2012-09-12 13:00:00,45.19,45.25,45.17,45.17,5200.0,44.9559,45.0156,44.936,44.936,5200.0
2012-09-12 13:30:00,45.16,45.22,45.14,45.2,1900.0,44.9261,44.9858,44.9062,44.9659,1900.0
2012-09-12 14:00:00,45.21,45.21,45.17,45.18,3600.0,44.9758,44.9758,44.936,44.946,3600.0
2012-09-12 14:30:00,45.19,45.22,45.14,45.19,8100.0,44.9559,44.9858,44.9062,44.9559,8100.0
2012-09-12 15:00:00,45.17,45.22,45.17,45.2,12400.0,44.936,44.9858,44.936,44.9659,12400.0
2012-09-12 15:30:00,45.2,45.25,45.18,45.24,38000.0,44.9659,45.0156,44.946,45.0057,38000.0
2012-09-13 09:30:00,45.25,45.25,45.07,45.13,8700.0,45.0156,45.0156,44.8366,44.8962,8700.0
2012-09-13 10:00:00,45.18,45.25,44.99,44.99,9900.0,44.946,45.0156,44.757,44.757,9900.0
2012-09-13 10:30:00,44.93,44.93,44.79,44.84,3800.0,44.6973,44.6973,44.558,44.6077,3800.0
2012-09-13 11:00:00,44.85,44.9,44.77,44.78,3600.0,44.6177,44.6674,44.5381,44.5481,3600.0
2012-09-13 11:30:00,44.77,44.84,44.74,44.81,3800.0,44.5381,44.6077,44.5083,44.5779,3800.0
2012-09-13 12:00:00,44.81,44.83,44.71,44.74,3700.0,44.5779,44.5978,44.4784,44.5083,3700.0
2012-09-13 12:30:00,44.75,45.25,44.7,45.23,18200.0,44.5182,45.0156,44.4685,44.9957,18200.0
2012-09-13 13:00:00,45.21,45.28,45.08,45.25,67700.0,44.9758,45.0455,44.8465,45.0156,67700.0
2012-09-13 13:30:00,45.24,45.28,45.09,45.12,16500.0,45.0057,45.0455,44.8565,44.8863,16500.0
2012-09-13 14:00:00,45.2,45.5,45.12,45.38,18900.0,44.9659,45.2643,44.8863,45.145,18900.0
2012-09-13 14:30:00,45.46,45.47,44.96,45.1,25700.0,45.2245,45.2345,44.7271,44.8664,25700.0
2012-09-13 15:00:00,45.1,45.17,44.84,45.13,26500.0,44.8664,44.936,44.6077,44.8962,26500.0
2012-09-13 15:30:00,45.12,45.17,44.97,45.15,46100.0,44.8863,44.936,44.7371,44.9161,46100.0
2012-09-14 09:30:00,45.26,45.5,45.26,45.41,6000.0,45.0256,45.2643,45.0256,45.1748,6000.0
2012-09-14 10:00:00,45.47,45.87,45.41,45.53,22100.0,45.2345,45.6324,45.1748,45.2942,22100.0
2012-09-14 10:30:00,45.54,45.58,45.48,45.57,3300.0,45.3041,45.3439,45.2444,45.334,3300.0
2012-09-14 11:00:00,45.56,45.76,45.55,45.55,13500.0,45.324,45.523,45.3141,45.3141,13500.0
2012-09-14 11:30:00,45.52,45.69,45.51,45.54,3100.0,45.2842,45.4533,45.2743,45.3041,3100.0
2012-09-14 12:00:00,45.66,45.78,45.62,45.7,4600.0,45.4235,45.5429,45.3837,45.4633,4600.0
2012-09-14 12:30:00,45.62,45.64,45.57,45.57,3700.0,45.3837,45.4036,45.334,45.334,3700.0
2012-09-14 13:00:00,45.58,45.6,45.33,45.38,1900.0,45.3439,45.3638,45.0952,45.145,1900.0
2012-09-14 13:30:00,45.4,45.59,45.39,45.59,4400.0,45.1648,45.3539,45.1549,45.3539,4400.0
2012-09-14 14:00:00,45.5,45.56,45.44,45.52,3300.0,45.2643,45.324,45.2046,45.2842,3300.0
2012-09-14 14:30:00,45.53,45.57,45.37,45.5,9000.0,45.2942,45.334,45.135,45.2643,9000.0
2012-09-14 15:00:00,45.49,45.55,45.42,45.48,10400.0,45.2544,45.3141,45.1847,45.2444,10400.0
2012-09-14 15:30:00,45.48,45.58,45.45,45.58,17700.0,45.2444,45.3439,45.2146,45.3439,17700.0
2012-09-17 09:30:00,45.05,45.44,44.75,44.85,20700.0,44.8167,45.2046,44.5182,44.6177,20700.0
2012-09-17 10:00:00,44.97,45.26,44.9,45.24,10400.0,44.7371,45.0256,44.6674,45.0057,10400.0
2012-09-17 10:30:00,45.22,45.33,45.15,45.18,6200.0,44.9858,45.0952,44.9161,44.946,6200.0
2012-09-17 11:00:00,45.18,45.26,45.17,45.22,5700.0,44.946,45.0256,44.936,44.9858,5700.0
2012-09-17 11:30:00,45.19,45.31,45.18,45.22,5300.0,44.9559,45.0753,44.946,44.9858,5300.0
2012-09-17 12:00:00,45.29,45.35,45.27,45.27,1500.0,45.0554,45.1151,45.0355,45.0355,1500.0
2012-09-17 12:30:00,45.21,45.26,45.18,45.23,8800.0,44.9758,45.0256,44.946,44.9957,8800.0
2012-09-17 13:00:00,45.2,45.23,45.04,45.09,18000.0,44.9659,44.9957,44.8067,44.8565,18000.0
2012-09-17 13:30:00,45.07,45.14,44.93,44.93,5700.0,44.8366,44.9062,44.6973,44.6973,5700.0
2012-09-17 14:00:00,44.97,45.02,44.93,44.93,6100.0,44.7371,44.7868,44.6973,44.6973,6100.0
2012-09-17 14:30:00,44.95,44.97,44.85,44.87,10000.0,44.7172,44.7371,44.6177,44.6376,10000.0
2012-09-17 15:00:00,44.94,45.01,44.91,45.0,10700.0,44.7072,44.7769,44.6774,44.7669,10700.0
2012-09-17 15:30:00,44.99,45.09,44.95,45.07,94000.0,44.757,44.8565,44.7172,44.8366,94000.0
2012-09-18 09:30:00,45.04,45.06,44.78,45.03,24000.0,44.8067,44.8266,44.5481,44.7968,24000.0
2012-09-18 10:00:00,45.08,45.32,44.97,45.24,9700.0,44.8465,45.0853,44.7371,45.0057,9700.0
2012-09-18 10:30:00,45.23,45.45,45.21,45.45,5500.0,44.9957,45.2146,44.9758,45.2146,5500.0
2012-09-18 11:00:00,45.43,45.44,45.18,45.2,7000.0,45.1947,45.2046,44.946,44.9659,7000.0
2012-09-18 11:30:00,45.18,45.2,45.02,45.02,4900.0,44.946,44.9659,44.7868,44.7868,4900.0
2012-09-18 12:00:00,45.06,45.09,44.95,44.97,1800.0,44.8266,44.8565,44.7172,44.7371,1800.0
2012-09-18 12:30:00,44.97,44.97,44.81,44.89,5800.0,44.7371,44.7371,44.5779,44.6575,5800.0
2012-09-18 13:00:00,44.88,45.01,44.84,44.97,2900.0,44.6475,44.7769,44.6077,44.7371,2900.0
2012-09-18 13:30:00,44.98,45.0,44.88,44.91,3900.0,44.747,44.7669,44.6475,44.6774,3900.0
2012-09-18 14:00:00,44.91,44.94,44.88,44.92,5300.0,44.6774,44.7072,44.6475,44.6873,5300.0
2012-09-18 14:30:00,44.94,44.95,44.85,44.9,9700.0,44.7072,44.7172,44.6177,44.6674,9700.0
2012-09-18 15:00:00,44.88,45.08,44.88,45.06,6000.0,44.6475,44.8465,44.6475,44.8266,6000.0
2012-09-18 15:30:00,45.08,45.11,44.94,45.07,32500.0,44.8465,44.8763,44.7072,44.8366,32500.0
2012-09-19 09:30:00,45.0,45.05,44.89,45.02,25000.0,44.7669,44.8167,44.6575,44.7868,25000.0
2012-09-19 10:00:00,45.04,45.26,45.04,45.22,9600.0,44.8067,45.0256,44.8067,44.9858,9600.0
2012-09-19 10:30:00,45.19,45.25,44.94,44.98,20500.0,44.9559,45.0156,44.7072,44.747,20500.0
2012-09-19 11:00:00,45.0,45.03,44.91,44.93,10200.0,44.7669,44.7968,44.6774,44.6973,10200.0
2012-09-19 11:30:00,44.91,44.91,44.69,44.86,3000.0,44.6774,44.6774,44.4585,44.6276,3000.0
2012-09-19 12:00:00,44.86,44.9,44.78,44.78,10400.0,44.6276,44.6674,44.5481,44.5481,10400.0
2012-09-19 12:30:00,44.78,44.83,44.74,44.75,5500.0,44.5481,44.5978,44.5083,44.5182,5500.0
2012-09-19 13:00:00,44.77,44.87,44.76,44.8,3200.0,44.5381,44.6376,44.5282,44.568,3200.0
2012-09-19 13:30:00,44.79,44.82,44.7,44.77,3600.0,44.558,44.5879,44.4685,44.5381,3600.0
2012-09-19 14:00:00,44.76,44.9,44.57,44.81,10700.0,44.5282,44.6674,44.3391,44.5779,10700.0
2012-09-19 14:30:00,44.79,44.89,44.78,44.89,5500.0,44.558,44.6575,44.5481,44.6575,5500.0
2012-09-19 15:00:00,44.89,44.89,44.77,44.81,7900.0,44.6575,44.6575,44.5381,44.5779,7900.0
2012-09-19 15:30:00,44.8,45.02,44.77,44.98,46400.0,44.568,44.7868,44.5381,44.747,46400.0
2012-09-20 09:30:00,44.75,44.91,44.57,44.72,8000.0,44.5182,44.6774,44.3391,44.4884,8000.0
2012-09-20 10:00:00,44.66,44.91,44.63,44.87,9700.0,44.4287,44.6774,44.3988,44.6376,9700.0
2012-09-20 10:30:00,44.82,45.0,44.77,44.85,14000.0,44.5879,44.7669,44.5381,44.6177,14000.0
2012-09-20 11:00:00,44.98,45.04,44.78,44.87,5000.0,44.747,44.8067,44.5481,44.6376,5000.0
2012-09-20 11:30:00,44.9,44.99,44.88,44.9,2200.0,44.6674,44.757,44.6475,44.6674,2200.0
2012-09-20 12:00:00,44.9,44.99,44.88,44.89,3000.0,44.6674,44.757,44.6475,44.6575,3000.0
2012-09-20 12:30:00,44.9,45.02,44.88,45.01,4100.0,44.6674,44.7868,44.6475,44.7769,4100.0
2012-09-20 13:00:00,44.98,45.0,44.97,45.0,1000.0,44.747,44.7669,44.7371,44.7669,1000.0
2012-09-20 13:30:00,45.01,45.06,45.0,45.06,1700.0,44.7769,44.8266,44.7669,44.8266,1700.0
2012-09-20 14:00:00,45.01,45.12,45.01,45.12,1200.0,44.7769,44.8863,44.7769,44.8863,1200.0
2012-09-20 14:30:00,45.08,45.11,45.04,45.11,2400.0,44.8465,44.8763,44.8067,44.8763,2400.0
2012-09-20 15:00:00,45.13,45.22,45.0,45.1,15700.0,44.8962,44.9858,44.7669,44.8664,15700.0
2012-09-20 15:30:00,45.1,45.23,45.1,45.21,18800.0,44.8664,44.9957,44.8664,44.9758,18800.0
2012-09-21 09:30:00,45.5,45.6,45.13,45.6,118500.0,45.2643,45.3638,44.8962,45.3638,118500.0
2012-09-21 10:00:00,45.59,45.6,45.51,45.59,17700.0,45.3539,45.3638,45.2743,45.3539,17700.0
2012-09-21 10:30:00,45.6,45.6,45.52,45.55,30600.0,45.3638,45.3638,45.2842,45.3141,30600.0
2012-09-21 11:00:00,45.55,45.6,45.52,45.55,6900.0,45.3141,45.3638,45.2842,45.3141,6900.0
2012-09-21 11:30:00,45.56,45.65,45.56,45.6,41400.0,45.324,45.4136,45.324,45.3638,41400.0
2012-09-21 12:00:00,45.61,45.71,45.56,45.65,8800.0,45.3738,45.4732,45.324,45.4136,8800.0
2012-09-21 12:30:00,45.66,45.73,45.62,45.64,5900.0,45.4235,45.4931,45.3837,45.4036,5900.0
2012-09-21 13:00:00,45.65,45.74,45.6,45.68,3100.0,45.4136,45.5031,45.3638,45.4434,3100.0
2012-09-21 13:30:00,45.71,45.83,45.65,45.83,4300.0,45.4732,45.5926,45.4136,45.5926,4300.0
2012-09-21 14:00:00,45.81,45.81,45.55,45.59,9800.0,45.5727,45.5727,45.3141,45.3539,9800.0
2012-09-21 14:30:00,45.6,45.83,45.6,45.73,8000.0,45.3638,45.5926,45.3638,45.4931,8000.0
2012-09-21 15:00:00,45.77,45.78,45.64,45.68,10400.0,45.5329,45.5429,45.4036,45.4434,10400.0
2012-09-21 15:30:00,45.68,45.99,45.6,45.99,109200.0,45.4434,45.7518,45.3638,45.7518,109200.0
2012-09-24 09:30:00,45.64,45.9,45.64,45.89,4900.0,45.4036,45.6623,45.4036,45.6523,4900.0
2012-09-24 10:00:00,45.86,45.94,45.7,45.83,5700.0,45.6225,45.702,45.4633,45.5926,5700.0
2012-09-24 10:30:00,45.82,46.0,45.82,45.94,11500.0,45.5827,45.7617,45.5827,45.702,11500.0
2012-09-24 11:00:00,45.99,46.0,45.79,45.8,7000.0,45.7518,45.7617,45.5528,45.5628,7000.0
2012-09-24 11:30:00,45.82,45.82,45.76,45.76,1200.0,45.5827,45.5827,45.523,45.523,1200.0
2012-09-24 12:00:00,45.77,45.89,45.75,45.84,7400.0,45.5329,45.6523,45.513,45.6026,7400.0
2012-09-24 12:30:00,45.88,45.88,45.78,45.82,2900.0,45.6424,45.6424,45.5429,45.5827,2900.0
2012-09-24 13:00:00,45.78,45.78,45.56,45.64,4400.0,45.5429,45.5429,45.324,45.4036,4400.0
2012-09-24 13:30:00,45.57,45.62,45.52,45.62,1900.0,45.334,45.3837,45.2842,45.3837,1900.0
2012-09-24 14:00:00,45.61,45.92,45.6,45.92,11700.0,45.3738,45.6822,45.3638,45.6822,11700.0
2012-09-24 14:30:00,45.94,46.0,45.85,45.94,8900.0,45.702,45.7617,45.6125,45.702,8900.0
2012-09-24 15:00:00,45.91,45.95,45.72,45.82,13100.0,45.6722,45.712,45.4832,45.5827,13100.0
2012-09-24 15:30:00,45.8,45.87,45.73,45.81,19900.0,45.5628,45.6324,45.4931,45.5727,19900.0
2012-09-25 09:30:00,46.0,46.0,45.65,45.67,10300.0,45.7617,45.7617,45.4136,45.4334,10300.0
2012-09-25 10:00:00,45.73,45.85,45.69,45.85,10100.0,45.4931,45.6125,45.4533,45.6125,10100.0
2012-09-25 10:30:00,45.85,45.85,45.8,45.84,5500.0,45.6125,45.6125,45.5628,45.6026,5500.0
2012-09-25 11:00:00,45.84,45.85,45.73,45.8,7300.0,45.6026,45.6125,45.4931,45.5628,7300.0
2012-09-25 11:30:00,45.85,45.88,45.67,45.69,7900.0,45.6125,45.6424,45.4334,45.4533,7900.0
2012-09-25 12:00:00,45.68,45.68,45.43,45.47,5400.0,45.4434,45.4434,45.1947,45.2345,5400.0
2012-09-25 12:30:00,45.5,45.5,45.07,45.1,8500.0,45.2643,45.2643,44.8366,44.8664,8500.0
2012-09-25 13:00:00,45.09,45.1,45.0,45.04,4200.0,44.8565,44.8664,44.7669,44.8067,4200.0
2012-09-25 13:30:00,45.02,45.1,44.96,45.06,7600.0,44.7868,44.8664,44.7271,44.8266,7600.0
2012-09-25 14:00:00,45.05,45.05,44.97,44.98,7900.0,44.8167,44.8167,44.7371,44.747,7900.0
2012-09-25 14:30:00,44.99,45.05,44.97,45.0,12700.0,44.757,44.8167,44.7371,44.7669,12700.0
2012-09-25 15:00:00,44.99,45.06,44.87,44.97,24700.0,44.757,44.8266,44.6376,44.7371,24700.0
2012-09-25 15:30:00,44.98,45.06,44.76,44.84,33000.0,44.747,44.8266,44.5282,44.6077,33000.0
2012-09-26 09:30:00,44.97,45.23,44.76,45.11,7800.0,44.7371,44.9957,44.5282,44.8763,7800.0
2012-09-26 10:00:00,45.13,45.2,44.83,44.83,8000.0,44.8962,44.9659,44.5978,44.5978,8000.0
2012-09-26 10:30:00,44.81,44.83,44.62,44.62,8700.0,44.5779,44.5978,44.3889,44.3889,8700.0
2012-09-26 11:00:00,44.54,44.69,44.49,44.58,17300.0,44.3093,44.4585,44.2596,44.3491,17300.0
2012-09-26 11:30:00,44.56,44.61,44.45,44.51,6800.0,44.3292,44.3789,44.2198,44.2795,6800.0
2012-09-26 12:00:00,44.51,44.64,44.5,44.6,17500.0,44.2795,44.4088,44.2695,44.369,17500.0
2012-09-26 12:30:00,44.62,44.64,44.48,44.5,4300.0,44.3889,44.4088,44.2496,44.2695,4300.0
2012-09-26 13:00:00,44.55,44.72,44.55,44.72,1300.0,44.3192,44.4884,44.3192,44.4884,1300.0
2012-09-26 13:30:00,44.75,44.77,44.63,44.63,5800.0,44.5182,44.5381,44.3988,44.3988,5800.0
2012-09-26 14:00:00,44.64,44.82,44.64,44.79,12300.0,44.4088,44.5879,44.4088,44.558,12300.0
2012-09-26 14:30:00,44.72,44.82,44.62,44.64,7100.0,44.4884,44.5879,44.3889,44.4088,7100.0
2012-09-26 15:00:00,44.6,44.66,44.46,44.46,13000.0,44.369,44.4287,44.2297,44.2297,13000.0
2012-09-26 15:30:00,44.43,44.6,44.43,44.57,22300.0,44.1999,44.369,44.1999,44.3391,22300.0
2012-09-27 09:30:00,44.57,44.7,44.34,44.49,5600.0,44.3391,44.4685,44.1103,44.2596,5600.0
2012-09-27 10:00:00,44.4,44.55,44.35,44.55,2800.0,44.17,44.3192,44.1203,44.3192,2800.0
2012-09-27 10:30:00,44.53,44.69,44.52,44.57,4900.0,44.2994,44.4585,44.2894,44.3391,4900.0
2012-09-27 11:00:00,44.54,44.58,44.5,44.58,1300.0,44.3093,44.3491,44.2695,44.3491,1300.0
2012-09-27 11:30:00,44.57,44.75,44.55,44.67,8500.0,44.3391,44.5182,44.3192,44.4386,8500.0
2012-09-27 12:00:00,44.66,44.75,44.59,44.67,15700.0,44.4287,44.5182,44.359,44.4386,15700.0
2012-09-27 12:30:00,44.65,44.78,44.63,44.73,5300.0,44.4187,44.5481,44.3988,44.4983,5300.0
2012-09-27 13:00:00,44.75,44.8,44.71,44.73,3300.0,44.5182,44.568,44.4784,44.4983,3300.0
2012-09-27 13:30:00,44.76,44.83,44.7,44.71,10600.0,44.5282,44.5978,44.4685,44.4784,10600.0
2012-09-27 14:00:00,44.7,44.79,44.67,44.69,13800.0,44.4685,44.558,44.4386,44.4585,13800.0
2012-09-27 14:30:00,44.7,44.74,44.67,44.7,7000.0,44.4685,44.5083,44.4386,44.4685,7000.0
2012-09-27 15:00:00,44.67,44.75,44.63,44.74,8100.0,44.4386,44.5182,44.3988,44.5083,8100.0
2012-09-27 15:30:00,44.71,44.76,44.63,44.67,22700.0,44.4784,44.5282,44.3988,44.4386,22700.0
2012-09-28 09:30:00,44.5,44.81,44.5,44.65,6900.0,44.2695,44.5779,44.2695,44.4187,6900.0
2012-09-28 10:00:00,44.58,44.73,44.5,44.5,9200.0,44.3491,44.4983,44.2695,44.2695,9200.0
2012-09-28 10:30:00,44.54,44.58,44.51,44.58,1100.0,44.3093,44.3491,44.2795,44.3491,1100.0
2012-09-28 11:00:00,44.59,44.6,44.47,44.47,3200.0,44.359,44.369,44.2397,44.2397,3200.0
2012-09-28 11:30:00,44.5,44.6,44.44,44.56,4700.0,44.2695,44.369,44.2098,44.3292,4700.0
2012-09-28 12:00:00,44.58,44.6,44.41,44.55,3900.0,44.3491,44.369,44.18,44.3192,3900.0
2012-09-28 12:30:00,44.46,44.47,44.39,44.39,6800.0,44.2297,44.2397,44.1601,44.1601,6800.0
2012-09-28 13:00:00,44.41,44.43,44.29,44.41,8400.0,44.18,44.1999,44.0606,44.18,8400.0
2012-09-28 13:30:00,44.44,44.5,44.43,44.5,7900.0,44.2098,44.2695,44.1999,44.2695,7900.0
2012-09-28 14:00:00,44.49,44.51,44.41,44.43,4800.0,44.2596,44.2795,44.18,44.1999,4800.0
2012-09-28 14:30:00,44.45,44.51,44.45,44.51,3500.0,44.2198,44.2795,44.2198,44.2795,3500.0
2012-09-28 15:00:00,44.5,44.53,44.42,44.42,10500.0,44.2695,44.2994,44.1899,44.1899,10500.0
2012-09-28 15:30:00,44.44,44.46,44.22,44.24,38900.0,44.2098,44.2297,43.991,44.0109,38900.0
2012-10-01 09:30:00,44.4,44.49,43.89,43.89,11700.0,44.17,44.2596,43.6627,43.6627,11700.0
2012-10-01 10:00:00,43.93,44.29,43.91,44.12,9600.0,43.7025,44.0606,43.6826,43.8915,9600.0
2012-10-01 10:30:00,44.11,44.11,43.86,43.93,8200.0,43.8815,43.8815,43.6328,43.7025,8200.0
2012-10-01 11:00:00,43.97,44.0,43.84,43.85,7100.0,43.7423,43.7721,43.6129,43.6229,7100.0
2012-10-01 11:30:00,43.85,43.85,43.55,43.62,8200.0,43.6229,43.6229,43.3244,43.3941,8200.0
2012-10-01 12:00:00,43.6,43.6,43.44,43.44,6800.0,43.3742,43.3742,43.215,43.215,6800.0
2012-10-01 12:30:00,43.46,43.52,43.25,43.25,11200.0,43.2349,43.2946,43.026,43.026,11200.0
2012-10-01 13:00:00,43.26,43.32,43.0,43.08,32800.0,43.0359,43.0956,42.7773,42.8569,32800.0
2012-10-01 13:30:00,43.1,43.1,42.76,43.08,14000.0,42.8768,42.8768,42.5385,42.8569,14000.0
2012-10-01 14:00:00,43.11,43.52,43.1,43.52,6200.0,42.8867,43.2946,42.8768,43.2946,6200.0
2012-10-01 14:30:00,43.54,43.62,43.43,43.52,10700.0,43.3145,43.3941,43.2051,43.2946,10700.0
2012-10-01 15:00:00,43.54,43.54,43.29,43.37,10600.0,43.3145,43.3145,43.0658,43.1454,10600.0
2012-10-01 15:30:00,43.37,43.52,43.33,43.44,40700.0,43.1454,43.2946,43.1056,43.215,40700.0
2012-10-02 09:30:00,43.63,43.76,43.47,43.61,4100.0,43.404,43.5333,43.2448,43.3841,4100.0
2012-10-02 10:00:00,43.56,43.72,43.4,43.64,6300.0,43.3344,43.4935,43.1752,43.414,6300.0
2012-10-02 10:30:00,43.76,43.88,43.71,43.75,40300.0,43.5333,43.6527,43.4836,43.5234,40300.0
2012-10-02 11:00:00,43.75,43.81,43.64,43.76,4400.0,43.5234,43.5831,43.414,43.5333,4400.0
2012-10-02 11:30:00,43.71,43.89,43.62,43.77,82800.0,43.4836,43.6627,43.3941,43.5433,82800.0
2012-10-02 12:00:00,43.77,44.05,43.77,43.99,4300.0,43.5433,43.8218,43.5433,43.7621,4300.0
2012-10-02 12:30:00,44.0,44.06,43.72,43.72,11500.0,43.7721,43.8318,43.4935,43.4935,11500.0
2012-10-02 13:00:00,43.75,43.86,43.75,43.81,8900.0,43.5234,43.6328,43.5234,43.5831,8900.0
2012-10-02 13:30:00,43.85,43.87,43.67,43.75,8000.0,43.6229,43.6428,43.4438,43.5234,8000.0
2012-10-02 14:00:00,43.69,43.8,43.59,43.69,7600.0,43.4637,43.5731,43.3642,43.4637,7600.0
2012-10-02 14:30:00,43.71,43.78,43.6,43.63,7000.0,43.4836,43.5532,43.3742,43.404,7000.0
2012-10-02 15:00:00,43.69,43.86,43.68,43.82,8800.0,43.4637,43.6328,43.4538,43.593,8800.0
2012-10-02 15:30:00,43.83,43.86,43.72,43.78,39800.0,43.603,43.6328,43.4935,43.5532,39800.0
2012-10-03 09:30:00,43.83,43.99,43.59,43.66,2600.0,43.603,43.7621,43.3642,43.4339,2600.0
2012-10-03 10:00:00,43.67,43.71,43.4,43.69,15400.0,43.4438,43.4836,43.1752,43.4637,15400.0
2012-10-03 10:30:00,43.73,43.89,43.7,43.88,6900.0,43.5035,43.6627,43.4737,43.6527,6900.0
2012-10-03 11:00:00,43.91,44.07,43.83,44.06,2000.0,43.6826,43.8417,43.603,43.8318,2000.0
2012-10-03 11:30:00,44.08,44.34,44.06,44.34,7100.0,43.8517,44.1103,43.8318,44.1103,7100.0
2012-10-03 12:00:00,44.31,44.31,44.23,44.31,3100.0,44.0805,44.0805,44.0009,44.0805,3100.0
2012-10-03 12:30:00,44.35,44.5,44.33,44.48,3700.0,44.1203,44.2695,44.1004,44.2496,3700.0
2012-10-03 13:00:00,44.51,44.63,44.51,44.57,2700.0,44.2795,44.3988,44.2795,44.3391,2700.0
2012-10-03 13:30:00,44.59,44.59,44.35,44.37,2600.0,44.359,44.359,44.1203,44.1402,2600.0
2012-10-03 14:00:00,44.41,44.48,44.34,44.34,2900.0,44.18,44.2496,44.1103,44.1103,2900.0
2012-10-03 14:30:00,44.36,44.42,44.29,44.32,4700.0,44.1302,44.1899,44.0606,44.0904,4700.0
2012-10-03 15:00:00,44.33,44.52,44.27,44.45,10400.0,44.1004,44.2894,44.0407,44.2198,10400.0
2012-10-03 15:30:00,44.45,44.58,44.42,44.52,33600.0,44.2198,44.3491,44.1899,44.2894,33600.0
2012-10-04 09:30:00,44.61,44.61,44.03,44.11,2600.0,44.3789,44.3789,43.8019,43.8815,2600.0
2012-10-04 10:00:00,44.16,44.62,44.1,44.61,7100.0,43.9313,44.3889,43.8716,44.3789,7100.0
2012-10-04 10:30:00,44.58,44.74,44.57,44.7,7600.0,44.3491,44.5083,44.3391,44.4685,7600.0
2012-10-04 11:00:00,44.74,44.81,44.47,44.47,7100.0,44.5083,44.5779,44.2397,44.2397,7100.0
2012-10-04 11:30:00,44.49,44.63,44.48,44.63,1500.0,44.2596,44.3988,44.2496,44.3988,1500.0
2012-10-04 12:00:00,44.54,44.86,44.54,44.8,4000.0,44.3093,44.6276,44.3093,44.568,4000.0
2012-10-04 12:30:00,44.8,44.85,44.71,44.71,2100.0,44.568,44.6177,44.4784,44.4784,2100.0
2012-10-04 13:00:00,44.75,44.88,44.72,44.88,3100.0,44.5182,44.6475,44.4884,44.6475,3100.0
2012-10-04 13:30:00,44.92,45.24,44.9,45.2,15200.0,44.6873,45.0057,44.6674,44.9659,15200.0
2012-10-04 14:00:00,45.21,45.22,45.04,45.16,9800.0,44.9758,44.9858,44.8067,44.9261,9800.0
2012-10-04 14:30:00,45.19,45.4,45.17,45.36,14000.0,44.9559,45.1648,44.936,45.1251,14000.0
2012-10-04 15:00:00,45.37,45.42,45.29,45.38,17700.0,45.135,45.1847,45.0554,45.145,17700.0
2012-10-04 15:30:00,45.37,45.47,45.31,45.47,30400.0,45.135,45.2345,45.0753,45.2345,30400.0
2012-10-05 09:30:00,45.55,45.95,45.4,45.94,26700.0,45.3141,45.712,45.1648,45.702,26700.0
2012-10-05 10:00:00,45.88,46.17,45.88,46.04,32700.0,45.6424,45.9309,45.6424,45.8015,32700.0
2012-10-05 10:30:00,46.07,46.07,45.87,45.87,2600.0,45.8314,45.8314,45.6324,45.6324,2600.0
2012-10-05 11:00:00,45.82,45.94,45.82,45.89,3600.0,45.5827,45.702,45.5827,45.6523,3600.0
2012-10-05 11:30:00,45.89,45.93,45.78,45.82,3600.0,45.6523,45.6921,45.5429,45.5827,3600.0
2012-10-05 12:00:00,45.76,45.78,45.68,45.78,2500.0,45.523,45.5429,45.4434,45.5429,2500.0
2012-10-05 12:30:00,45.79,45.82,45.6,45.6,6800.0,45.5528,45.5827,45.3638,45.3638,6800.0
2012-10-05 13:00:00,45.59,45.59,45.36,45.36,2700.0,45.3539,45.3539,45.1251,45.1251,2700.0
2012-10-05 13:30:00,45.34,45.44,45.17,45.23,6800.0,45.1052,45.2046,44.936,44.9957,6800.0
2012-10-05 14:00:00,45.23,45.42,45.21,45.31,6200.0,44.9957,45.1847,44.9758,45.0753,6200.0
2012-10-05 14:30:00,45.3,45.3,44.91,44.91,9100.0,45.0654,45.0654,44.6774,44.6774,9100.0
2012-10-05 15:00:00,44.94,44.95,44.77,44.78,10200.0,44.7072,44.7172,44.5381,44.5481,10200.0
2012-10-05 15:30:00,44.8,44.85,44.64,44.67,32000.0,44.568,44.6177,44.4088,44.4386,32000.0
2012-10-08 09:30:00,44.5,44.66,44.37,44.54,3500.0,44.2695,44.4287,44.1402,44.3093,3500.0
2012-10-08 10:00:00,44.62,44.78,44.58,44.62,2700.0,44.3889,44.5481,44.3491,44.3889,2700.0
2012-10-08 10:30:00,44.59,44.81,44.59,44.7,2500.0,44.359,44.5779,44.359,44.4685,2500.0
2012-10-08 11:00:00,44.67,44.67,44.4,44.44,7400.0,44.4386,44.4386,44.17,44.2098,7400.0
2012-10-08 11:30:00,44.41,44.45,44.35,44.42,1700.0,44.18,44.2198,44.1203,44.1899,1700.0
2012-10-08 12:00:00,44.44,44.56,44.37,44.5,3000.0,44.2098,44.3292,44.1402,44.2695,3000.0
2012-10-08 12:30:00,44.58,44.67,44.55,44.65,1900.0,44.3491,44.4386,44.3192,44.4187,1900.0
2012-10-08 13:00:00,44.68,44.69,44.55,44.64,1900.0,44.4486,44.4585,44.3192,44.4088,1900.0
2012-10-08 13:30:00,44.68,44.75,44.64,44.7,3800.0,44.4486,44.5182,44.4088,44.4685,3800.0
2012-10-08 14:00:00,44.65,44.75,44.64,44.7,2800.0,44.4187,44.5182,44.4088,44.4685,2800.0
2012-10-08 14:30:00,44.67,44.72,44.65,44.7,2300.0,44.4386,44.4884,44.4187,44.4685,2300.0
2012-10-08 15:00:00,44.72,44.85,44.72,44.73,7300.0,44.4884,44.6177,44.4884,44.4983,7300.0
2012-10-08 15:30:00,44.76,44.76,44.56,44.56,11500.0,44.5282,44.5282,44.3292,44.3292,11500.0
2012-10-09 09:30:00,44.51,44.53,44.13,44.13,1900.0,44.2795,44.2994,43.9014,43.9014,1900.0
2012-10-09 10:00:00,44.14,44.37,44.14,44.31,2900.0,43.9114,44.1402,43.9114,44.0805,2900.0
2012-10-09 10:30:00,44.25,44.25,43.56,43.7,13900.0,44.0208,44.0208,43.3344,43.4737,13900.0
2012-10-09 11:00:00,43.64,43.75,43.47,43.63,10800.0,43.414,43.5234,43.2448,43.404,10800.0
2012-10-09 11:30:00,43.72,43.77,43.55,43.64,3400.0,43.4935,43.5433,43.3244,43.414,3400.0
2012-10-09 12:00:00,43.67,43.73,43.56,43.65,2500.0,43.4438,43.5035,43.3344,43.4239,2500.0
2012-10-09 12:30:00,43.59,43.7,43.59,43.63,1500.0,43.3642,43.4737,43.3642,43.404,1500.0
2012-10-09 13:00:00,43.67,43.81,43.64,43.81,12000.0,43.4438,43.5831,43.414,43.5831,12000.0
2012-10-09 13:30:00,43.79,43.92,43.78,43.87,2700.0,43.5632,43.6925,43.5532,43.6428,2700.0
2012-10-09 14:00:00,43.84,43.91,43.82,43.85,2000.0,43.6129,43.6826,43.593,43.6229,2000.0
2012-10-09 14:30:00,43.85,43.89,43.69,43.83,5700.0,43.6229,43.6627,43.4637,43.603,5700.0
2012-10-09 15:00:00,43.82,43.85,43.66,43.7,5200.0,43.593,43.6229,43.4339,43.4737,5200.0
2012-10-09 15:30:00,43.67,43.74,43.58,43.62,16900.0,43.4438,43.5134,43.3543,43.3941,16900.0
2012-10-10 09:30:00,43.67,43.76,43.62,43.7,4100.0,43.4438,43.5333,43.3941,43.4737,4100.0
2012-10-10 10:00:00,43.74,43.9,43.7,43.9,2700.0,43.5134,43.6726,43.4737,43.6726,2700.0
2012-10-10 10:30:00,43.86,43.99,43.8,43.96,3400.0,43.6328,43.7621,43.5731,43.7323,3400.0
2012-10-10 11:00:00,43.87,44.02,43.86,43.89,3500.0,43.6428,43.792,43.6328,43.6627,3500.0
2012-10-10 11:30:00,43.87,43.88,43.76,43.82,4300.0,43.6428,43.6527,43.5333,43.593,4300.0
2012-10-10 12:00:00,43.81,43.87,43.78,43.78,1600.0,43.5831,43.6428,43.5532,43.5532,1600.0
2012-10-10 12:30:00,43.74,43.77,43.68,43.72,1300.0,43.5134,43.5433,43.4538,43.4935,1300.0
2012-10-10 13:00:00,43.7,43.85,43.7,43.84,1600.0,43.4737,43.6229,43.4737,43.6129,1600.0
2012-10-10 13:30:00,43.81,43.95,43.76,43.83,3600.0,43.5831,43.7224,43.5333,43.603,3600.0
2012-10-10 14:00:00,43.86,43.95,43.8,43.82,3100.0,43.6328,43.7224,43.5731,43.593,3100.0
2012-10-10 14:30:00,43.79,43.79,43.73,43.74,1400.0,43.5632,43.5632,43.5035,43.5134,1400.0
2012-10-10 15:00:00,43.69,43.85,43.67,43.82,10800.0,43.4637,43.6229,43.4438,43.593,10800.0
2012-10-10 15:30:00,43.74,43.85,43.7,43.85,13500.0,43.5134,43.6229,43.4737,43.6229,13500.0
2012-10-11 09:30:00,44.17,44.42,44.15,44.23,3400.0,43.9412,44.1899,43.9213,44.0009,3400.0
2012-10-11 10:00:00,44.25,44.55,44.25,44.52,7100.0,44.0208,44.3192,44.0208,44.2894,7100.0
2012-10-11 10:30:00,44.49,44.67,44.42,44.48,16500.0,44.2596,44.4386,44.1899,44.2496,16500.0
2012-10-11 11:00:00,44.46,44.47,44.39,44.46,1400.0,44.2297,44.2397,44.1601,44.2297,1400.0
2012-10-11 11:30:00,44.43,44.43,44.25,44.25,1100.0,44.1999,44.1999,44.0208,44.0208,1100.0
2012-10-11 12:00:00,44.28,44.3,44.14,44.17,3100.0,44.0506,44.0705,43.9114,43.9412,3100.0
2012-10-11 12:30:00,44.15,44.18,44.11,44.18,2600.0,43.9213,43.9512,43.8815,43.9512,2600.0
2012-10-11 13:00:00,44.11,44.15,43.94,43.94,3000.0,43.8815,43.9213,43.7124,43.7124,3000.0
2012-10-11 13:30:00,43.95,43.95,43.82,43.83,2500.0,43.7224,43.7224,43.593,43.603,2500.0
2012-10-11 14:00:00,43.84,43.98,43.84,43.98,3700.0,43.6129,43.7522,43.6129,43.7522,3700.0
2012-10-11 14:30:00,44.0,44.0,43.94,43.95,1300.0,43.7721,43.7721,43.7124,43.7224,1300.0
2012-10-11 15:00:00,43.97,44.07,43.91,44.07,3700.0,43.7423,43.8417,43.6826,43.8417,3700.0
2012-10-11 15:30:00,44.08,44.1,43.99,44.03,8300.0,43.8517,43.8716,43.7621,43.8019,8300.0
2012-10-12 09:30:00,43.98,43.98,43.78,43.94,2600.0,43.7522,43.7522,43.5532,43.7124,2600.0
2012-10-12 10:00:00,44.1,44.11,43.92,43.96,1700.0,43.8716,43.8815,43.6925,43.7323,1700.0
2012-10-12 10:30:00,43.99,44.09,43.99,44.06,2000.0,43.7621,43.8616,43.7621,43.8318,2000.0
2012-10-12 11:00:00,44.06,44.11,44.0,44.04,4000.0,43.8318,43.8815,43.7721,43.8119,4000.0
2012-10-12 11:30:00,44.0,44.09,43.92,44.0,5500.0,43.7721,43.8616,43.6925,43.7721,5500.0
2012-10-12 12:00:00,44.02,44.09,44.0,44.02,2800.0,43.792,43.8616,43.7721,43.792,2800.0
2012-10-12 12:30:00,44.05,44.15,44.05,44.12,800.0,43.8218,43.9213,43.8218,43.8915,800.0
2012-10-12 13:00:00,44.07,44.21,44.07,44.2,900.0,43.8417,43.981,43.8417,43.9711,900.0
2012-10-12 13:30:00,44.2,44.2,44.15,44.2,900.0,43.9711,43.9711,43.9213,43.9711,900.0
2012-10-12 14:00:00,44.22,44.26,44.22,44.26,1100.0,43.991,44.0308,43.991,44.0308,1100.0
2012-10-12 14:30:00,44.33,44.49,44.32,44.42,2600.0,44.1004,44.2596,44.0904,44.1899,2600.0
2012-10-12 15:00:00,44.4,44.43,44.33,44.33,3200.0,44.17,44.1999,44.1004,44.1004,3200.0
2012-10-12 15:30:00,44.33,44.33,44.2,44.22,15700.0,44.1004,44.1004,43.9711,43.991,15700.0
2012-10-15 09:30:00,44.43,44.51,44.28,44.28,1200.0,44.1999,44.2795,44.0506,44.0506,1200.0
2012-10-15 10:00:00,44.23,44.28,44.14,44.28,4200.0,44.0009,44.0506,43.9114,44.0506,4200.0
2012-10-15 10:30:00,44.28,44.54,44.24,44.54,11600.0,44.0506,44.3093,44.0109,44.3093,11600.0
2012-10-15 11:00:00,44.57,44.84,44.57,44.81,3800.0,44.3391,44.6077,44.3391,44.5779,3800.0
2012-10-15 11:30:00,44.77,44.8,44.63,44.65,8500.0,44.5381,44.568,44.3988,44.4187,8500.0
2012-10-15 12:00:00,44.63,44.7,44.59,44.66,3900.0,44.3988,44.4685,44.359,44.4287,3900.0
2012-10-15 12:30:00,44.66,44.74,44.61,44.68,1700.0,44.4287,44.5083,44.3789,44.4486,1700.0
2012-10-15 13:00:00,44.75,44.82,44.65,44.65,3100.0,44.5182,44.5879,44.4187,44.4187,3100.0
2012-10-15 13:30:00,44.67,44.72,44.6,44.7,3300.0,44.4386,44.4884,44.369,44.4685,3300.0
2012-10-15 14:00:00,44.62,44.77,44.62,44.73,2500.0,44.3889,44.5381,44.3889,44.4983,2500.0
2012-10-15 14:30:00,44.78,44.78,44.55,44.65,2500.0,44.5481,44.5481,44.3192,44.4187,2500.0
2012-10-15 15:00:00,44.67,44.68,44.54,44.58,9100.0,44.4386,44.4486,44.3093,44.3491,9100.0
2012-10-15 15:30:00,44.56,44.75,44.54,44.71,12300.0,44.3292,44.5182,44.3093,44.4784,12300.0
2012-10-16 09:30:00,44.85,45.34,44.8,45.2,5400.0,44.6177,45.1052,44.568,44.9659,5400.0
2012-10-16 10:00:00,45.25,45.38,45.19,45.38,5900.0,45.0156,45.145,44.9559,45.145,5900.0
2012-10-16 10:30:00,45.38,45.44,45.15,45.23,7500.0,45.145,45.2046,44.9161,44.9957,7500.0
2012-10-16 11:00:00,45.22,45.25,45.08,45.24,5400.0,44.9858,45.0156,44.8465,45.0057,5400.0
2012-10-16 11:30:00,45.27,45.39,45.16,45.32,4000.0,45.0355,45.1549,44.9261,45.0853,4000.0
2012-10-16 12:00:00,45.32,45.34,45.12,45.14,5800.0,45.0853,45.1052,44.8863,44.9062,5800.0
2012-10-16 12:30:00,45.18,45.18,45.03,45.03,1800.0,44.946,44.946,44.7968,44.7968,1800.0
2012-10-16 13:00:00,45.03,45.15,44.99,45.01,2800.0,44.7968,44.9161,44.757,44.7769,2800.0
2012-10-16 13:30:00,45.02,45.03,44.92,44.92,3600.0,44.7868,44.7968,44.6873,44.6873,3600.0
2012-10-16 14:00:00,44.92,44.96,44.77,44.84,5800.0,44.6873,44.7271,44.5381,44.6077,5800.0
2012-10-16 14:30:00,44.81,44.83,44.72,44.73,7300.0,44.5779,44.5978,44.4884,44.4983,7300.0
2012-10-16 15:00:00,44.76,44.76,44.62,44.69,5600.0,44.5282,44.5282,44.3889,44.4585,5600.0
2012-10-16 15:30:00,44.69,44.76,44.63,44.72,21800.0,44.4585,44.5282,44.3988,44.4884,21800.0
2012-10-17 09:30:00,44.72,44.95,44.69,44.95,1300.0,44.4884,44.7172,44.4585,44.7172,1300.0
2012-10-17 10:00:00,44.93,45.26,44.93,45.05,2800.0,44.6973,45.0256,44.6973,44.8167,2800.0
2012-10-17 10:30:00,45.07,45.11,45.01,45.06,2000.0,44.8366,44.8763,44.7769,44.8266,2000.0
2012-10-17 11:00:00,45.14,45.14,45.07,45.08,400.0,44.9062,44.9062,44.8366,44.8465,400.0
2012-10-17 11:30:00,45.09,45.09,45.01,45.01,300.0,44.8565,44.8565,44.7769,44.7769,300.0
2012-10-17 12:00:00,44.99,45.11,44.93,45.11,2000.0,44.757,44.8763,44.6973,44.8763,2000.0
2012-10-17 12:30:00,45.07,45.09,45.05,45.05,900.0,44.8366,44.8565,44.8167,44.8167,900.0
2012-10-17 13:00:00,45.1,45.1,44.86,44.87,1500.0,44.8664,44.8664,44.6276,44.6376,1500.0
2012-10-17 13:30:00,44.91,44.91,44.64,44.64,2000.0,44.6774,44.6774,44.4088,44.4088,2000.0
2012-10-17 14:00:00,44.6,44.65,44.51,44.56,3200.0,44.369,44.4187,44.2795,44.3292,3200.0
2012-10-17 14:30:00,44.58,44.84,44.58,44.78,2000.0,44.3491,44.6077,44.3491,44.5481,2000.0
2012-10-17 15:00:00,44.78,45.04,44.78,44.99,3900.0,44.5481,44.8067,44.5481,44.757,3900.0
2012-10-17 15:30:00,44.95,45.07,44.9,44.97,18400.0,44.7172,44.8366,44.6674,44.7371,18400.0
2012-10-18 09:30:00,44.96,44.98,44.8,44.83,1400.0,44.7271,44.747,44.568,44.5978,1400.0
2012-10-18 10:00:00,44.84,44.96,44.7,44.7,2100.0,44.6077,44.7271,44.4685,44.4685,2100.0
2012-10-18 10:30:00,44.63,44.71,44.58,44.58,1800.0,44.3988,44.4784,44.3491,44.3491,1800.0
2012-10-18 11:00:00,44.67,44.72,44.6,44.7,2000.0,44.4386,44.4884,44.369,44.4685,2000.0
2012-10-18 11:30:00,44.7,44.75,44.69,44.69,1300.0,44.4685,44.5182,44.4585,44.4585,1300.0
2012-10-18 12:00:00,44.72,44.85,44.7,44.85,1800.0,44.4884,44.6177,44.4685,44.6177,1800.0
2012-10-18 12:30:00,44.84,44.84,44.56,44.56,2800.0,44.6077,44.6077,44.3292,44.3292,2800.0
2012-10-18 13:00:00,44.56,44.67,44.42,44.67,2100.0,44.3292,44.4386,44.1899,44.4386,2100.0
2012-10-18 13:30:00,44.66,44.7,44.53,44.62,1600.0,44.4287,44.4685,44.2994,44.3889,1600.0
2012-10-18 14:00:00,44.64,44.77,44.64,44.73,2500.0,44.4088,44.5381,44.4088,44.4983,2500.0
2012-10-18 14:30:00,44.65,44.81,44.57,44.76,2300.0,44.4187,44.5779,44.3391,44.5282,2300.0
2012-10-18 15:00:00,44.72,44.81,44.72,44.73,4900.0,44.4884,44.5779,44.4884,44.4983,4900.0
2012-10-18 15:30:00,44.79,44.79,44.69,44.75,16200.0,44.558,44.558,44.4585,44.5182,16200.0
2012-10-19 09:30:00,44.38,44.58,44.28,44.58,16800.0,44.1501,44.3491,44.0506,44.3491,16800.0
2012-10-19 10:00:00,44.56,44.7,44.54,44.57,8400.0,44.3292,44.4685,44.3093,44.3391,8400.0
2012-10-19 10:30:00,44.56,44.77,44.56,44.7,11100.0,44.3292,44.5381,44.3292,44.4685,11100.0
2012-10-19 11:00:00,44.68,44.68,44.2,44.2,5600.0,44.4486,44.4486,43.9711,43.9711,5600.0
2012-10-19 11:30:00,44.21,44.35,44.0,44.02,12300.0,43.981,44.1203,43.7721,43.792,12300.0
2012-10-19 12:00:00,43.98,44.04,43.61,43.61,6500.0,43.7522,43.8119,43.3841,43.3841,6500.0
2012-10-19 12:30:00,43.67,43.78,43.59,43.59,4100.0,43.4438,43.5532,43.3642,43.3642,4100.0
2012-10-19 13:00:00,43.55,43.65,43.47,43.47,7000.0,43.3244,43.4239,43.2448,43.2448,7000.0
2012-10-19 13:30:00,43.41,43.55,43.35,43.43,8200.0,43.1852,43.3244,43.1255,43.2051,8200.0
2012-10-19 14:00:00,43.42,43.6,43.42,43.56,11400.0,43.1951,43.3742,43.1951,43.3344,11400.0
2012-10-19 14:30:00,43.57,43.65,43.51,43.61,5400.0,43.3443,43.4239,43.2846,43.3841,5400.0
2012-10-19 15:00:00,43.58,43.6,43.48,43.51,10800.0,43.3543,43.3742,43.2548,43.2846,10800.0
2012-10-19 15:30:00,43.52,43.84,43.49,43.75,77700.0,43.2946,43.6129,43.2647,43.5234,77700.0
2012-10-22 09:30:00,43.58,43.91,43.36,43.9,7700.0,43.3543,43.6826,43.1354,43.6726,7700.0
2012-10-22 10:00:00,43.83,44.09,43.83,44.06,6900.0,43.603,43.8616,43.603,43.8318,6900.0
2012-10-22 10:30:00,44.06,44.12,43.97,44.02,4300.0,43.8318,43.8915,43.7423,43.792,4300.0
2012-10-22 11:00:00,43.98,44.05,43.89,43.96,13200.0,43.7522,43.8218,43.6627,43.7323,13200.0
2012-10-22 11:30:00,43.96,44.15,43.92,43.95,5300.0,43.7323,43.9213,43.6925,43.7224,5300.0
2012-10-22 12:00:00,43.93,44.09,43.91,43.93,17500.0,43.7025,43.8616,43.6826,43.7025,17500.0
2012-10-22 12:30:00,43.99,44.27,43.95,44.22,19500.0,43.7621,44.0407,43.7224,43.991,19500.0
2012-10-22 13:00:00,44.21,44.3,44.13,44.15,5600.0,43.981,44.0705,43.9014,43.9213,5600.0
2012-10-22 13:30:00,44.15,44.23,44.1,44.17,3600.0,43.9213,44.0009,43.8716,43.9412,3600.0
2012-10-22 14:00:00,44.2,44.31,44.15,44.25,5700.0,43.9711,44.0805,43.9213,44.0208,5700.0
2012-10-22 14:30:00,44.27,44.36,44.22,44.28,4600.0,44.0407,44.1302,43.991,44.0506,4600.0
2012-10-22 15:00:00,44.34,44.44,44.3,44.39,6600.0,44.1103,44.2098,44.0705,44.1601,6600.0
2012-10-22 15:30:00,44.38,44.57,44.34,44.54,24000.0,44.1501,44.3391,44.1103,44.3093,24000.0
2012-10-23 09:30:00,44.04,44.24,44.0,44.22,5200.0,43.8119,44.0109,43.7721,43.991,5200.0
2012-10-23 10:00:00,44.14,44.19,43.87,43.9,7900.0,43.9114,43.9611,43.6428,43.6726,7900.0
2012-10-23 10:30:00,43.83,43.9,43.78,43.84,5100.0,43.603,43.6726,43.5532,43.6129,5100.0
2012-10-23 11:00:00,43.84,43.98,43.79,43.91,2400.0,43.6129,43.7522,43.5632,43.6826,2400.0
2012-10-23 11:30:00,43.82,43.94,43.66,43.94,4000.0,43.593,43.7124,43.4339,43.7124,4000.0
2012-10-23 12:00:00,43.96,44.12,43.94,44.09,4300.0,43.7323,43.8915,43.7124,43.8616,4300.0
2012-10-23 12:30:00,44.18,44.3,44.14,44.27,2700.0,43.9512,44.0705,43.9114,44.0407,2700.0
2012-10-23 13:00:00,44.3,44.41,44.22,44.22,1400.0,44.0705,44.18,43.991,43.991,1400.0
2012-10-23 13:30:00,44.26,44.3,44.19,44.24,2600.0,44.0308,44.0705,43.9611,44.0109,2600.0
2012-10-23 14:00:00,44.29,44.36,44.21,44.31,1800.0,44.0606,44.1302,43.981,44.0805,1800.0
2012-10-23 14:30:00,44.3,44.41,44.29,44.35,2100.0,44.0705,44.18,44.0606,44.1203,2100.0
2012-10-23 15:00:00,44.4,44.42,44.29,44.29,3900.0,44.17,44.1899,44.0606,44.0606,3900.0
2012-10-23 15:30:00,44.25,44.37,44.24,44.32,10400.0,44.0208,44.1402,44.0109,44.0904,10400.0
2012-10-24 09:30:00,44.55,44.55,44.38,44.45,2900.0,44.3192,44.3192,44.1501,44.2198,2900.0
2012-10-24 10:00:00,44.47,44.5,44.2,44.46,6200.0,44.2397,44.2695,43.9711,44.2297,6200.0
2012-10-24 10:30:00,44.39,44.53,44.37,44.47,5800.0,44.1601,44.2994,44.1402,44.2397,5800.0
2012-10-24 11:00:00,44.5,44.52,44.32,44.38,3600.0,44.2695,44.2894,44.0904,44.1501,3600.0
2012-10-24 11:30:00,44.36,44.36,44.2,44.2,4700.0,44.1302,44.1302,43.9711,43.9711,4700.0
2012-10-24 12:00:00,44.18,44.26,44.13,44.26,2700.0,43.9512,44.0308,43.9014,44.0308,2700.0
2012-10-24 12:30:00,44.26,44.43,44.26,44.4,1700.0,44.0308,44.1999,44.0308,44.17,1700.0
2012-10-24 13:00:00,44.42,44.42,44.33,44.37,3800.0,44.1899,44.1899,44.1004,44.1402,3800.0
2012-10-24 13:30:00,44.36,44.45,44.35,44.44,1900.0,44.1302,44.2198,44.1203,44.2098,1900.0
2012-10-24 14:00:00,44.43,44.45,44.2,44.41,6900.0,44.1999,44.2198,43.9711,44.18,6900.0
2012-10-24 14:30:00,44.41,44.41,44.26,44.33,5300.0,44.18,44.18,44.0308,44.1004,5300.0
2012-10-24 15:00:00,44.28,44.44,44.25,44.36,7100.0,44.0506,44.2098,44.0208,44.1302,7100.0
2012-10-24 15:30:00,44.43,44.43,44.25,44.37,26300.0,44.1999,44.1999,44.0208,44.1402,26300.0
2012-10-25 09:30:00,44.74,45.41,44.69,45.27,18100.0,44.5083,45.1748,44.4585,45.0355,18100.0
2012-10-25 10:00:00,45.23,45.32,45.09,45.12,5700.0,44.9957,45.0853,44.8565,44.8863,5700.0
2012-10-25 10:30:00,45.06,45.26,45.01,45.2,13100.0,44.8266,45.0256,44.7769,44.9659,13100.0
2012-10-25 11:00:00,45.19,45.24,45.13,45.16,45100.0,44.9559,45.0057,44.8962,44.9261,45100.0
2012-10-25 11:30:00,45.13,45.4,45.07,45.38,29200.0,44.8962,45.1648,44.8366,45.145,29200.0
2012-10-25 12:00:00,45.35,45.38,45.2,45.26,8000.0,45.1151,45.145,44.9659,45.0256,8000.0
2012-10-25 12:30:00,45.26,45.38,45.17,45.37,8500.0,45.0256,45.145,44.936,45.135,8500.0
2012-10-25 13:00:00,45.37,45.39,45.17,45.32,17400.0,45.135,45.1549,44.936,45.0853,17400.0
2012-10-25 13:30:00,45.37,45.37,45.22,45.31,9600.0,45.135,45.135,44.9858,45.0753,9600.0
2012-10-25 14:00:00,45.32,45.32,45.16,45.25,8100.0,45.0853,45.0853,44.9261,45.0156,8100.0
2012-10-25 14:30:00,45.26,45.38,45.2,45.25,9100.0,45.0256,45.145,44.9659,45.0156,9100.0
2012-10-25 15:00:00,45.24,45.3,45.18,45.21,9600.0,45.0057,45.0654,44.946,44.9758,9600.0
2012-10-25 15:30:00,45.23,45.33,45.13,45.33,15300.0,44.9957,45.0952,44.8962,45.0952,15300.0
2012-10-26 09:30:00,45.45,45.63,45.42,45.48,15700.0,45.2146,45.3937,45.1847,45.2444,15700.0
2012-10-26 10:00:00,45.5,45.7,45.42,45.65,11600.0,45.2643,45.4633,45.1847,45.4136,11600.0
2012-10-26 10:30:00,45.65,45.76,45.51,45.57,8800.0,45.4136,45.523,45.2743,45.334,8800.0
2012-10-26 11:00:00,45.58,45.63,45.52,45.61,5000.0,45.3439,45.3937,45.2842,45.3738,5000.0
2012-10-26 11:30:00,45.63,45.77,45.58,45.58,6200.0,45.3937,45.5329,45.3439,45.3439,6200.0
2012-10-26 12:00:00,45.6,45.6,45.32,45.48,11900.0,45.3638,45.3638,45.0853,45.2444,11900.0
2012-10-26 12:30:00,45.41,45.56,45.29,45.51,19200.0,45.1748,45.324,45.0554,45.2743,19200.0
2012-10-26 13:00:00,45.51,45.57,45.49,45.57,11000.0,45.2743,45.334,45.2544,45.334,11000.0
2012-10-26 13:30:00,45.57,45.86,45.57,45.78,6300.0,45.334,45.6225,45.334,45.5429,6300.0
2012-10-26 14:00:00,45.79,45.83,45.67,45.73,13300.0,45.5528,45.5926,45.4334,45.4931,13300.0
2012-10-26 14:30:00,45.73,45.9,45.71,45.81,6000.0,45.4931,45.6623,45.4732,45.5727,6000.0
2012-10-26 15:00:00,45.8,46.04,45.8,45.94,13900.0,45.5628,45.8015,45.5628,45.702,13900.0
2012-10-26 15:30:00,45.98,46.01,45.79,45.86,18100.0,45.7418,45.7717,45.5528,45.6225,18100.0
2012-10-31 09:30:00,45.61,46.17,45.55,46.04,22600.0,45.3738,45.9309,45.3141,45.8015,22600.0
2012-10-31 10:00:00,46.04,46.31,46.03,46.25,13400.0,45.8015,46.0701,45.7916,46.0104,13400.0
2012-10-31 10:30:00,46.2,46.21,46.1,46.13,13600.0,45.9607,45.9707,45.8612,45.8911,13600.0
2012-10-31 11:00:00,46.12,46.37,46.1,46.3,11400.0,45.8811,46.1298,45.8612,46.0602,11400.0
2012-10-31 11:30:00,46.32,46.76,46.32,46.59,21500.0,46.0801,46.5178,46.0801,46.3487,21500.0
2012-10-31 12:00:00,46.6,46.66,46.37,46.42,20400.0,46.3586,46.4183,46.1298,46.1796,20400.0
2012-10-31 12:30:00,46.45,46.52,46.38,46.43,9600.0,46.2094,46.279,46.1398,46.1895,9600.0
2012-10-31 13:00:00,46.46,46.5,46.36,46.36,10200.0,46.2194,46.2591,46.1199,46.1199,10200.0
2012-10-31 13:30:00,46.36,46.37,46.24,46.24,4300.0,46.1199,46.1298,46.0005,46.0005,4300.0
2012-10-31 14:00:00,46.3,46.3,46.18,46.21,2900.0,46.0602,46.0602,45.9408,45.9707,2900.0
2012-10-31 14:30:00,46.23,46.41,46.23,46.35,17600.0,45.9905,46.1696,45.9905,46.1099,17600.0
2012-10-31 15:00:00,46.36,46.44,46.28,46.36,20300.0,46.1199,46.1995,46.0403,46.1199,20300.0
2012-10-31 15:30:00,46.35,46.61,46.34,46.59,36600.0,46.1099,46.3686,46.1,46.3487,36600.0
2012-11-01 09:30:00,46.25,47.22,45.95,47.0,39700.0,46.0104,46.9754,45.712,46.7566,39700.0
2012-11-01 10:00:00,47.0,47.78,47.0,47.42,43600.0,46.7566,47.5325,46.7566,47.1744,43600.0
2012-11-01 10:30:00,47.42,47.47,46.89,46.89,19600.0,47.1744,47.2241,46.6471,46.6471,19600.0
2012-11-01 11:00:00,46.89,47.17,46.89,47.15,23500.0,46.6471,46.9257,46.6471,46.9058,23500.0
2012-11-01 11:30:00,47.16,47.34,47.08,47.27,19200.0,46.9157,47.0948,46.8361,47.0252,19200.0
2012-11-01 12:00:00,47.26,47.26,47.02,47.09,13400.0,47.0152,47.0152,46.7765,46.8461,13400.0
2012-11-01 12:30:00,47.09,47.09,46.91,47.0,13400.0,46.8461,46.8461,46.667,46.7566,13400.0
2012-11-01 13:00:00,46.99,47.17,46.96,47.12,17400.0,46.7466,46.9257,46.7168,46.8759,17400.0
2012-11-01 13:30:00,47.12,47.24,47.07,47.24,12100.0,46.8759,46.9953,46.8262,46.9953,12100.0
2012-11-01 14:00:00,47.25,47.32,47.17,47.24,25600.0,47.0053,47.0749,46.9257,46.9953,25600.0
2012-11-01 14:30:00,47.23,47.69,47.23,47.62,25400.0,46.9854,47.443,46.9854,47.3733,25400.0
2012-11-01 15:00:00,47.68,47.69,47.45,47.64,33400.0,47.433,47.443,47.2042,47.3932,33400.0
2012-11-01 15:30:00,47.64,47.85,47.6,47.82,96300.0,47.3932,47.6022,47.3535,47.5723,96300.0
2012-11-02 09:30:00,47.16,47.16,46.26,46.5,37100.0,46.9157,46.9157,46.0204,46.2591,37100.0
2012-11-02 10:00:00,46.5,46.54,45.36,45.41,31100.0,46.2591,46.2989,45.1251,45.1748,31100.0
2012-11-02 10:30:00,45.37,45.39,44.78,45.27,38600.0,45.135,45.1549,44.5481,45.0355,38600.0
2012-11-02 11:00:00,45.13,45.17,44.92,45.03,21400.0,44.8962,44.936,44.6873,44.7968,21400.0
2012-11-02 11:30:00,45.03,45.25,44.93,45.1,15400.0,44.7968,45.0156,44.6973,44.8664,15400.0
2012-11-02 12:00:00,45.01,45.09,44.43,44.43,27300.0,44.7769,44.8565,44.1999,44.1999,27300.0
2012-11-02 12:30:00,44.4,44.73,44.27,44.51,15600.0,44.17,44.4983,44.0407,44.2795,15600.0
2012-11-02 13:00:00,44.49,44.49,43.98,44.05,8000.0,44.2596,44.2596,43.7522,43.8218,8000.0
2012-11-02 13:30:00,44.08,44.16,43.38,43.5,15000.0,43.8517,43.9313,43.1553,43.2747,15000.0
2012-11-02 14:00:00,43.51,44.02,43.51,43.97,26200.0,43.2846,43.792,43.2846,43.7423,26200.0
2012-11-02 14:30:00,43.97,43.97,43.68,43.73,12000.0,43.7423,43.7423,43.4538,43.5035,12000.0
2012-11-02 15:00:00,43.74,43.74,43.37,43.39,9600.0,43.5134,43.5134,43.1454,43.1653,9600.0
2012-11-02 15:30:00,43.39,43.62,43.3,43.49,63600.0,43.1653,43.3941,43.0757,43.2647,63600.0
2012-11-05 09:30:00,43.36,43.58,42.73,43.25,19800.0,43.1354,43.3543,42.5087,43.026,19800.0
2012-11-05 10:00:00,43.24,43.74,43.21,43.68,26400.0,43.016,43.5134,42.9862,43.4538,26400.0
2012-11-05 10:30:00,43.71,43.92,43.65,43.87,8300.0,43.4836,43.6925,43.4239,43.6428,8300.0
2012-11-05 11:00:00,43.89,43.89,43.6,43.77,13800.0,43.6627,43.6627,43.3742,43.5433,13800.0
2012-11-05 11:30:00,43.77,43.87,43.74,43.87,8100.0,43.5433,43.6428,43.5134,43.6428,8100.0
2012-11-05 12:00:00,43.85,43.89,43.79,43.79,5000.0,43.6229,43.6627,43.5632,43.5632,5000.0
2012-11-05 12:30:00,43.79,43.8,43.58,43.68,11700.0,43.5632,43.5731,43.3543,43.4538,11700.0
2012-11-05 13:00:00,43.71,43.74,43.63,43.71,10000.0,43.4836,43.5134,43.404,43.4836,10000.0
2012-11-05 13:30:00,43.72,43.75,43.6,43.63,13400.0,43.4935,43.5234,43.3742,43.404,13400.0
2012-11-05 14:00:00,43.66,43.73,43.6,43.71,10300.0,43.4339,43.5035,43.3742,43.4836,10300.0
2012-11-05 14:30:00,43.7,43.77,43.62,43.74,12500.0,43.4737,43.5433,43.3941,43.5134,12500.0
2012-11-05 15:00:00,43.72,43.78,43.62,43.66,22000.0,43.4935,43.5532,43.3941,43.4339,22000.0
2012-11-05 15:30:00,43.66,43.83,43.62,43.74,31800.0,43.4339,43.603,43.3941,43.5134,31800.0
2012-11-06 09:30:00,43.9,44.12,43.58,44.03,20300.0,43.6726,43.8915,43.3543,43.8019,20300.0
2012-11-06 10:00:00,44.04,44.04,43.87,43.89,16800.0,43.8119,43.8119,43.6428,43.6627,16800.0
2012-11-06 10:30:00,43.96,44.01,43.87,43.94,14300.0,43.7323,43.782,43.6428,43.7124,14300.0
2012-11-06 11:00:00,43.95,43.99,43.9,43.9,6100.0,43.7224,43.7621,43.6726,43.6726,6100.0
2012-11-06 11:30:00,43.91,44.05,43.9,43.99,13100.0,43.6826,43.8218,43.6726,43.7621,13100.0
2012-11-06 12:00:00,43.95,44.05,43.89,43.89,10600.0,43.7224,43.8218,43.6627,43.6627,10600.0
2012-11-06 12:30:00,43.89,43.92,43.7,43.7,8000.0,43.6627,43.6925,43.4737,43.4737,8000.0
2012-11-06 13:00:00,43.71,43.71,43.55,43.62,8100.0,43.4836,43.4836,43.3244,43.3941,8100.0
2012-11-06 13:30:00,43.62,43.63,43.37,43.39,32600.0,43.3941,43.404,43.1454,43.1653,32600.0
2012-11-06 14:00:00,43.42,43.46,43.2,43.28,14100.0,43.1951,43.2349,42.9762,43.0558,14100.0
2012-11-06 14:30:00,43.24,43.3,42.9,42.95,18700.0,43.016,43.0757,42.6778,42.7275,18700.0
2012-11-06 15:00:00,43.01,43.05,42.94,42.96,14900.0,42.7872,42.827,42.7176,42.7375,14900.0
2012-11-06 15:30:00,42.95,43.05,42.85,43.02,40600.0,42.7275,42.827,42.6281,42.7972,40600.0
2012-11-07 09:30:00,42.55,42.61,42.25,42.3,18600.0,42.3296,42.3893,42.0312,42.0809,18600.0
2012-11-07 10:00:00,42.29,42.34,42.05,42.09,15500.0,42.071,42.1207,41.8322,41.872,15500.0
2012-11-07 10:30:00,42.11,42.21,41.89,41.93,21000.0,41.8919,41.9914,41.673,41.7128,21000.0
2012-11-07 11:00:00,41.92,42.07,41.88,41.94,10500.0,41.7029,41.8521,41.6631,41.7228,10500.0
2012-11-07 11:30:00,41.93,42.22,41.88,42.19,45500.0,41.7128,42.0013,41.6631,41.9715,45500.0
2012-11-07 12:00:00,42.17,42.31,42.17,42.19,5700.0,41.9516,42.0909,41.9516,41.9715,5700.0
2012-11-07 12:30:00,42.12,42.15,42.03,42.04,5400.0,41.9018,41.9317,41.8123,41.8223,5400.0
2012-11-07 13:00:00,42.02,42.26,42.01,42.16,7200.0,41.8024,42.0411,41.7924,41.9416,7200.0
2012-11-07 13:30:00,42.18,42.25,42.08,42.11,8000.0,41.9615,42.0312,41.862,41.8919,8000.0
2012-11-07 14:00:00,42.12,42.32,42.12,42.16,8100.0,41.9018,42.1008,41.9018,41.9416,8100.0
2012-11-07 14:30:00,42.16,42.16,41.86,41.98,9600.0,41.9416,41.9416,41.6432,41.7626,9600.0
2012-11-07 15:00:00,41.98,42.07,41.81,42.02,15000.0,41.7626,41.8521,41.5934,41.8024,15000.0
2012-11-07 15:30:00,42.02,42.08,41.74,41.75,58800.0,41.8024,41.862,41.5238,41.5338,58800.0
2012-11-08 09:30:00,41.67,41.82,41.35,41.82,6700.0,41.4542,41.6034,41.1358,41.6034,6700.0
2012-11-08 10:00:00,41.85,42.13,41.76,42.0,12100.0,41.6332,41.9118,41.5437,41.7825,12100.0
2012-11-08 10:30:00,42.02,42.25,42.01,42.11,8900.0,41.8024,42.0312,41.7924,41.8919,8900.0
2012-11-08 11:00:00,42.15,42.17,41.96,42.03,3500.0,41.9317,41.9516,41.7427,41.8123,3500.0
2012-11-08 11:30:00,42.11,42.15,41.92,41.96,4200.0,41.8919,41.9317,41.7029,41.7427,4200.0
2012-11-08 12:00:00,41.99,42.14,41.9,42.14,8400.0,41.7725,41.9217,41.683,41.9217,8400.0
2012-11-08 12:30:00,42.11,42.12,41.95,42.02,3400.0,41.8919,41.9018,41.7327,41.8024,3400.0
2012-11-08 13:00:00,42.08,42.23,42.03,42.11,10000.0,41.862,42.0113,41.8123,41.8919,10000.0
2012-11-08 13:30:00,42.09,42.2,42.02,42.2,3200.0,41.872,41.9814,41.8024,41.9814,3200.0
2012-11-08 14:00:00,42.17,42.17,42.05,42.12,5200.0,41.9516,41.9516,41.8322,41.9018,5200.0
2012-11-08 14:30:00,42.1,42.16,42.01,42.08,7500.0,41.8819,41.9416,41.7924,41.862,7500.0
2012-11-08 15:00:00,42.05,42.08,41.96,42.01,19800.0,41.8322,41.862,41.7427,41.7924,19800.0
2012-11-08 15:30:00,42.01,42.04,41.82,41.85,49600.0,41.7924,41.8223,41.6034,41.6332,49600.0
2012-11-09 09:30:00,41.41,42.33,41.41,41.9,17700.0,41.1955,42.1107,41.1955,41.683,17700.0
2012-11-09 10:00:00,41.85,41.9,41.7,41.78,6100.0,41.6332,41.683,41.484,41.5636,6100.0
2012-11-09 10:30:00,41.77,41.9,41.77,41.88,8200.0,41.5536,41.683,41.5536,41.6631,8200.0
2012-11-09 11:00:00,41.91,42.16,41.9,42.14,16700.0,41.6929,41.9416,41.683,41.9217,16700.0
2012-11-09 11:30:00,42.15,42.34,42.12,42.27,3800.0,41.9317,42.1207,41.9018,42.0511,3800.0
2012-11-09 12:00:00,42.27,42.58,42.27,42.53,5300.0,42.0511,42.3595,42.0511,42.3097,5300.0
2012-11-09 12:30:00,42.5,42.52,42.45,42.46,5900.0,42.2799,42.2998,42.2301,42.2401,5900.0
2012-11-09 13:00:00,42.46,42.5,42.26,42.27,8100.0,42.2401,42.2799,42.0411,42.0511,8100.0
2012-11-09 13:30:00,42.26,42.4,42.19,42.36,5800.0,42.0411,42.1804,41.9715,42.1406,5800.0
2012-11-09 14:00:00,42.4,42.4,42.31,42.34,13900.0,42.1804,42.1804,42.0909,42.1207,13900.0
2012-11-09 14:30:00,42.33,42.42,42.32,42.37,4100.0,42.1107,42.2003,42.1008,42.1505,4100.0
2012-11-09 15:00:00,42.37,42.39,42.23,42.39,10900.0,42.1505,42.1704,42.0113,42.1704,10900.0
2012-11-09 15:30:00,42.37,42.37,42.15,42.21,18900.0,42.1505,42.1505,41.9317,41.9914,18900.0
2012-11-12 09:30:00,42.31,42.36,41.89,41.99,5000.0,42.0909,42.1406,41.673,41.7725,5000.0
2012-11-12 10:00:00,42.01,42.01,41.81,41.9,3800.0,41.7924,41.7924,41.5934,41.683,3800.0
2012-11-12 10:30:00,41.87,42.02,41.78,41.78,4300.0,41.6531,41.8024,41.5636,41.5636,4300.0
2012-11-12 11:00:00,41.79,41.93,41.77,41.9,5300.0,41.5735,41.7128,41.5536,41.683,5300.0
2012-11-12 11:30:00,41.94,41.97,41.74,41.77,5400.0,41.7228,41.7526,41.5238,41.5536,5400.0
2012-11-12 12:00:00,41.73,41.85,41.65,41.79,8600.0,41.5139,41.6332,41.4343,41.5735,8600.0
2012-11-12 12:30:00,41.81,42.04,41.81,42.01,7700.0,41.5934,41.8223,41.5934,41.7924,7700.0
2012-11-12 13:00:00,42.02,42.1,41.99,42.05,5100.0,41.8024,41.8819,41.7725,41.8322,5100.0
2012-11-12 13:30:00,42.05,42.05,41.88,42.0,4500.0,41.8322,41.8322,41.6631,41.7825,4500.0
2012-11-12 14:00:00,42.03,42.05,41.87,41.9,5400.0,41.8123,41.8322,41.6531,41.683,5400.0
2012-11-12 14:30:00,41.87,42.06,41.87,42.04,3900.0,41.6531,41.8421,41.6531,41.8223,3900.0
2012-11-12 15:00:00,42.02,42.07,42.02,42.03,5000.0,41.8024,41.8521,41.8024,41.8123,5000.0
2012-11-12 15:30:00,42.02,42.13,42.01,42.02,11700.0,41.8024,41.9118,41.7924,41.8024,11700.0
2012-11-13 09:30:00,41.64,41.89,41.46,41.81,13300.0,41.4243,41.673,41.2453,41.5934,13300.0
2012-11-13 10:00:00,41.75,41.79,41.51,41.64,26400.0,41.5338,41.5735,41.295,41.4243,26400.0
2012-11-13 10:30:00,41.66,41.81,41.51,41.7,17700.0,41.4442,41.5934,41.295,41.484,17700.0
2012-11-13 11:00:00,41.69,41.7,41.52,41.57,17800.0,41.4741,41.484,41.3049,41.3547,17800.0
2012-11-13 11:30:00,41.58,41.69,41.55,41.64,16000.0,41.3646,41.4741,41.3348,41.4243,16000.0
2012-11-13 12:00:00,41.63,41.66,41.48,41.6,7000.0,41.4144,41.4442,41.2652,41.3845,7000.0
2012-11-13 12:30:00,41.58,41.64,41.56,41.57,9900.0,41.3646,41.4243,41.3447,41.3547,9900.0
2012-11-13 13:00:00,41.59,41.89,41.55,41.89,32700.0,41.3746,41.673,41.3348,41.673,32700.0
2012-11-13 13:30:00,41.86,41.93,41.79,41.89,5100.0,41.6432,41.7128,41.5735,41.673,5100.0
2012-11-13 14:00:00,41.9,41.93,41.84,41.91,6700.0,41.683,41.7128,41.6233,41.6929,6700.0
2012-11-13 14:30:00,41.91,41.98,41.77,41.95,54400.0,41.6929,41.7626,41.5536,41.7327,54400.0
2012-11-13 15:00:00,41.92,41.94,41.84,41.88,20400.0,41.7029,41.7228,41.6233,41.6631,20400.0
2012-11-13 15:30:00,41.89,42.09,41.86,42.03,50000.0,41.673,41.872,41.6432,41.8123,50000.0
2012-11-14 09:30:00,42.13,42.35,41.94,42.11,5100.0,41.9118,42.1306,41.7228,41.8919,5100.0
2012-11-14 10:00:00,42.04,42.11,41.93,41.94,23700.0,41.8223,41.8919,41.7128,41.7228,23700.0
2012-11-14 10:30:00,41.9,42.01,41.87,41.9,15000.0,41.683,41.7924,41.6531,41.683,15000.0
2012-11-14 11:00:00,41.92,42.0,41.9,42.0,9500.0,41.7029,41.7825,41.683,41.7825,9500.0
2012-11-14 11:30:00,41.97,42.05,41.9,42.0,16900.0,41.7526,41.8322,41.683,41.7825,16900.0
2012-11-14 12:00:00,41.98,41.98,41.85,41.85,6200.0,41.7626,41.7626,41.6332,41.6332,6200.0
2012-11-14 12:30:00,41.86,41.91,41.81,41.86,7700.0,41.6432,41.6929,41.5934,41.6432,7700.0
2012-11-14 13:00:00,41.86,41.94,41.8,41.85,12700.0,41.6432,41.7228,41.5835,41.6332,12700.0
2012-11-14 13:30:00,41.86,42.0,41.8,41.84,9600.0,41.6432,41.7825,41.5835,41.6233,9600.0
2012-11-14 14:00:00,41.84,41.86,41.71,41.75,10800.0,41.6233,41.6432,41.494,41.5338,10800.0
2012-11-14 14:30:00,41.81,41.81,41.59,41.67,14300.0,41.5934,41.5934,41.3746,41.4542,14300.0
2012-11-14 15:00:00,41.61,41.61,41.29,41.39,14100.0,41.3945,41.3945,41.0761,41.1756,14100.0
2012-11-14 15:30:00,41.41,41.44,41.35,41.42,53400.0,41.1955,41.2254,41.1358,41.2055,53400.0
2012-11-15 09:30:00,41.23,41.35,40.99,41.18,18500.0,41.0164,41.1358,40.7777,40.9667,18500.0
2012-11-15 10:00:00,41.11,41.3,41.04,41.04,20000.0,40.8971,41.0861,40.8274,40.8274,20000.0
2012-11-15 10:30:00,41.07,41.17,40.99,40.99,9200.0,40.8573,40.9568,40.7777,40.7777,9200.0
2012-11-15 11:00:00,40.95,40.95,40.76,40.85,9500.0,40.7379,40.7379,40.5489,40.6384,9500.0
2012-11-15 11:30:00,40.83,40.87,40.76,40.76,43400.0,40.6185,40.6583,40.5489,40.5489,43400.0
2012-11-15 12:00:00,40.8,40.82,40.65,40.65,13000.0,40.5887,40.6086,40.4394,40.4394,13000.0
2012-11-15 12:30:00,40.68,40.76,40.65,40.74,7500.0,40.4693,40.5489,40.4394,40.529,7500.0
2012-11-15 13:00:00,40.77,40.93,40.73,40.93,9400.0,40.5588,40.718,40.519,40.718,9400.0
2012-11-15 13:30:00,40.94,41.04,40.92,40.92,15300.0,40.7279,40.8274,40.7081,40.7081,15300.0
2012-11-15 14:00:00,40.93,40.93,40.79,40.85,5100.0,40.718,40.718,40.5787,40.6384,5100.0
2012-11-15 14:30:00,40.8,40.8,40.71,40.76,8000.0,40.5887,40.5887,40.4991,40.5489,8000.0
2012-11-15 15:00:00,40.73,40.73,40.58,40.68,21600.0,40.519,40.519,40.3698,40.4693,21600.0
2012-11-15 15:30:00,40.66,40.71,40.52,40.65,49100.0,40.4494,40.4991,40.3101,40.4394,49100.0
2012-11-16 09:30:00,40.5,40.89,40.5,40.6,31000.0,40.2902,40.6782,40.2902,40.3897,31000.0
2012-11-16 10:00:00,40.65,40.71,40.47,40.71,18900.0,40.4394,40.4991,40.2604,40.4991,18900.0
2012-11-16 10:30:00,40.7,40.94,40.64,40.75,28700.0,40.4892,40.7279,40.4295,40.5389,28700.0
2012-11-16 11:00:00,40.75,40.88,40.66,40.73,14900.0,40.5389,40.6683,40.4494,40.519,14900.0
2012-11-16 11:30:00,40.72,41.11,40.71,41.11,5600.0,40.5091,40.8971,40.4991,40.8971,5600.0
2012-11-16 12:00:00,41.12,41.3,41.01,41.29,12300.0,40.907,41.0861,40.7976,41.0761,12300.0
2012-11-16 12:30:00,41.27,41.29,40.92,40.92,19300.0,41.0562,41.0761,40.7081,40.7081,19300.0
2012-11-16 13:00:00,40.9,40.99,40.84,40.94,5000.0,40.6882,40.7777,40.6285,40.7279,5000.0
2012-11-16 13:30:00,40.94,40.98,40.82,40.98,6200.0,40.7279,40.7677,40.6086,40.7677,6200.0
2012-11-16 14:00:00,40.99,41.07,40.77,40.85,6100.0,40.7777,40.8573,40.5588,40.6384,6100.0
2012-11-16 14:30:00,40.81,40.97,40.69,40.95,6900.0,40.5986,40.7578,40.4792,40.7379,6900.0
2012-11-16 15:00:00,40.92,41.0,40.86,40.95,9200.0,40.7081,40.7876,40.6484,40.7379,9200.0
2012-11-16 15:30:00,40.95,41.36,40.95,41.2,45600.0,40.7379,41.1458,40.7379,40.9866,45600.0
2012-11-19 09:30:00,41.67,41.67,41.31,41.43,5300.0,41.4542,41.4542,41.096,41.2154,5300.0
2012-11-19 10:00:00,41.44,41.47,41.16,41.32,6700.0,41.2254,41.2552,40.9468,41.106,6700.0
2012-11-19 10:30:00,41.27,41.44,41.23,41.31,3700.0,41.0562,41.2254,41.0164,41.096,3700.0
2012-11-19 11:00:00,41.27,41.3,41.15,41.26,3100.0,41.0562,41.0861,40.9369,41.0463,3100.0
2012-11-19 11:30:00,41.26,41.3,41.2,41.24,2700.0,41.0463,41.0861,40.9866,41.0264,2700.0
2012-11-19 12:00:00,41.23,41.31,41.22,41.22,2700.0,41.0164,41.096,41.0065,41.0065,2700.0
2012-11-19 12:30:00,41.24,41.29,41.24,41.25,6700.0,41.0264,41.0761,41.0264,41.0363,6700.0
2012-11-19 13:00:00,41.25,41.34,41.25,41.34,2100.0,41.0363,41.1259,41.0363,41.1259,2100.0
2012-11-19 13:30:00,41.32,41.33,41.24,41.3,2400.0,41.106,41.1159,41.0264,41.0861,2400.0
2012-11-19 14:00:00,41.36,41.48,41.35,41.41,2200.0,41.1458,41.2652,41.1358,41.1955,2200.0
2012-11-19 14:30:00,41.42,41.49,41.35,41.49,5700.0,41.2055,41.2751,41.1358,41.2751,5700.0
2012-11-19 15:00:00,41.49,41.59,41.43,41.5,5300.0,41.2751,41.3746,41.2154,41.285,5300.0
2012-11-19 15:30:00,41.54,41.78,41.49,41.77,21100.0,41.3248,41.5636,41.2751,41.5536,21100.0
2012-11-20 09:30:00,41.6,41.64,41.42,41.64,2000.0,41.3845,41.4243,41.2055,41.4243,2000.0
2012-11-20 10:00:00,41.6,41.64,41.36,41.43,4200.0,41.3845,41.4243,41.1458,41.2154,4200.0
2012-11-20 10:30:00,41.43,41.49,41.42,41.43,3100.0,41.2154,41.2751,41.2055,41.2154,3100.0
2012-11-20 11:00:00,41.43,41.78,41.43,41.77,13100.0,41.2154,41.5636,41.2154,41.5536,13100.0
2012-11-20 11:30:00,41.74,42.01,41.7,41.9,3800.0,41.5238,41.7924,41.484,41.683,3800.0
2012-11-20 12:00:00,41.89,41.89,41.59,41.66,3700.0,41.673,41.673,41.3746,41.4442,3700.0
2012-11-20 12:30:00,41.66,41.76,41.66,41.69,2600.0,41.4442,41.5437,41.4442,41.4741,2600.0
2012-11-20 13:00:00,41.69,41.69,41.4,41.4,4100.0,41.4741,41.4741,41.1856,41.1856,4100.0
2012-11-20 13:30:00,41.47,41.63,41.42,41.62,4000.0,41.2552,41.4144,41.2055,41.4044,4000.0
2012-11-20 14:00:00,41.61,41.82,41.57,41.82,5600.0,41.3945,41.6034,41.3547,41.6034,5600.0
2012-11-20 14:30:00,41.76,41.86,41.76,41.86,4700.0,41.5437,41.6432,41.5437,41.6432,4700.0
2012-11-20 15:00:00,41.89,41.89,41.65,41.65,8500.0,41.673,41.673,41.4343,41.4343,8500.0
2012-11-20 15:30:00,41.68,41.92,41.68,41.92,29200.0,41.4641,41.7029,41.4641,41.7029,29200.0
2012-11-21 09:30:00,41.96,42.6,41.85,42.4,10400.0,41.7427,42.3793,41.6332,42.1804,10400.0
2012-11-21 10:00:00,42.36,42.39,42.08,42.13,6000.0,42.1406,42.1704,41.862,41.9118,6000.0
2012-11-21 10:30:00,42.11,42.29,42.11,42.24,13100.0,41.8919,42.071,41.8919,42.0212,13100.0
2012-11-21 11:00:00,42.24,42.44,42.23,42.4,8700.0,42.0212,42.2202,42.0113,42.1804,8700.0
2012-11-21 11:30:00,42.39,42.62,42.39,42.6,11200.0,42.1704,42.3992,42.1704,42.3793,11200.0
2012-11-21 12:00:00,42.6,42.71,42.57,42.7,9400.0,42.3793,42.4888,42.3495,42.4788,9400.0
2012-11-21 12:30:00,42.71,42.77,42.58,42.59,8200.0,42.4888,42.5485,42.3595,42.3694,8200.0
2012-11-21 13:00:00,42.6,42.73,42.6,42.73,7400.0,42.3793,42.5087,42.3793,42.5087,7400.0
2012-11-21 13:30:00,42.7,42.87,42.7,42.78,9400.0,42.4788,42.648,42.4788,42.5584,9400.0
2012-11-21 14:00:00,42.74,42.76,42.61,42.65,8400.0,42.5186,42.5385,42.3893,42.4291,8400.0
2012-11-21 14:30:00,42.65,42.67,42.47,42.48,6700.0,42.4291,42.449,42.25,42.26,6700.0
2012-11-21 15:00:00,42.48,42.57,42.45,42.57,20400.0,42.26,42.3495,42.2301,42.3495,20400.0
2012-11-21 15:30:00,42.57,42.83,42.57,42.83,31200.0,42.3495,42.6082,42.3495,42.6082,31200.0
2012-11-23 09:30:00,43.01,43.01,42.53,42.58,11400.0,42.7872,42.7872,42.3097,42.3595,11400.0
2012-11-23 10:00:00,42.59,42.74,42.56,42.61,10900.0,42.3694,42.5186,42.3396,42.3893,10900.0
2012-11-23 10:30:00,42.66,42.67,42.55,42.66,9600.0,42.439,42.449,42.3296,42.439,9600.0
2012-11-23 11:00:00,42.67,42.74,42.66,42.69,2100.0,42.449,42.5186,42.439,42.4689,2100.0
2012-11-23 11:30:00,42.68,42.68,42.6,42.68,2500.0,42.4589,42.4589,42.3793,42.4589,2500.0
2012-11-23 12:00:00,42.65,42.66,42.5,42.58,5700.0,42.4291,42.439,42.2799,42.3595,5700.0
2012-11-23 12:30:00,42.56,42.77,42.56,42.76,9000.0,42.3396,42.5485,42.3396,42.5385,9000.0
2012-11-26 09:30:00,42.47,42.9,42.41,42.8,5500.0,42.25,42.6778,42.1903,42.5783,5500.0
2012-11-26 10:00:00,42.81,42.81,42.67,42.76,3400.0,42.5883,42.5883,42.449,42.5385,3400.0
2012-11-26 10:30:00,42.83,42.87,42.75,42.75,1800.0,42.6082,42.648,42.5286,42.5286,1800.0
2012-11-26 11:00:00,42.72,42.72,42.5,42.51,3100.0,42.4987,42.4987,42.2799,42.2898,3100.0
2012-11-26 11:30:00,42.56,42.6,42.51,42.57,3200.0,42.3396,42.3793,42.2898,42.3495,3200.0
2012-11-26 12:00:00,42.55,42.62,42.46,42.48,4100.0,42.3296,42.3992,42.2401,42.26,4100.0
2012-11-26 12:30:00,42.46,42.46,42.32,42.37,10800.0,42.2401,42.2401,42.1008,42.1505,10800.0
2012-11-26 13:00:00,42.34,42.5,42.24,42.45,4600.0,42.1207,42.2799,42.0212,42.2301,4600.0
2012-11-26 13:30:00,42.41,42.5,42.36,42.43,4600.0,42.1903,42.2799,42.1406,42.2102,4600.0
2012-11-26 14:00:00,42.41,42.51,42.35,42.46,3000.0,42.1903,42.2898,42.1306,42.2401,3000.0
2012-11-26 14:30:00,42.48,42.64,42.48,42.64,2200.0,42.26,42.4191,42.26,42.4191,2200.0
2012-11-26 15:00:00,42.63,42.74,42.59,42.7,4400.0,42.4092,42.5186,42.3694,42.4788,4400.0
2012-11-26 15:30:00,42.66,42.85,42.66,42.84,26800.0,42.439,42.6281,42.439,42.6181,26800.0
2012-11-27 09:30:00,42.73,43.03,42.48,42.91,3800.0,42.5087,42.8071,42.26,42.6877,3800.0
2012-11-27 10:00:00,42.83,42.95,42.81,42.95,11200.0,42.6082,42.7275,42.5883,42.7275,11200.0
2012-11-27 10:30:00,42.91,42.95,42.86,42.87,4000.0,42.6877,42.7275,42.638,42.648,4000.0
2012-11-27 11:00:00,42.9,43.05,42.87,43.03,3000.0,42.6778,42.827,42.648,42.8071,3000.0
2012-11-27 11:30:00,43.0,43.13,42.93,43.06,3200.0,42.7773,42.9066,42.7076,42.837,3200.0
2012-11-27 12:00:00,43.08,43.09,42.98,43.02,2300.0,42.8569,42.8668,42.7574,42.7972,2300.0
2012-11-27 12:30:00,43.01,43.04,42.9,42.91,11500.0,42.7872,42.8171,42.6778,42.6877,11500.0
2012-11-27 13:00:00,42.9,42.9,42.56,42.62,22400.0,42.6778,42.6778,42.3396,42.3992,22400.0
2012-11-27 13:30:00,42.65,42.67,42.56,42.56,2700.0,42.4291,42.449,42.3396,42.3396,2700.0
2012-11-27 14:00:00,42.57,42.6,42.4,42.4,3600.0,42.3495,42.3793,42.1804,42.1804,3600.0
2012-11-27 14:30:00,42.4,42.43,42.28,42.35,7600.0,42.1804,42.2102,42.061,42.1306,7600.0
2012-11-27 15:00:00,42.35,42.38,42.28,42.36,5500.0,42.1306,42.1605,42.061,42.1406,5500.0
2012-11-27 15:30:00,42.39,42.43,42.27,42.3,23600.0,42.1704,42.2102,42.0511,42.0809,23600.0
2012-11-28 09:30:00,42.06,42.1,41.69,41.94,13300.0,41.8421,41.8819,41.4741,41.7228,13300.0
2012-11-28 10:00:00,41.9,41.94,41.59,41.88,13900.0,41.683,41.7228,41.3746,41.6631,13900.0
2012-11-28 10:30:00,41.88,41.96,41.71,41.71,10200.0,41.6631,41.7427,41.494,41.494,10200.0
2012-11-28 11:00:00,41.76,41.92,41.69,41.83,10400.0,41.5437,41.7029,41.4741,41.6133,10400.0
2012-11-28 11:30:00,41.86,41.86,41.61,41.63,14800.0,41.6432,41.6432,41.3945,41.4144,14800.0
2012-11-28 12:00:00,41.63,41.65,41.25,41.33,20800.0,41.4144,41.4343,41.0363,41.1159,20800.0
2012-11-28 12:30:00,41.34,41.54,41.27,41.51,10100.0,41.1259,41.3248,41.0562,41.295,10100.0
2012-11-28 13:00:00,41.53,41.54,41.37,41.37,9500.0,41.3149,41.3248,41.1557,41.1557,9500.0
2012-11-28 13:30:00,41.4,41.5,41.37,41.44,10100.0,41.1856,41.285,41.1557,41.2254,10100.0
2012-11-28 14:00:00,41.44,41.47,41.35,41.4,7100.0,41.2254,41.2552,41.1358,41.1856,7100.0
2012-11-28 14:30:00,41.41,41.61,41.36,41.61,11100.0,41.1955,41.3945,41.1458,41.3945,11100.0
2012-11-28 15:00:00,41.62,41.98,41.61,41.98,13100.0,41.4044,41.7626,41.3945,41.7626,13100.0
2012-11-28 15:30:00,41.96,42.1,41.93,42.05,29400.0,41.7427,41.8819,41.7128,41.8322,29400.0
2012-11-29 09:30:00,42.29,43.12,42.12,42.92,13500.0,42.071,42.8967,41.9018,42.6977,13500.0
2012-11-29 10:00:00,42.93,43.09,42.69,42.73,8000.0,42.7076,42.8668,42.4689,42.5087,8000.0
2012-11-29 10:30:00,42.72,43.11,42.69,43.11,7100.0,42.4987,42.8867,42.4689,42.8867,7100.0
2012-11-29 11:00:00,43.08,43.22,42.97,42.99,17200.0,42.8569,42.9961,42.7474,42.7673,17200.0
2012-11-29 11:30:00,43.02,43.09,42.86,42.91,7700.0,42.7972,42.8668,42.638,42.6877,7700.0
2012-11-29 12:00:00,42.89,43.08,42.85,43.06,5500.0,42.6678,42.8569,42.6281,42.837,5500.0
2012-11-29 12:30:00,43.03,43.1,42.96,43.05,5600.0,42.8071,42.8768,42.7375,42.827,5600.0
2012-11-29 13:00:00,43.11,43.15,42.96,43.03,6800.0,42.8867,42.9265,42.7375,42.8071,6800.0
2012-11-29 13:30:00,43.03,43.23,43.01,43.14,15900.0,42.8071,43.0061,42.7872,42.9166,15900.0
2012-11-29 14:00:00,43.13,43.16,42.97,43.06,10100.0,42.9066,42.9364,42.7474,42.837,10100.0
2012-11-29 14:30:00,43.05,43.1,43.04,43.09,4500.0,42.827,42.8768,42.8171,42.8668,4500.0
2012-11-29 15:00:00,43.09,43.1,42.9,43.01,22000.0,42.8668,42.8768,42.6778,42.7872,22000.0
2012-11-29 15:30:00,43.01,43.17,42.99,43.17,23700.0,42.7872,42.9464,42.7673,42.9464,23700.0
2012-11-30 09:30:00,43.28,43.34,43.07,43.09,4400.0,43.0558,43.1155,42.8469,42.8668,4400.0
2012-11-30 10:00:00,43.13,43.21,42.99,43.14,4700.0,42.9066,42.9862,42.7673,42.9166,4700.0
2012-11-30 10:30:00,43.16,43.16,42.89,42.98,2900.0,42.9364,42.9364,42.6678,42.7574,2900.0
2012-11-30 11:00:00,42.99,42.99,42.75,42.77,4800.0,42.7673,42.7673,42.5286,42.5485,4800.0
2012-11-30 11:30:00,42.78,42.8,42.62,42.66,4900.0,42.5584,42.5783,42.3992,42.439,4900.0
2012-11-30 12:00:00,42.68,42.69,42.58,42.63,3500.0,42.4589,42.4689,42.3595,42.4092,3500.0
2012-11-30 12:30:00,42.69,42.73,42.61,42.62,5000.0,42.4689,42.5087,42.3893,42.3992,5000.0
2012-11-30 13:00:00,42.62,42.7,42.6,42.69,3100.0,42.3992,42.4788,42.3793,42.4689,3100.0
2012-11-30 13:30:00,42.71,42.73,42.64,42.64,7500.0,42.4888,42.5087,42.4191,42.4191,7500.0
2012-11-30 14:00:00,42.62,42.71,42.47,42.71,6400.0,42.3992,42.4888,42.25,42.4888,6400.0
2012-11-30 14:30:00,42.71,42.76,42.62,42.62,7100.0,42.4888,42.5385,42.3992,42.3992,7100.0
2012-11-30 15:00:00,42.61,42.78,42.6,42.71,6200.0,42.3893,42.5584,42.3793,42.4888,6200.0
2012-11-30 15:30:00,42.7,42.93,42.61,42.83,32000.0,42.4788,42.7076,42.3893,42.6082,32000.0
2012-12-03 09:30:00,43.02,43.05,42.59,42.6,8000.0,42.8174,42.8472,42.3894,42.3993,8000.0
2012-12-03 10:00:00,42.61,42.76,42.43,42.65,7800.0,42.4093,42.5586,42.2301,42.4491,7800.0
2012-12-03 10:30:00,42.66,42.66,42.55,42.6,5800.0,42.4591,42.4591,42.3496,42.3993,5800.0
2012-12-03 11:00:00,42.59,42.66,42.55,42.55,2700.0,42.3894,42.4591,42.3496,42.3496,2700.0
2012-12-03 11:30:00,42.58,42.62,42.54,42.56,3300.0,42.3794,42.4192,42.3396,42.3595,3300.0
2012-12-03 12:00:00,42.58,42.59,42.47,42.48,7400.0,42.3794,42.3894,42.27,42.2799,7400.0
2012-12-03 12:30:00,42.48,42.51,42.43,42.5,3400.0,42.2799,42.3098,42.2301,42.2998,3400.0
2012-12-03 13:00:00,42.48,42.48,42.24,42.34,9800.0,42.2799,42.2799,42.041,42.1406,9800.0
2012-12-03 13:30:00,42.36,42.36,42.27,42.34,3600.0,42.1605,42.1605,42.0709,42.1406,3600.0
2012-12-03 14:00:00,42.32,42.44,42.31,42.37,14700.0,42.1207,42.2401,42.1107,42.1704,14700.0
2012-12-03 14:30:00,42.37,42.41,42.34,42.41,8600.0,42.1704,42.2102,42.1406,42.2102,8600.0
2012-12-03 15:00:00,42.41,42.47,42.15,42.42,32300.0,42.2102,42.27,41.9515,42.2202,32300.0
2012-12-03 15:30:00,42.41,42.43,42.31,42.4,51800.0,42.2102,42.2301,42.1107,42.2003,51800.0
2012-12-04 09:30:00,42.36,42.91,42.15,42.85,12400.0,42.1605,42.7079,41.9515,42.6482,12400.0
2012-12-04 10:00:00,42.85,43.0,42.75,42.84,12400.0,42.6482,42.7975,42.5486,42.6382,12400.0
2012-12-04 10:30:00,42.8,42.8,42.6,42.76,18800.0,42.5984,42.5984,42.3993,42.5586,18800.0
2012-12-04 11:00:00,42.77,42.78,42.67,42.67,9700.0,42.5685,42.5785,42.469,42.469,9700.0
2012-12-04 11:30:00,42.64,42.78,42.62,42.72,36300.0,42.4392,42.5785,42.4192,42.5188,36300.0
2012-12-04 12:00:00,42.71,42.71,42.56,42.61,3800.0,42.5088,42.5088,42.3595,42.4093,3800.0
2012-12-04 12:30:00,42.64,42.73,42.61,42.71,5500.0,42.4392,42.5287,42.4093,42.5088,5500.0
2012-12-04 13:00:00,42.73,42.8,42.69,42.75,11300.0,42.5287,42.5984,42.4889,42.5486,11300.0
2012-12-04 13:30:00,42.77,43.07,42.74,43.06,14200.0,42.5685,42.8671,42.5387,42.8572,14200.0
2012-12-04 14:00:00,43.05,43.14,42.98,43.1,19700.0,42.8472,42.9368,42.7775,42.897,19700.0
2012-12-04 14:30:00,43.1,43.35,43.08,43.28,13800.0,42.897,43.1458,42.8771,43.0761,13800.0
2012-12-04 15:00:00,43.29,43.42,43.21,43.24,18700.0,43.0861,43.2155,43.0065,43.0363,18700.0
2012-12-04 15:30:00,43.26,43.44,43.24,43.25,55900.0,43.0562,43.2354,43.0363,43.0463,55900.0
2012-12-05 09:30:00,43.31,43.37,43.09,43.13,8400.0,43.106,43.1657,42.887,42.9268,8400.0
2012-12-05 10:00:00,43.13,43.18,42.91,42.98,8600.0,42.9268,42.9766,42.7079,42.7775,8600.0
2012-12-05 10:30:00,42.97,43.04,42.72,42.77,6800.0,42.7676,42.8373,42.5188,42.5685,6800.0
2012-12-05 11:00:00,42.79,42.97,42.78,42.91,18400.0,42.5884,42.7676,42.5785,42.7079,18400.0
2012-12-05 11:30:00,42.96,43.27,42.93,43.19,37500.0,42.7576,43.0662,42.7278,42.9866,37500.0
2012-12-05 12:00:00,43.23,43.29,43.04,43.18,11600.0,43.0264,43.0861,42.8373,42.9766,11600.0
2012-12-05 12:30:00,43.25,43.3,43.01,43.05,20400.0,43.0463,43.096,42.8074,42.8472,20400.0
2012-12-05 13:00:00,43.05,43.09,42.96,42.98,10500.0,42.8472,42.887,42.7576,42.7775,10500.0
2012-12-05 13:30:00,42.94,42.99,42.85,42.85,6400.0,42.7377,42.7875,42.6482,42.6482,6400.0
2012-12-05 14:00:00,42.86,42.9,42.84,42.84,12000.0,42.6581,42.6979,42.6382,42.6382,12000.0
2012-12-05 14:30:00,42.85,42.88,42.75,42.76,29000.0,42.6482,42.678,42.5486,42.5586,29000.0
2012-12-05 15:00:00,42.75,42.8,42.73,42.78,12700.0,42.5486,42.5984,42.5287,42.5785,12700.0
2012-12-05 15:30:00,42.79,42.79,42.59,42.66,19300.0,42.5884,42.5884,42.3894,42.4591,19300.0
2012-12-06 09:30:00,42.59,42.76,42.59,42.65,9400.0,42.3894,42.5586,42.3894,42.4491,9400.0
2012-12-06 10:00:00,42.67,42.7,42.59,42.65,14200.0,42.469,42.4989,42.3894,42.4491,14200.0
2012-12-06 10:30:00,42.59,42.78,42.59,42.74,9700.0,42.3894,42.5785,42.3894,42.5387,9700.0
2012-12-06 11:00:00,42.74,42.76,42.69,42.76,5500.0,42.5387,42.5586,42.4889,42.5586,5500.0
2012-12-06 11:30:00,42.77,42.79,42.69,42.7,11600.0,42.5685,42.5884,42.4889,42.4989,11600.0
2012-12-06 12:00:00,42.71,42.76,42.65,42.65,6700.0,42.5088,42.5586,42.4491,42.4491,6700.0
2012-12-06 12:30:00,42.65,42.69,42.61,42.66,13000.0,42.4491,42.4889,42.4093,42.4591,13000.0
2012-12-06 13:00:00,42.66,42.74,42.64,42.71,7700.0,42.4591,42.5387,42.4392,42.5088,7700.0
2012-12-06 13:30:00,42.71,42.74,42.66,42.71,3700.0,42.5088,42.5387,42.4591,42.5088,3700.0
2012-12-06 14:00:00,42.72,42.72,42.61,42.61,4900.0,42.5188,42.5188,42.4093,42.4093,4900.0
2012-12-06 14:30:00,42.62,42.63,42.34,42.36,11900.0,42.4192,42.4292,42.1406,42.1605,11900.0
2012-12-06 15:00:00,42.37,42.42,42.16,42.16,22300.0,42.1704,42.2202,41.9614,41.9614,22300.0
2012-12-06 15:30:00,42.2,42.37,42.2,42.23,54300.0,42.0012,42.1704,42.0012,42.0311,54300.0
2012-12-07 09:30:00,42.47,42.47,42.16,42.27,4200.0,42.27,42.27,41.9614,42.0709,4200.0
2012-12-07 10:00:00,42.36,42.46,42.32,42.37,2300.0,42.1605,42.26,42.1207,42.1704,2300.0
2012-12-07 10:30:00,42.24,42.35,42.24,42.25,16400.0,42.041,42.1505,42.041,42.051,16400.0
2012-12-07 11:00:00,42.25,42.28,42.1,42.25,24200.0,42.051,42.0808,41.9017,42.051,24200.0
2012-12-07 11:30:00,42.22,42.34,42.16,42.16,6900.0,42.0211,42.1406,41.9614,41.9614,6900.0
2012-12-07 12:00:00,42.23,42.31,42.23,42.25,7200.0,42.0311,42.1107,42.0311,42.051,7200.0
2012-12-07 12:30:00,42.21,42.29,42.21,42.25,3100.0,42.0112,42.0908,42.0112,42.051,3100.0
2012-12-07 13:00:00,42.27,42.3,42.18,42.25,26500.0,42.0709,42.1008,41.9813,42.051,26500.0
2012-12-07 13:30:00,42.26,42.27,42.08,42.22,9800.0,42.0609,42.0709,41.8818,42.0211,9800.0
2012-12-07 14:00:00,42.24,42.28,41.99,42.27,28600.0,42.041,42.0808,41.7922,42.0709,28600.0
2012-12-07 14:30:00,42.26,42.35,42.21,42.27,11400.0,42.0609,42.1505,42.0112,42.0709,11400.0
2012-12-07 15:00:00,42.27,42.27,42.17,42.25,9500.0,42.0709,42.0709,41.9714,42.051,9500.0
2012-12-07 15:30:00,42.27,42.28,42.12,42.16,25100.0,42.0709,42.0808,41.9216,41.9614,25100.0
2012-12-10 09:30:00,42.24,42.31,41.8,42.28,6000.0,42.041,42.1107,41.6031,42.0808,6000.0
2012-12-10 10:00:00,42.28,42.39,42.24,42.33,3700.0,42.0808,42.1903,42.041,42.1306,3700.0
2012-12-10 10:30:00,42.34,42.35,42.19,42.32,2600.0,42.1406,42.1505,41.9913,42.1207,2600.0
2012-12-10 11:00:00,42.3,42.39,42.28,42.28,6900.0,42.1008,42.1903,42.0808,42.0808,6900.0
2012-12-10 11:30:00,42.3,42.37,42.24,42.24,7100.0,42.1008,42.1704,42.041,42.041,7100.0
2012-12-10 12:00:00,42.23,42.29,42.18,42.24,2300.0,42.0311,42.0908,41.9813,42.041,2300.0
2012-12-10 12:30:00,42.3,42.33,42.28,42.28,4300.0,42.1008,42.1306,42.0808,42.0808,4300.0
2012-12-10 13:00:00,42.3,42.31,42.15,42.15,5700.0,42.1008,42.1107,41.9515,41.9515,5700.0
2012-12-10 13:30:00,42.15,42.22,42.03,42.17,6700.0,41.9515,42.0211,41.832,41.9714,6700.0
2012-12-10 14:00:00,42.16,42.17,42.04,42.05,9100.0,41.9614,41.9714,41.842,41.8519,9100.0
2012-12-10 14:30:00,42.05,42.05,41.86,41.92,17100.0,41.8519,41.8519,41.6628,41.7225,17100.0
2012-12-10 15:00:00,41.94,41.94,41.76,41.81,30400.0,41.7424,41.7424,41.5633,41.6131,30400.0
2012-12-10 15:30:00,41.79,41.83,41.69,41.71,57200.0,41.5932,41.633,41.4936,41.5135,57200.0
2012-12-11 09:30:00,42.1,42.59,42.07,42.57,32500.0,41.9017,42.3894,41.8718,42.3695,32500.0
2012-12-11 10:00:00,42.61,42.76,42.6,42.69,20000.0,42.4093,42.5586,42.3993,42.4889,20000.0
2012-12-11 10:30:00,42.7,42.75,42.57,42.67,22400.0,42.4989,42.5486,42.3695,42.469,22400.0
2012-12-11 11:00:00,42.67,42.75,42.58,42.75,13000.0,42.469,42.5486,42.3794,42.5486,13000.0
2012-12-11 11:30:00,42.75,42.78,42.55,42.55,11100.0,42.5486,42.5785,42.3496,42.3496,11100.0
2012-12-11 12:00:00,42.55,42.62,42.53,42.62,5500.0,42.3496,42.4192,42.3297,42.4192,5500.0
2012-12-11 12:30:00,42.61,42.66,42.59,42.61,10400.0,42.4093,42.4591,42.3894,42.4093,10400.0
2012-12-11 13:00:00,42.59,42.62,42.51,42.59,7000.0,42.3894,42.4192,42.3098,42.3894,7000.0
2012-12-11 13:30:00,42.59,42.65,42.58,42.63,3600.0,42.3894,42.4491,42.3794,42.4292,3600.0
2012-12-11 14:00:00,42.63,42.63,42.51,42.51,8600.0,42.4292,42.4292,42.3098,42.3098,8600.0
2012-12-11 14:30:00,42.51,42.54,42.42,42.48,7000.0,42.3098,42.3396,42.2202,42.2799,7000.0
2012-12-11 15:00:00,42.45,42.55,42.39,42.41,8800.0,42.25,42.3496,42.1903,42.2102,8800.0
2012-12-11 15:30:00,42.4,42.52,42.39,42.47,39900.0,42.2003,42.3197,42.1903,42.27,39900.0
2012-12-12 09:30:00,42.5,42.75,42.5,42.66,9100.0,42.2998,42.5486,42.2998,42.4591,9100.0
2012-12-12 10:00:00,42.7,42.7,42.59,42.66,5800.0,42.4989,42.4989,42.3894,42.4591,5800.0
2012-12-12 10:30:00,42.63,42.66,42.55,42.6,4000.0,42.4292,42.4591,42.3496,42.3993,4000.0
2012-12-12 11:00:00,42.6,42.65,42.58,42.61,5000.0,42.3993,42.4491,42.3794,42.4093,5000.0
2012-12-12 11:30:00,42.59,42.63,42.5,42.51,5800.0,42.3894,42.4292,42.2998,42.3098,5800.0
2012-12-12 12:00:00,42.5,42.56,42.48,42.51,2800.0,42.2998,42.3595,42.2799,42.3098,2800.0
2012-12-12 12:30:00,42.52,42.65,42.34,42.57,11800.0,42.3197,42.4491,42.1406,42.3695,11800.0
2012-12-12 13:00:00,42.59,42.63,42.48,42.53,3800.0,42.3894,42.4292,42.2799,42.3297,3800.0
2012-12-12 13:30:00,42.53,42.53,42.35,42.36,5200.0,42.3297,42.3297,42.1505,42.1605,5200.0
2012-12-12 14:00:00,42.42,42.42,42.32,42.34,4300.0,42.2202,42.2202,42.1207,42.1406,4300.0
2012-12-12 14:30:00,42.35,42.42,42.29,42.34,4400.0,42.1505,42.2202,42.0908,42.1406,4400.0
2012-12-12 15:00:00,42.32,42.36,42.12,42.12,6100.0,42.1207,42.1605,41.9216,41.9216,6100.0
2012-12-12 15:30:00,42.15,42.19,42.05,42.11,23600.0,41.9515,41.9913,41.8519,41.9116,23600.0
2012-12-13 09:30:00,42.17,42.48,42.09,42.44,4300.0,41.9714,42.2799,41.8917,42.2401,4300.0
2012-12-13 10:00:00,42.37,42.53,42.34,42.47,6600.0,42.1704,42.3297,42.1406,42.27,6600.0
2012-12-13 10:30:00,42.48,42.52,42.26,42.26,5500.0,42.2799,42.3197,42.0609,42.0609,5500.0
2012-12-13 11:00:00,42.28,42.3,42.14,42.14,2500.0,42.0808,42.1008,41.9415,41.9415,2500.0
2012-12-13 11:30:00,42.21,42.34,42.13,42.21,3500.0,42.0112,42.1406,41.9316,42.0112,3500.0
2012-12-13 12:00:00,42.21,42.27,42.15,42.18,4000.0,42.0112,42.0709,41.9515,41.9813,4000.0
2012-12-13 12:30:00,42.14,42.2,41.99,42.0,3800.0,41.9415,42.0012,41.7922,41.8022,3800.0
2012-12-13 13:00:00,42.02,42.05,41.95,42.04,3500.0,41.8221,41.8519,41.7524,41.842,3500.0
2012-12-13 13:30:00,41.99,42.04,41.99,42.01,2800.0,41.7922,41.842,41.7922,41.8121,2800.0
2012-12-13 14:00:00,42.01,42.01,41.7,41.82,9500.0,41.8121,41.8121,41.5036,41.623,9500.0
2012-12-13 14:30:00,41.84,41.88,41.74,41.86,6700.0,41.6429,41.6827,41.5434,41.6628,6700.0
2012-12-13 15:00:00,41.88,41.92,41.85,41.85,7500.0,41.6827,41.7225,41.6529,41.6529,7500.0
2012-12-13 15:30:00,41.88,42.1,41.88,41.88,30200.0,41.6827,41.9017,41.6827,41.6827,30200.0
2012-12-14 09:30:00,41.68,42.2,41.68,41.85,10200.0,41.4837,42.0012,41.4837,41.6529,10200.0
2012-12-14 10:00:00,41.77,41.93,41.73,41.77,5900.0,41.5732,41.7325,41.5334,41.5732,5900.0
2012-12-14 10:30:00,41.79,41.83,41.73,41.77,4700.0,41.5932,41.633,41.5334,41.5732,4700.0
2012-12-14 11:00:00,41.77,41.82,41.67,41.76,4200.0,41.5732,41.623,41.4737,41.5633,4200.0
2012-12-14 11:30:00,41.76,41.82,41.72,41.78,5100.0,41.5633,41.623,41.5235,41.5832,5100.0
2012-12-14 12:00:00,41.78,41.98,41.76,41.93,10500.0,41.5832,41.7823,41.5633,41.7325,10500.0
2012-12-14 12:30:00,41.96,41.96,41.86,41.9,1800.0,41.7624,41.7624,41.6628,41.7026,1800.0
2012-12-14 13:00:00,41.94,41.94,41.81,41.81,2200.0,41.7424,41.7424,41.6131,41.6131,2200.0
2012-12-14 13:30:00,41.85,41.88,41.78,41.78,3200.0,41.6529,41.6827,41.5832,41.5832,3200.0
2012-12-14 14:00:00,41.82,41.85,41.79,41.8,2100.0,41.623,41.6529,41.5932,41.6031,2100.0
2012-12-14 14:30:00,41.82,41.84,41.67,41.68,7500.0,41.623,41.6429,41.4737,41.4837,7500.0
2012-12-14 15:00:00,41.76,41.76,41.65,41.73,8600.0,41.5633,41.5633,41.4538,41.5334,8600.0
2012-12-14 15:30:00,41.69,41.79,41.6,41.65,22300.0,41.4936,41.5932,41.4041,41.4538,22300.0
2012-12-17 09:30:00,41.69,42.06,41.51,41.97,21800.0,41.4936,41.8619,41.3145,41.7723,21800.0
2012-12-17 10:00:00,41.99,42.17,41.89,42.08,15200.0,41.7922,41.9714,41.6927,41.8818,15200.0
2012-12-17 10:30:00,42.05,42.22,41.93,41.99,15200.0,41.8519,42.0211,41.7325,41.7922,15200.0
2012-12-17 11:00:00,41.92,42.26,41.92,42.14,26700.0,41.7225,42.0609,41.7225,41.9415,26700.0
2012-12-17 11:30:00,42.16,42.29,41.97,42.05,13300.0,41.9614,42.0908,41.7723,41.8519,13300.0
2012-12-17 12:00:00,42.08,42.19,42.03,42.08,8700.0,41.8818,41.9913,41.832,41.8818,8700.0
2012-12-17 12:30:00,42.1,42.15,42.08,42.15,3900.0,41.9017,41.9515,41.8818,41.9515,3900.0
2012-12-17 13:00:00,42.1,42.15,42.08,42.12,4900.0,41.9017,41.9515,41.8818,41.9216,4900.0
2012-12-17 13:30:00,42.1,42.14,42.01,42.03,8800.0,41.9017,41.9415,41.8121,41.832,8800.0
2012-12-17 14:00:00,42.03,42.1,41.95,42.04,5500.0,41.832,41.9017,41.7524,41.842,5500.0
2012-12-17 14:30:00,42.0,42.1,41.98,42.03,9700.0,41.8022,41.9017,41.7823,41.832,9700.0
2012-12-17 15:00:00,42.03,42.13,41.92,41.96,12500.0,41.832,41.9316,41.7225,41.7624,12500.0
2012-12-17 15:30:00,41.97,42.02,41.93,41.99,48300.0,41.7723,41.8221,41.7325,41.7922,48300.0
2012-12-18 09:30:00,42.06,42.11,41.93,41.95,44800.0,41.8619,41.9116,41.7325,41.7524,44800.0
2012-12-18 10:00:00,41.95,42.07,41.92,42.0,24200.0,41.7524,41.8718,41.7225,41.8022,24200.0
2012-12-18 10:30:00,42.0,42.15,42.0,42.01,22000.0,41.8022,41.9515,41.8022,41.8121,22000.0
2012-12-18 11:00:00,42.02,42.15,42.01,42.12,21000.0,41.8221,41.9515,41.8121,41.9216,21000.0
2012-12-18 11:30:00,42.12,42.14,42.07,42.08,20200.0,41.9216,41.9415,41.8718,41.8818,20200.0
2012-12-18 12:00:00,42.11,42.14,42.04,42.08,31500.0,41.9116,41.9415,41.842,41.8818,31500.0
2012-12-18 12:30:00,42.08,42.15,42.05,42.15,31000.0,41.8818,41.9515,41.8519,41.9515,31000.0
2012-12-18 13:00:00,42.15,42.15,42.1,42.14,120300.0,41.9515,41.9515,41.9017,41.9415,120300.0
2012-12-18 13:30:00,42.14,42.2,42.01,42.11,86000.0,41.9415,42.0012,41.8121,41.9116,86000.0
2012-12-18 14:00:00,42.1,42.14,42.05,42.14,11600.0,41.9017,41.9415,41.8519,41.9415,11600.0
2012-12-18 14:30:00,42.14,42.19,42.09,42.16,30400.0,41.9415,41.9913,41.8917,41.9614,30400.0
2012-12-18 15:00:00,42.15,42.2,42.15,42.19,40300.0,41.9515,42.0012,41.9515,41.9913,40300.0
2012-12-18 15:30:00,42.18,42.21,42.12,42.17,80200.0,41.9813,42.0112,41.9216,41.9714,80200.0
2012-12-19 09:30:00,42.08,42.2,41.95,42.12,15400.0,41.8818,42.0012,41.7524,41.9216,15400.0
2012-12-19 10:00:00,42.17,42.17,42.04,42.1,13000.0,41.9714,41.9714,41.842,41.9017,13000.0
2012-12-19 10:30:00,42.12,42.19,42.1,42.14,22500.0,41.9216,41.9913,41.9017,41.9415,22500.0
2012-12-19 11:00:00,42.13,42.18,42.12,42.17,32400.0,41.9316,41.9813,41.9216,41.9714,32400.0
2012-12-19 11:30:00,42.17,42.2,42.14,42.15,25500.0,41.9714,42.0012,41.9415,41.9515,25500.0
2012-12-19 12:00:00,42.15,42.18,42.11,42.18,13000.0,41.9515,41.9813,41.9116,41.9813,13000.0
2012-12-19 12:30:00,42.18,42.19,42.14,42.18,23300.0,41.9813,41.9913,41.9415,41.9813,23300.0
2012-12-19 13:00:00,42.18,42.18,42.12,42.14,25600.0,41.9813,41.9813,41.9216,41.9415,25600.0
2012-12-19 13:30:00,42.16,42.19,42.13,42.17,10600.0,41.9614,41.9913,41.9316,41.9714,10600.0
2012-12-19 14:00:00,42.18,42.19,42.12,42.18,17400.0,41.9813,41.9913,41.9216,41.9813,17400.0
2012-12-19 14:30:00,42.15,42.18,42.06,42.12,17200.0,41.9515,41.9813,41.8619,41.9216,17200.0
2012-12-19 15:00:00,42.12,42.14,42.08,42.1,31800.0,41.9216,41.9415,41.8818,41.9017,31800.0
2012-12-19 15:30:00,42.11,42.11,41.94,41.94,72700.0,41.9116,41.9116,41.7424,41.7424,72700.0
2012-12-20 09:30:00,41.87,42.03,41.85,42.0,22400.0,41.6728,41.832,41.6529,41.8022,22400.0
2012-12-20 10:00:00,42.0,42.04,41.91,42.0,27900.0,41.8022,41.842,41.7126,41.8022,27900.0
2012-12-20 10:30:00,42.0,42.07,41.97,42.02,21200.0,41.8022,41.8718,41.7723,41.8221,21200.0
2012-12-20 11:00:00,42.04,42.13,42.01,42.07,15200.0,41.842,41.9316,41.8121,41.8718,15200.0
2012-12-20 11:30:00,42.05,42.14,42.05,42.08,15900.0,41.8519,41.9415,41.8519,41.8818,15900.0
2012-12-20 12:00:00,42.08,42.16,42.08,42.11,13700.0,41.8818,41.9614,41.8818,41.9116,13700.0
2012-12-20 12:30:00,42.1,42.3,42.1,42.29,13100.0,41.9017,42.1008,41.9017,42.0908,13100.0
2012-12-20 13:00:00,42.3,42.3,42.22,42.28,11900.0,42.1008,42.1008,42.0211,42.0808,11900.0
2012-12-20 13:30:00,42.29,42.36,42.23,42.26,20600.0,42.0908,42.1605,42.0311,42.0609,20600.0
2012-12-20 14:00:00,42.28,42.35,42.22,42.3,18800.0,42.0808,42.1505,42.0211,42.1008,18800.0
2012-12-20 14:30:00,42.32,42.38,42.29,42.33,19000.0,42.1207,42.1804,42.0908,42.1306,19000.0
2012-12-20 15:00:00,42.33,42.34,42.07,42.12,29900.0,42.1306,42.1406,41.8718,41.9216,29900.0
2012-12-20 15:30:00,42.13,42.24,42.08,42.23,45200.0,41.9316,42.041,41.8818,42.0311,45200.0
2012-12-21 09:30:00,41.8,42.53,41.77,42.42,209100.0,41.6031,42.3297,41.5732,42.2202,209100.0
2012-12-21 10:00:00,42.43,42.6,42.37,42.49,31300.0,42.2301,42.3993,42.1704,42.2899,31300.0
2012-12-21 10:30:00,42.5,42.5,42.33,42.36,27800.0,42.2998,42.2998,42.1306,42.1605,27800.0
2012-12-21 11:00:00,42.32,42.53,42.31,42.47,13100.0,42.1207,42.3297,42.1107,42.27,13100.0
2012-12-21 11:30:00,42.45,42.47,42.27,42.42,5800.0,42.25,42.27,42.0709,42.2202,5800.0
2012-12-21 12:00:00,42.43,42.44,42.21,42.24,12700.0,42.2301,42.2401,42.0112,42.041,12700.0
2012-12-21 12:30:00,42.24,42.28,42.16,42.26,9600.0,42.041,42.0808,41.9614,42.0609,9600.0
2012-12-21 13:00:00,42.26,42.26,42.05,42.11,11200.0,42.0609,42.0609,41.8519,41.9116,11200.0
2012-12-21 13:30:00,42.14,42.23,42.07,42.11,13900.0,41.9415,42.0311,41.8718,41.9116,13900.0
2012-12-21 14:00:00,42.12,42.26,42.06,42.07,10300.0,41.9216,42.0609,41.8619,41.8718,10300.0
2012-12-21 14:30:00,42.08,42.08,41.94,41.96,14000.0,41.8818,41.8818,41.7424,41.7624,14000.0
2012-12-21 15:00:00,41.96,42.1,41.96,42.09,29200.0,41.7624,41.9017,41.7624,41.8917,29200.0
2012-12-21 15:30:00,42.1,42.14,41.84,42.02,110100.0,41.9017,41.9415,41.6429,41.8221,110100.0
2012-12-24 09:30:00,41.94,41.98,41.47,41.49,7900.0,41.7424,41.7823,41.2747,41.2946,7900.0
2012-12-24 10:00:00,41.55,41.89,41.47,41.72,15400.0,41.3543,41.6927,41.2747,41.5235,15400.0
2012-12-24 10:30:00,41.72,41.89,41.72,41.77,4400.0,41.5235,41.6927,41.5235,41.5732,4400.0
2012-12-24 11:00:00,41.82,41.85,41.74,41.78,5600.0,41.623,41.6529,41.5434,41.5832,5600.0
2012-12-24 11:30:00,41.78,41.82,41.74,41.75,7200.0,41.5832,41.623,41.5434,41.5533,7200.0
2012-12-24 12:00:00,41.74,41.76,41.65,41.72,6100.0,41.5434,41.5633,41.4538,41.5235,6100.0
2012-12-24 12:30:00,41.73,41.78,41.64,41.73,19500.0,41.5334,41.5832,41.4439,41.5334,19500.0
2012-12-26 09:30:00,41.76,42.19,41.63,41.98,7700.0,41.5633,41.9913,41.4339,41.7823,7700.0
2012-12-26 10:00:00,41.98,42.0,41.77,41.78,5600.0,41.7823,41.8022,41.5732,41.5832,5600.0
2012-12-26 10:30:00,41.88,41.89,41.61,41.62,5600.0,41.6827,41.6927,41.414,41.424,5600.0
2012-12-26 11:00:00,41.61,41.61,41.39,41.44,5200.0,41.414,41.414,41.195,41.2448,5200.0
2012-12-26 11:30:00,41.4,41.59,41.36,41.57,4600.0,41.205,41.3941,41.1652,41.3742,4600.0
2012-12-26 12:00:00,41.5,41.54,41.37,41.43,3600.0,41.3045,41.3443,41.1751,41.2349,3600.0
2012-12-26 12:30:00,41.38,41.44,41.29,41.41,3600.0,41.1851,41.2448,41.0955,41.2149,3600.0
2012-12-26 13:00:00,41.39,41.44,41.3,41.44,2500.0,41.195,41.2448,41.1055,41.2448,2500.0
2012-12-26 13:30:00,41.45,41.51,41.42,41.45,2100.0,41.2548,41.3145,41.2249,41.2548,2100.0
2012-12-26 14:00:00,41.46,41.59,41.41,41.47,5700.0,41.2647,41.3941,41.2149,41.2747,5700.0
2012-12-26 14:30:00,41.45,41.65,41.45,41.62,8800.0,41.2548,41.4538,41.2548,41.424,8800.0
2012-12-26 15:00:00,41.63,41.68,41.6,41.68,12400.0,41.4339,41.4837,41.4041,41.4837,12400.0
2012-12-26 15:30:00,41.67,41.67,41.47,41.53,26900.0,41.4737,41.4737,41.2747,41.3344,26900.0
2012-12-27 09:30:00,41.5,41.99,41.5,41.69,50100.0,41.3045,41.7922,41.3045,41.4936,50100.0
2012-12-27 10:00:00,41.68,41.88,41.5,41.54,65100.0,41.4837,41.6827,41.3045,41.3443,65100.0
2012-12-27 10:30:00,41.57,41.84,41.55,41.82,24000.0,41.3742,41.6429,41.3543,41.623,24000.0
2012-12-27 11:00:00,41.8,41.86,41.67,41.74,23400.0,41.6031,41.6628,41.4737,41.5434,23400.0
2012-12-27 11:30:00,41.77,41.8,41.71,41.72,5000.0,41.5732,41.6031,41.5135,41.5235,5000.0
2012-12-27 12:00:00,41.72,41.73,41.54,41.6,3700.0,41.5235,41.5334,41.3443,41.4041,3700.0
2012-12-27 12:30:00,41.55,41.55,41.34,41.42,13300.0,41.3543,41.3543,41.1453,41.2249,13300.0
2012-12-27 13:00:00,41.46,41.66,41.46,41.62,5400.0,41.2647,41.4638,41.2647,41.424,5400.0
2012-12-27 13:30:00,41.63,41.69,41.52,41.53,4900.0,41.4339,41.4936,41.3244,41.3344,4900.0
2012-12-27 14:00:00,41.53,41.53,41.35,41.51,9300.0,41.3344,41.3344,41.1552,41.3145,9300.0
2012-12-27 14:30:00,41.51,41.75,41.44,41.75,14200.0,41.3145,41.5533,41.2448,41.5533,14200.0
2012-12-27 15:00:00,41.78,41.8,41.68,41.69,9900.0,41.5832,41.6031,41.4837,41.4936,9900.0
2012-12-27 15:30:00,41.69,41.89,41.68,41.71,48500.0,41.4936,41.6927,41.4837,41.5135,48500.0
2012-12-28 09:30:00,41.46,41.73,41.46,41.73,7800.0,41.2647,41.5334,41.2647,41.5334,7800.0
2012-12-28 10:00:00,41.71,41.77,41.52,41.69,12800.0,41.5135,41.5732,41.3244,41.4936,12800.0
2012-12-28 10:30:00,41.73,41.88,41.67,41.82,13200.0,41.5334,41.6827,41.4737,41.623,13200.0
2012-12-28 11:00:00,41.85,41.85,41.73,41.75,5000.0,41.6529,41.6529,41.5334,41.5533,5000.0
2012-12-28 11:30:00,41.72,41.81,41.71,41.79,4500.0,41.5235,41.6131,41.5135,41.5932,4500.0
2012-12-28 12:00:00,41.74,41.79,41.73,41.79,8500.0,41.5434,41.5932,41.5334,41.5932,8500.0
2012-12-28 12:30:00,41.74,41.82,41.72,41.81,6900.0,41.5434,41.623,41.5235,41.6131,6900.0
2012-12-28 13:00:00,41.81,41.83,41.76,41.81,10000.0,41.6131,41.633,41.5633,41.6131,10000.0
2012-12-28 13:30:00,41.81,41.89,41.79,41.79,8100.0,41.6131,41.6927,41.5932,41.5932,8100.0
2012-12-28 14:00:00,41.79,41.83,41.68,41.71,8400.0,41.5932,41.633,41.4837,41.5135,8400.0
2012-12-28 14:30:00,41.72,41.79,41.7,41.79,5100.0,41.5235,41.5932,41.5036,41.5932,5100.0
2012-12-28 15:00:00,41.8,41.81,41.64,41.71,13600.0,41.6031,41.6131,41.4439,41.5135,13600.0
2012-12-28 15:30:00,41.72,41.75,41.39,41.39,37000.0,41.5235,41.5533,41.195,41.195,37000.0
2012-12-31 09:30:00,41.44,41.66,41.44,41.58,4100.0,41.2448,41.4638,41.2448,41.3841,4100.0
2012-12-31 10:00:00,41.54,41.71,41.5,41.65,12300.0,41.3443,41.5135,41.3045,41.4538,12300.0
2012-12-31 10:30:00,41.63,41.72,41.57,41.64,12300.0,41.4339,41.5235,41.3742,41.4439,12300.0
2012-12-31 11:00:00,41.64,41.93,41.64,41.76,11000.0,41.4439,41.7325,41.4439,41.5633,11000.0
2012-12-31 11:30:00,41.79,41.82,41.37,41.47,26100.0,41.5932,41.623,41.1751,41.2747,26100.0
2012-12-31 12:00:00,41.46,41.51,41.26,41.29,24700.0,41.2647,41.3145,41.0657,41.0955,24700.0
2012-12-31 12:30:00,41.3,41.53,41.3,41.3,6900.0,41.1055,41.3344,41.1055,41.1055,6900.0
2012-12-31 13:00:00,41.36,41.63,41.29,41.57,9600.0,41.1652,41.4339,41.0955,41.3742,9600.0
2012-12-31 13:30:00,41.57,41.71,41.45,41.52,6500.0,41.3742,41.5135,41.2548,41.3244,6500.0
2012-12-31 14:00:00,41.53,41.82,41.5,41.82,4300.0,41.3344,41.623,41.3045,41.623,4300.0
2012-12-31 14:30:00,41.82,42.08,41.81,42.03,8000.0,41.623,41.8818,41.6131,41.832,8000.0
2012-12-31 15:00:00,42.05,42.07,41.71,41.75,17800.0,41.8519,41.8718,41.5135,41.5533,17800.0
2012-12-31 15:30:00,41.77,42.19,41.77,41.99,74300.0,41.5732,41.9913,41.5732,41.7922,74300.0
2013-01-02 09:30:00,43.0,43.25,42.77,43.16,11400.0,42.7975,43.0463,42.5685,42.9567,11400.0
2013-01-02 10:00:00,43.19,43.21,42.99,43.08,5700.0,42.9866,43.0065,42.7875,42.8771,5700.0
2013-01-02 10:30:00,43.03,43.2,42.99,43.12,10800.0,42.8273,42.9965,42.7875,42.9169,10800.0
2013-01-02 11:00:00,43.14,43.26,43.02,43.16,11000.0,42.9368,43.0562,42.8174,42.9567,11000.0
2013-01-02 11:30:00,43.19,43.2,43.07,43.16,7800.0,42.9866,42.9965,42.8671,42.9567,7800.0
2013-01-02 12:00:00,43.18,43.18,43.06,43.09,7300.0,42.9766,42.9766,42.8572,42.887,7300.0
2013-01-02 12:30:00,43.11,43.22,43.01,43.09,16600.0,42.9069,43.0164,42.8074,42.887,16600.0
2013-01-02 13:00:00,43.1,43.22,43.05,43.17,9900.0,42.897,43.0164,42.8472,42.9667,9900.0
2013-01-02 13:30:00,43.17,43.31,43.14,43.26,6500.0,42.9667,43.106,42.9368,43.0562,6500.0
2013-01-02 14:00:00,43.25,43.38,43.19,43.27,6300.0,43.0463,43.1757,42.9866,43.0662,6300.0
2013-01-02 14:30:00,43.26,43.26,43.05,43.14,5900.0,43.0562,43.0562,42.8472,42.9368,5900.0
2013-01-02 15:00:00,43.15,43.31,43.15,43.25,17400.0,42.9467,43.106,42.9467,43.0463,17400.0
2013-01-02 15:30:00,43.24,43.4,43.12,43.4,54700.0,43.0363,43.1956,42.9169,43.1956,54700.0
2013-01-03 09:30:00,43.34,43.84,43.32,43.58,21200.0,43.1359,43.6335,43.1159,43.3747,21200.0
2013-01-03 10:00:00,43.55,43.55,43.32,43.38,6500.0,43.3449,43.3449,43.1159,43.1757,6500.0
2013-01-03 10:30:00,43.35,43.53,43.32,43.46,6100.0,43.1458,43.325,43.1159,43.2553,6100.0
2013-01-03 11:00:00,43.47,43.5,43.39,43.41,3800.0,43.2652,43.2951,43.1856,43.2055,3800.0
2013-01-03 11:30:00,43.41,43.45,43.35,43.44,3200.0,43.2055,43.2453,43.1458,43.2354,3200.0
2013-01-03 12:00:00,43.44,43.5,43.39,43.48,2500.0,43.2354,43.2951,43.1856,43.2752,2500.0
2013-01-03 12:30:00,43.45,43.45,43.32,43.39,3300.0,43.2453,43.2453,43.1159,43.1856,3300.0
2013-01-03 13:00:00,43.39,43.4,43.36,43.4,800.0,43.1856,43.1956,43.1558,43.1956,800.0
2013-01-03 13:30:00,43.41,43.52,43.39,43.52,3000.0,43.2055,43.315,43.1856,43.315,3000.0
2013-01-03 14:00:00,43.51,43.51,43.31,43.31,3400.0,43.3051,43.3051,43.106,43.106,3400.0
2013-01-03 14:30:00,43.35,43.35,43.15,43.18,4100.0,43.1458,43.1458,42.9467,42.9766,4100.0
2013-01-03 15:00:00,43.18,43.19,43.07,43.07,7600.0,42.9766,42.9866,42.8671,42.8671,7600.0
2013-01-03 15:30:00,43.12,43.12,42.96,43.08,18000.0,42.9169,42.9169,42.7576,42.8771,18000.0
2013-01-04 09:30:00,43.28,43.37,43.06,43.12,7300.0,43.0761,43.1657,42.8572,42.9169,7300.0
2013-01-04 10:00:00,43.12,43.18,43.0,43.16,10700.0,42.9169,42.9766,42.7975,42.9567,10700.0
2013-01-04 10:30:00,43.15,43.18,43.0,43.08,3200.0,42.9467,42.9766,42.7975,42.8771,3200.0
2013-01-04 11:00:00,43.06,43.16,43.06,43.13,7100.0,42.8572,42.9567,42.8572,42.9268,7100.0
2013-01-04 11:30:00,43.11,43.33,43.11,43.29,1800.0,42.9069,43.1259,42.9069,43.0861,1800.0
2013-01-04 12:00:00,43.31,43.38,43.27,43.32,1900.0,43.106,43.1757,43.0662,43.1159,1900.0
2013-01-04 12:30:00,43.38,43.38,43.34,43.37,1900.0,43.1757,43.1757,43.1359,43.1657,1900.0
2013-01-04 13:00:00,43.35,43.41,43.28,43.41,2200.0,43.1458,43.2055,43.0761,43.2055,2200.0
2013-01-04 13:30:00,43.41,43.53,43.41,43.52,4300.0,43.2055,43.325,43.2055,43.315,4300.0
2013-01-04 14:00:00,43.51,43.57,43.47,43.54,16500.0,43.3051,43.3648,43.2652,43.3349,16500.0
2013-01-04 14:30:00,43.53,43.55,43.42,43.52,6600.0,43.325,43.3449,43.2155,43.315,6600.0
2013-01-04 15:00:00,43.58,43.58,43.35,43.38,10500.0,43.3747,43.3747,43.1458,43.1757,10500.0
2013-01-04 15:30:00,43.36,43.46,43.3,43.31,24800.0,43.1558,43.2553,43.096,43.106,24800.0
2013-01-07 09:30:00,42.97,43.13,42.62,42.86,6400.0,42.7676,42.9268,42.4192,42.6581,6400.0
2013-01-07 10:00:00,42.86,43.07,42.85,43.07,4100.0,42.6581,42.8671,42.6482,42.8671,4100.0
2013-01-07 10:30:00,43.04,43.13,43.0,43.05,1600.0,42.8373,42.9268,42.7975,42.8472,1600.0
2013-01-07 11:00:00,43.03,43.08,42.95,43.06,4700.0,42.8273,42.8771,42.7477,42.8572,4700.0
2013-01-07 11:30:00,43.06,43.06,42.96,43.0,2800.0,42.8572,42.8572,42.7576,42.7975,2800.0
2013-01-07 12:00:00,43.0,43.03,42.98,42.98,1500.0,42.7975,42.8273,42.7775,42.7775,1500.0
2013-01-07 12:30:00,43.03,43.17,43.03,43.11,4500.0,42.8273,42.9667,42.8273,42.9069,4500.0
2013-01-07 13:00:00,43.13,43.15,43.1,43.13,1500.0,42.9268,42.9467,42.897,42.9268,1500.0
2013-01-07 13:30:00,43.14,43.14,42.99,43.04,1700.0,42.9368,42.9368,42.7875,42.8373,1700.0
2013-01-07 14:00:00,43.03,43.06,42.96,43.06,1800.0,42.8273,42.8572,42.7576,42.8572,1800.0
2013-01-07 14:30:00,43.09,43.09,43.06,43.09,1000.0,42.887,42.887,42.8572,42.887,1000.0
2013-01-07 15:00:00,43.09,43.12,43.05,43.05,9400.0,42.887,42.9169,42.8472,42.8472,9400.0
2013-01-07 15:30:00,43.08,43.1,42.98,43.01,14000.0,42.8771,42.897,42.7775,42.8074,14000.0
2013-01-08 09:30:00,42.84,43.13,42.74,42.98,6900.0,42.6382,42.9268,42.5387,42.7775,6900.0
2013-01-08 10:00:00,42.94,43.05,42.94,43.02,7100.0,42.7377,42.8472,42.7377,42.8174,7100.0
2013-01-08 10:30:00,43.03,43.15,43.03,43.09,8700.0,42.8273,42.9467,42.8273,42.887,8700.0
2013-01-08 11:00:00,43.08,43.15,42.92,42.94,9100.0,42.8771,42.9467,42.7178,42.7377,9100.0
2013-01-08 11:30:00,42.92,43.05,42.92,43.04,2900.0,42.7178,42.8472,42.7178,42.8373,2900.0
2013-01-08 12:00:00,43.08,43.08,43.02,43.06,3300.0,42.8771,42.8771,42.8174,42.8572,3300.0
2013-01-08 12:30:00,43.04,43.1,42.91,42.95,6100.0,42.8373,42.897,42.7079,42.7477,6100.0
2013-01-08 13:00:00,42.97,43.15,42.97,43.15,3800.0,42.7676,42.9467,42.7676,42.9467,3800.0
2013-01-08 13:30:00,43.12,43.21,43.12,43.19,5000.0,42.9169,43.0065,42.9169,42.9866,5000.0
2013-01-08 14:00:00,43.18,43.23,42.96,43.04,10600.0,42.9766,43.0264,42.7576,42.8373,10600.0
2013-01-08 14:30:00,43.08,43.09,43.0,43.05,6900.0,42.8771,42.887,42.7975,42.8472,6900.0
2013-01-08 15:00:00,43.08,43.13,43.03,43.09,11000.0,42.8771,42.9268,42.8273,42.887,11000.0
2013-01-08 15:30:00,43.09,43.12,42.98,43.02,28800.0,42.887,42.9169,42.7775,42.8174,28800.0
2013-01-09 09:30:00,43.18,43.32,42.98,43.32,6000.0,42.9766,43.1159,42.7775,43.1159,6000.0
2013-01-09 10:00:00,43.32,43.55,43.3,43.53,8000.0,43.1159,43.3449,43.096,43.325,8000.0
2013-01-09 10:30:00,43.49,43.81,43.49,43.68,13200.0,43.2851,43.6036,43.2851,43.4743,13200.0
2013-01-09 11:00:00,43.7,43.78,43.68,43.78,3200.0,43.4942,43.5738,43.4743,43.5738,3200.0
2013-01-09 11:30:00,43.79,43.83,43.73,43.76,5500.0,43.5837,43.6235,43.524,43.5539,5500.0
2013-01-09 12:00:00,43.77,43.8,43.72,43.75,5500.0,43.5638,43.5937,43.5141,43.5439,5500.0
2013-01-09 12:30:00,43.74,43.75,43.67,43.69,5000.0,43.534,43.5439,43.4643,43.4842,5000.0
2013-01-09 13:00:00,43.69,43.74,43.69,43.74,1800.0,43.4842,43.534,43.4842,43.534,1800.0
2013-01-09 13:30:00,43.72,43.79,43.71,43.74,2000.0,43.5141,43.5837,43.5041,43.534,2000.0
2013-01-09 14:00:00,43.74,43.78,43.73,43.75,3500.0,43.534,43.5738,43.524,43.5439,3500.0
2013-01-09 14:30:00,43.76,43.8,43.71,43.8,8000.0,43.5539,43.5937,43.5041,43.5937,8000.0
2013-01-09 15:00:00,43.78,43.81,43.73,43.78,15000.0,43.5738,43.6036,43.524,43.5738,15000.0
2013-01-09 15:30:00,43.78,43.84,43.73,43.77,30300.0,43.5738,43.6335,43.524,43.5638,30300.0
2013-01-10 09:30:00,44.0,44.1,43.88,44.06,11300.0,43.7927,43.8923,43.6733,43.8525,11300.0
2013-01-10 10:00:00,44.03,44.16,43.94,43.95,21500.0,43.8226,43.952,43.733,43.743,21500.0
2013-01-10 10:30:00,43.91,43.98,43.82,43.82,5200.0,43.7032,43.7728,43.6136,43.6136,5200.0
2013-01-10 11:00:00,43.77,43.79,43.7,43.7,7100.0,43.5638,43.5837,43.4942,43.4942,7100.0
2013-01-10 11:30:00,43.75,43.93,43.59,43.63,11500.0,43.5439,43.7231,43.3847,43.4245,11500.0
2013-01-10 12:00:00,43.61,43.61,43.45,43.49,3400.0,43.4046,43.4046,43.2453,43.2851,3400.0
2013-01-10 12:30:00,43.5,43.51,43.41,43.47,2600.0,43.2951,43.3051,43.2055,43.2652,2600.0
2013-01-10 13:00:00,43.5,43.51,43.4,43.48,4700.0,43.2951,43.3051,43.1956,43.2752,4700.0
2013-01-10 13:30:00,43.53,43.55,43.48,43.51,4300.0,43.325,43.3449,43.2752,43.3051,4300.0
2013-01-10 14:00:00,43.51,43.52,43.4,43.49,6600.0,43.3051,43.315,43.1956,43.2851,6600.0
2013-01-10 14:30:00,43.47,43.72,43.44,43.72,10500.0,43.2652,43.5141,43.2354,43.5141,10500.0
2013-01-10 15:00:00,43.7,43.9,43.7,43.88,7600.0,43.4942,43.6932,43.4942,43.6733,7600.0
2013-01-10 15:30:00,43.91,44.0,43.91,43.98,26700.0,43.7032,43.7927,43.7032,43.7728,26700.0
2013-01-11 09:30:00,44.08,44.11,43.95,43.98,8300.0,43.8724,43.9022,43.743,43.7728,8300.0
2013-01-11 10:00:00,43.89,43.89,43.49,43.84,16400.0,43.6833,43.6833,43.2851,43.6335,16400.0
2013-01-11 10:30:00,43.82,43.94,43.77,43.94,3200.0,43.6136,43.733,43.5638,43.733,3200.0
2013-01-11 11:00:00,43.96,43.96,43.66,43.69,13200.0,43.7529,43.7529,43.4543,43.4842,13200.0
2013-01-11 11:30:00,43.71,43.76,43.67,43.71,2000.0,43.5041,43.5539,43.4643,43.5041,2000.0
2013-01-11 12:00:00,43.76,43.85,43.76,43.83,3700.0,43.5539,43.6435,43.5539,43.6235,3700.0
2013-01-11 12:30:00,43.78,43.85,43.69,43.77,7800.0,43.5738,43.6435,43.4842,43.5638,7800.0
2013-01-11 13:00:00,43.77,43.86,43.74,43.84,2400.0,43.5638,43.6534,43.534,43.6335,2400.0
2013-01-11 13:30:00,43.79,43.9,43.79,43.9,5500.0,43.5837,43.6932,43.5837,43.6932,5500.0
2013-01-11 14:00:00,43.91,43.97,43.86,43.94,4300.0,43.7032,43.7629,43.6534,43.733,4300.0
2013-01-11 14:30:00,43.96,44.14,43.94,43.94,15300.0,43.7529,43.9321,43.733,43.733,15300.0
2013-01-11 15:00:00,43.93,44.13,43.92,44.13,12100.0,43.7231,43.9221,43.7131,43.9221,12100.0
2013-01-11 15:30:00,44.15,44.15,44.03,44.09,29600.0,43.942,43.942,43.8226,43.8823,29600.0
2013-01-14 09:30:00,43.91,44.12,43.87,44.03,11000.0,43.7032,43.9122,43.6634,43.8226,11000.0
2013-01-14 10:00:00,44.03,44.03,43.72,43.75,5000.0,43.8226,43.8226,43.5141,43.5439,5000.0
2013-01-14 10:30:00,43.85,43.85,43.67,43.85,4600.0,43.6435,43.6435,43.4643,43.6435,4600.0
2013-01-14 11:00:00,43.81,43.81,43.7,43.73,3900.0,43.6036,43.6036,43.4942,43.524,3900.0
2013-01-14 11:30:00,43.78,43.85,43.74,43.81,3600.0,43.5738,43.6435,43.534,43.6036,3600.0
2013-01-14 12:00:00,43.8,43.8,43.73,43.76,1800.0,43.5937,43.5937,43.524,43.5539,1800.0
2013-01-14 12:30:00,43.79,43.81,43.73,43.74,1900.0,43.5837,43.6036,43.524,43.534,1900.0
2013-01-14 13:00:00,43.78,43.79,43.74,43.74,3000.0,43.5738,43.5837,43.534,43.534,3000.0
2013-01-14 13:30:00,43.78,43.85,43.73,43.85,3800.0,43.5738,43.6435,43.524,43.6435,3800.0
2013-01-14 14:00:00,43.84,43.88,43.74,43.75,12300.0,43.6335,43.6733,43.534,43.5439,12300.0
2013-01-14 14:30:00,43.77,43.85,43.76,43.78,8700.0,43.5638,43.6435,43.5539,43.5738,8700.0
2013-01-14 15:00:00,43.8,43.84,43.77,43.77,10200.0,43.5937,43.6335,43.5638,43.5638,10200.0
2013-01-14 15:30:00,43.78,43.92,43.7,43.85,29100.0,43.5738,43.7131,43.4942,43.6435,29100.0
2013-01-15 09:30:00,43.58,43.79,43.58,43.79,2200.0,43.3747,43.5837,43.3747,43.5837,2200.0
2013-01-15 10:00:00,43.75,43.75,43.7,43.7,900.0,43.5439,43.5439,43.4942,43.4942,900.0
2013-01-15 10:30:00,43.72,43.84,43.69,43.77,4400.0,43.5141,43.6335,43.4842,43.5638,4400.0
2013-01-15 11:00:00,43.84,43.94,43.8,43.8,2100.0,43.6335,43.733,43.5937,43.5937,2100.0
2013-01-15 11:30:00,43.85,44.06,43.85,44.0,9500.0,43.6435,43.8525,43.6435,43.7927,9500.0
2013-01-15 12:00:00,44.03,44.08,43.95,44.08,5100.0,43.8226,43.8724,43.743,43.8724,5100.0
2013-01-15 12:30:00,44.08,44.11,43.95,43.97,11700.0,43.8724,43.9022,43.743,43.7629,11700.0
2013-01-15 13:00:00,43.96,44.04,43.9,43.98,4000.0,43.7529,43.8326,43.6932,43.7728,4000.0
2013-01-15 13:30:00,44.0,44.04,43.97,43.98,3700.0,43.7927,43.8326,43.7629,43.7728,3700.0
2013-01-15 14:00:00,43.98,44.02,43.77,43.77,7400.0,43.7728,43.8127,43.5638,43.5638,7400.0
2013-01-15 14:30:00,43.78,43.95,43.78,43.93,8700.0,43.5738,43.743,43.5738,43.7231,8700.0
2013-01-15 15:00:00,43.96,44.07,43.95,43.99,11300.0,43.7529,43.8624,43.743,43.7828,11300.0
2013-01-15 15:30:00,43.98,44.08,43.97,44.05,13600.0,43.7728,43.8724,43.7629,43.8425,13600.0
2013-01-16 09:30:00,43.98,43.98,43.42,43.42,15100.0,43.7728,43.7728,43.2155,43.2155,15100.0
2013-01-16 10:00:00,43.41,43.75,43.39,43.75,3300.0,43.2055,43.5439,43.1856,43.5439,3300.0
2013-01-16 10:30:00,43.72,43.9,43.72,43.9,13000.0,43.5141,43.6932,43.5141,43.6932,13000.0
2013-01-16 11:00:00,43.88,44.07,43.88,43.96,4300.0,43.6733,43.8624,43.6733,43.7529,4300.0
2013-01-16 11:30:00,43.91,44.05,43.83,44.03,6500.0,43.7032,43.8425,43.6235,43.8226,6500.0
2013-01-16 12:00:00,43.98,43.99,43.91,43.91,1800.0,43.7728,43.7828,43.7032,43.7032,1800.0
2013-01-16 12:30:00,43.89,43.96,43.81,43.85,4600.0,43.6833,43.7529,43.6036,43.6435,4600.0
2013-01-16 13:00:00,43.89,43.92,43.84,43.9,6100.0,43.6833,43.7131,43.6335,43.6932,6100.0
2013-01-16 13:30:00,43.92,43.99,43.92,43.96,4500.0,43.7131,43.7828,43.7131,43.7529,4500.0
2013-01-16 14:00:00,43.96,43.98,43.88,43.9,6200.0,43.7529,43.7728,43.6733,43.6932,6200.0
2013-01-16 14:30:00,43.87,43.92,43.82,43.86,4200.0,43.6634,43.7131,43.6136,43.6534,4200.0
2013-01-16 15:00:00,43.86,43.9,43.8,43.84,7800.0,43.6534,43.6932,43.5937,43.6335,7800.0
2013-01-16 15:30:00,43.84,43.92,43.81,43.83,27700.0,43.6335,43.7131,43.6036,43.6235,27700.0
2013-01-17 09:30:00,44.08,44.14,43.9,43.99,1800.0,43.8724,43.9321,43.6932,43.7828,1800.0
2013-01-17 10:00:00,44.03,44.28,44.0,44.15,6800.0,43.8226,44.0714,43.7927,43.942,6800.0
2013-01-17 10:30:00,44.12,44.2,43.99,44.14,7500.0,43.9122,43.9918,43.7828,43.9321,7500.0
2013-01-17 11:00:00,44.13,44.2,44.07,44.16,1700.0,43.9221,43.9918,43.8624,43.952,1700.0
2013-01-17 11:30:00,44.19,44.26,44.09,44.22,4200.0,43.9819,44.0515,43.8823,44.0117,4200.0
2013-01-17 12:00:00,44.25,44.3,44.19,44.3,3300.0,44.0416,44.0913,43.9819,44.0913,3300.0
2013-01-17 12:30:00,44.37,44.42,44.32,44.42,5800.0,44.161,44.2108,44.1112,44.2108,5800.0
2013-01-17 13:00:00,44.42,44.49,44.36,44.41,12600.0,44.2108,44.2804,44.151,44.2008,12600.0
2013-01-17 13:30:00,44.38,44.45,44.36,44.43,3100.0,44.171,44.2406,44.151,44.2207,3100.0
2013-01-17 14:00:00,44.41,44.48,44.39,44.46,6900.0,44.2008,44.2705,44.1809,44.2506,6900.0
2013-01-17 14:30:00,44.45,44.61,44.45,44.61,12000.0,44.2406,44.3999,44.2406,44.3999,12000.0
2013-01-17 15:00:00,44.62,44.63,44.56,44.58,12700.0,44.4098,44.4198,44.3501,44.37,12700.0
2013-01-17 15:30:00,44.58,44.6,44.5,44.52,25600.0,44.37,44.3899,44.2904,44.3103,25600.0
2013-01-18 09:30:00,44.42,44.42,44.14,44.36,24300.0,44.2108,44.2108,43.9321,44.151,24300.0
2013-01-18 10:00:00,44.35,44.39,44.26,44.37,2800.0,44.1411,44.1809,44.0515,44.161,2800.0
2013-01-18 10:30:00,44.39,44.42,44.2,44.37,9900.0,44.1809,44.2108,43.9918,44.161,9900.0
2013-01-18 11:00:00,44.32,44.48,44.32,44.45,18200.0,44.1112,44.2705,44.1112,44.2406,18200.0
2013-01-18 11:30:00,44.41,44.45,44.31,44.4,5600.0,44.2008,44.2406,44.1013,44.1909,5600.0
2013-01-18 12:00:00,44.41,44.45,44.4,44.4,1300.0,44.2008,44.2406,44.1909,44.1909,1300.0
2013-01-18 12:30:00,44.44,44.48,44.41,44.41,2400.0,44.2307,44.2705,44.2008,44.2008,2400.0
2013-01-18 13:00:00,44.47,44.5,44.43,44.5,19800.0,44.2605,44.2904,44.2207,44.2904,19800.0
2013-01-18 13:30:00,44.5,44.5,44.43,44.43,2500.0,44.2904,44.2904,44.2207,44.2207,2500.0
2013-01-18 14:00:00,44.42,44.46,44.4,44.46,1900.0,44.2108,44.2506,44.1909,44.2506,1900.0
2013-01-18 14:30:00,44.46,44.5,44.43,44.5,9000.0,44.2506,44.2904,44.2207,44.2904,9000.0
2013-01-18 15:00:00,44.49,44.49,44.38,44.45,6900.0,44.2804,44.2804,44.171,44.2406,6900.0
2013-01-18 15:30:00,44.49,44.53,44.43,44.49,33400.0,44.2804,44.3202,44.2207,44.2804,33400.0
2013-01-22 09:30:00,44.5,44.74,44.38,44.66,6100.0,44.2904,44.5293,44.171,44.4496,6100.0
2013-01-22 10:00:00,44.64,44.71,44.52,44.52,15500.0,44.4297,44.4994,44.3103,44.3103,15500.0
2013-01-22 10:30:00,44.52,44.56,44.47,44.51,3800.0,44.3103,44.3501,44.2605,44.3003,3800.0
2013-01-22 11:00:00,44.55,44.63,44.5,44.56,4500.0,44.3402,44.4198,44.2904,44.3501,4500.0
2013-01-22 11:30:00,44.53,44.64,44.5,44.6,4400.0,44.3202,44.4297,44.2904,44.3899,4400.0
2013-01-22 12:00:00,44.62,44.63,44.51,44.51,5900.0,44.4098,44.4198,44.3003,44.3003,5900.0
2013-01-22 12:30:00,44.54,44.62,44.5,44.52,8000.0,44.3302,44.4098,44.2904,44.3103,8000.0
2013-01-22 13:00:00,44.52,44.64,44.52,44.6,21000.0,44.3103,44.4297,44.3103,44.3899,21000.0
2013-01-22 13:30:00,44.6,44.62,44.55,44.57,6800.0,44.3899,44.4098,44.3402,44.3601,6800.0
2013-01-22 14:00:00,44.57,44.73,44.57,44.71,5300.0,44.3601,44.5193,44.3601,44.4994,5300.0
2013-01-22 14:30:00,44.73,44.79,44.66,44.75,12600.0,44.5193,44.579,44.4496,44.5392,12600.0
2013-01-22 15:00:00,44.73,44.73,44.46,44.62,10800.0,44.5193,44.5193,44.2506,44.4098,10800.0
2013-01-22 15:30:00,44.6,44.75,44.58,44.75,10400.0,44.3899,44.5392,44.37,44.5392,10400.0
2013-01-23 09:30:00,44.94,44.96,44.67,44.96,5400.0,44.7283,44.7482,44.4596,44.7482,5400.0
2013-01-23 10:00:00,44.95,44.95,44.65,44.65,3200.0,44.7383,44.7383,44.4397,44.4397,3200.0
2013-01-23 10:30:00,44.64,44.69,44.52,44.57,3700.0,44.4297,44.4795,44.3103,44.3601,3700.0
2013-01-23 11:00:00,44.56,44.65,44.55,44.61,13100.0,44.3501,44.4397,44.3402,44.3999,13100.0
2013-01-23 11:30:00,44.62,44.62,44.49,44.6,2400.0,44.4098,44.4098,44.2804,44.3899,2400.0
2013-01-23 12:00:00,44.62,44.63,44.55,44.63,4700.0,44.4098,44.4198,44.3402,44.4198,4700.0
2013-01-23 12:30:00,44.64,44.64,44.58,44.58,1700.0,44.4297,44.4297,44.37,44.37,1700.0
2013-01-23 13:00:00,44.6,44.62,44.51,44.57,2500.0,44.3899,44.4098,44.3003,44.3601,2500.0
2013-01-23 13:30:00,44.52,44.58,44.47,44.56,4500.0,44.3103,44.37,44.2605,44.3501,4500.0
2013-01-23 14:00:00,44.58,44.69,44.55,44.69,6800.0,44.37,44.4795,44.3402,44.4795,6800.0
2013-01-23 14:30:00,44.7,44.74,44.65,44.68,2800.0,44.4894,44.5293,44.4397,44.4695,2800.0
2013-01-23 15:00:00,44.66,44.68,44.58,44.59,2600.0,44.4496,44.4695,44.37,44.38,2600.0
2013-01-23 15:30:00,44.59,44.59,44.51,44.56,12900.0,44.38,44.38,44.3003,44.3501,12900.0
2013-01-24 09:30:00,44.5,44.94,44.13,44.86,32000.0,44.2904,44.7283,43.9221,44.6487,32000.0
2013-01-24 10:00:00,44.85,44.99,44.78,44.94,16100.0,44.6387,44.7781,44.5691,44.7283,16100.0
2013-01-24 10:30:00,44.95,44.98,44.86,44.88,9900.0,44.7383,44.7681,44.6487,44.6686,9900.0
2013-01-24 11:00:00,44.87,44.99,44.85,44.99,6100.0,44.6586,44.7781,44.6387,44.7781,6100.0
2013-01-24 11:30:00,44.99,44.99,44.73,44.79,4000.0,44.7781,44.7781,44.5193,44.579,4000.0
2013-01-24 12:00:00,44.79,44.93,44.79,44.84,4000.0,44.579,44.7184,44.579,44.6288,4000.0
2013-01-24 12:30:00,44.8,44.82,44.52,44.53,22000.0,44.589,44.6089,44.3103,44.3202,22000.0
2013-01-24 13:00:00,44.51,44.78,44.5,44.78,20300.0,44.3003,44.5691,44.2904,44.5691,20300.0
2013-01-24 13:30:00,44.76,44.76,44.66,44.72,19700.0,44.5492,44.5492,44.4496,44.5094,19700.0
2013-01-24 14:00:00,44.74,44.99,44.74,44.95,5900.0,44.5293,44.7781,44.5293,44.7383,5900.0
2013-01-24 14:30:00,44.92,45.0,44.91,44.92,11200.0,44.7084,44.788,44.6985,44.7084,11200.0
2013-01-24 15:00:00,44.94,44.97,44.88,44.95,19100.0,44.7283,44.7582,44.6686,44.7383,19100.0
2013-01-24 15:30:00,44.91,45.0,44.77,44.83,42100.0,44.6985,44.788,44.5591,44.6188,42100.0
2013-01-25 09:30:00,44.96,44.96,44.71,44.79,8400.0,44.7482,44.7482,44.4994,44.579,8400.0
2013-01-25 10:00:00,44.79,44.81,44.6,44.63,13800.0,44.579,44.5989,44.3899,44.4198,13800.0
2013-01-25 10:30:00,44.58,44.62,44.29,44.59,17400.0,44.37,44.4098,44.0814,44.38,17400.0
2013-01-25 11:00:00,44.57,44.6,44.48,44.48,12900.0,44.3601,44.3899,44.2705,44.2705,12900.0
2013-01-25 11:30:00,44.48,44.56,44.34,44.36,12500.0,44.2705,44.3501,44.1311,44.151,12500.0
2013-01-25 12:00:00,44.36,44.5,44.36,44.46,14000.0,44.151,44.2904,44.151,44.2506,14000.0
2013-01-25 12:30:00,44.47,44.5,44.34,44.34,11000.0,44.2605,44.2904,44.1311,44.1311,11000.0
2013-01-25 13:00:00,44.36,44.45,44.35,44.43,8700.0,44.151,44.2406,44.1411,44.2207,8700.0
2013-01-25 13:30:00,44.41,44.44,44.34,44.36,11300.0,44.2008,44.2307,44.1311,44.151,11300.0
2013-01-25 14:00:00,44.37,44.45,44.33,44.4,19400.0,44.161,44.2406,44.1212,44.1909,19400.0
2013-01-25 14:30:00,44.4,44.51,44.39,44.44,17100.0,44.1909,44.3003,44.1809,44.2307,17100.0
2013-01-25 15:00:00,44.44,44.54,44.42,44.5,15600.0,44.2307,44.3302,44.2108,44.2904,15600.0
2013-01-25 15:30:00,44.5,44.52,44.31,44.51,44800.0,44.2904,44.3103,44.1013,44.3003,44800.0
2013-01-28 09:30:00,44.65,44.93,44.43,44.73,10500.0,44.4397,44.7184,44.2207,44.5193,10500.0
2013-01-28 10:00:00,44.77,44.82,44.44,44.6,9100.0,44.5591,44.6089,44.2307,44.3899,9100.0
2013-01-28 10:30:00,44.6,44.73,44.47,44.52,6200.0,44.3899,44.5193,44.2605,44.3103,6200.0
2013-01-28 11:00:00,44.56,44.75,44.56,44.75,5600.0,44.3501,44.5392,44.3501,44.5392,5600.0
2013-01-28 11:30:00,44.75,44.8,44.71,44.78,7200.0,44.5392,44.589,44.4994,44.5691,7200.0
2013-01-28 12:00:00,44.78,44.8,44.7,44.7,6400.0,44.5691,44.589,44.4894,44.4894,6400.0
2013-01-28 12:30:00,44.73,44.78,44.69,44.75,8000.0,44.5193,44.5691,44.4795,44.5392,8000.0
2013-01-28 13:00:00,44.74,44.76,44.68,44.76,3400.0,44.5293,44.5492,44.4695,44.5492,3400.0
2013-01-28 13:30:00,44.76,44.8,44.75,44.79,7300.0,44.5492,44.589,44.5392,44.579,7300.0
2013-01-28 14:00:00,44.79,44.85,44.78,44.85,6500.0,44.579,44.6387,44.5691,44.6387,6500.0
2013-01-28 14:30:00,44.85,44.89,44.79,44.86,8000.0,44.6387,44.6786,44.579,44.6487,8000.0
2013-01-28 15:00:00,44.86,44.9,44.72,44.72,9600.0,44.6487,44.6885,44.5094,44.5094,9600.0
2013-01-28 15:30:00,44.73,44.88,44.73,44.86,22500.0,44.5193,44.6686,44.5193,44.6487,22500.0
2013-01-29 09:30:00,44.7,44.87,44.6,44.69,6600.0,44.4894,44.6586,44.3899,44.4795,6600.0
2013-01-29 10:00:00,44.69,44.69,44.38,44.51,13100.0,44.4795,44.4795,44.171,44.3003,13100.0
2013-01-29 10:30:00,44.52,44.59,44.27,44.5,20200.0,44.3103,44.38,44.0615,44.2904,20200.0
2013-01-29 11:00:00,44.5,44.5,44.41,44.48,18600.0,44.2904,44.2904,44.2008,44.2705,18600.0
2013-01-29 11:30:00,44.48,44.5,44.21,44.21,19600.0,44.2705,44.2904,44.0018,44.0018,19600.0
2013-01-29 12:00:00,44.19,44.22,44.05,44.14,8000.0,43.9819,44.0117,43.8425,43.9321,8000.0
2013-01-29 12:30:00,44.15,44.3,44.15,44.22,19400.0,43.942,44.0913,43.942,44.0117,19400.0
2013-01-29 13:00:00,44.21,44.24,44.13,44.15,11300.0,44.0018,44.0316,43.9221,43.942,11300.0
2013-01-29 13:30:00,44.15,44.28,44.13,44.2,14000.0,43.942,44.0714,43.9221,43.9918,14000.0
2013-01-29 14:00:00,44.2,44.2,44.1,44.11,8700.0,43.9918,43.9918,43.8923,43.9022,8700.0
2013-01-29 14:30:00,44.11,44.15,44.09,44.09,12100.0,43.9022,43.942,43.8823,43.8823,12100.0
2013-01-29 15:00:00,44.1,44.22,44.06,44.22,27800.0,43.8923,44.0117,43.8525,44.0117,27800.0
2013-01-29 15:30:00,44.22,44.38,44.22,44.37,66100.0,44.0117,44.171,44.0117,44.161,66100.0
2013-01-30 09:30:00,44.45,44.5,44.37,44.44,9200.0,44.2406,44.2904,44.161,44.2307,9200.0
2013-01-30 10:00:00,44.43,44.5,44.37,44.41,9200.0,44.2207,44.2904,44.161,44.2008,9200.0
2013-01-30 10:30:00,44.41,44.43,44.04,44.26,13900.0,44.2008,44.2207,43.8326,44.0515,13900.0
2013-01-30 11:00:00,44.29,44.36,44.28,44.31,8300.0,44.0814,44.151,44.0714,44.1013,8300.0
2013-01-30 11:30:00,44.34,44.44,44.3,44.4,11100.0,44.1311,44.2307,44.0913,44.1909,11100.0
2013-01-30 12:00:00,44.4,44.45,44.36,44.4,4900.0,44.1909,44.2406,44.151,44.1909,4900.0
2013-01-30 12:30:00,44.39,44.41,44.33,44.38,6800.0,44.1809,44.2008,44.1212,44.171,6800.0
2013-01-30 13:00:00,44.37,44.39,44.28,44.36,7700.0,44.161,44.1809,44.0714,44.151,7700.0
2013-01-30 13:30:00,44.36,44.39,44.33,44.36,10000.0,44.151,44.1809,44.1212,44.151,10000.0
2013-01-30 14:00:00,44.37,44.4,44.34,44.38,15800.0,44.161,44.1909,44.1311,44.171,15800.0
2013-01-30 14:30:00,44.39,44.49,44.12,44.49,38900.0,44.1809,44.2804,43.9122,44.2804,38900.0
2013-01-30 15:00:00,44.48,44.5,44.28,44.42,32300.0,44.2705,44.2904,44.0714,44.2108,32300.0
2013-01-30 15:30:00,44.45,44.5,44.34,44.45,51700.0,44.2406,44.2904,44.1311,44.2406,51700.0
2013-01-31 09:30:00,45.14,45.52,44.16,45.02,52700.0,44.9274,45.3056,43.952,44.8079,52700.0
2013-01-31 10:00:00,44.99,45.02,44.79,44.86,13500.0,44.7781,44.8079,44.579,44.6487,13500.0
2013-01-31 10:30:00,44.87,45.08,44.84,45.02,9000.0,44.6586,44.8677,44.6288,44.8079,9000.0
2013-01-31 11:00:00,44.98,45.01,44.8,44.8,9200.0,44.7681,44.798,44.589,44.589,9200.0
2013-01-31 11:30:00,44.79,44.86,44.75,44.79,4600.0,44.579,44.6487,44.5392,44.579,4600.0
2013-01-31 12:00:00,44.81,44.94,44.67,44.85,8700.0,44.5989,44.7283,44.4596,44.6387,8700.0
2013-01-31 12:30:00,44.84,44.91,44.82,44.9,6500.0,44.6288,44.6985,44.6089,44.6885,6500.0
2013-01-31 13:00:00,44.9,44.9,44.8,44.86,3400.0,44.6885,44.6885,44.589,44.6487,3400.0
2013-01-31 13:30:00,44.86,44.86,44.8,44.85,7000.0,44.6487,44.6487,44.589,44.6387,7000.0
2013-01-31 14:00:00,44.85,44.85,44.73,44.82,8800.0,44.6387,44.6387,44.5193,44.6089,8800.0
2013-01-31 14:30:00,44.81,44.83,44.76,44.82,6500.0,44.5989,44.6188,44.5492,44.6089,6500.0
2013-01-31 15:00:00,44.8,45.04,44.74,45.03,34900.0,44.589,44.8278,44.5293,44.8179,34900.0
2013-01-31 15:30:00,45.03,45.08,44.96,45.06,81400.0,44.8179,44.8677,44.7482,44.8478,81400.0
2013-02-01 09:30:00,45.4,45.4,44.95,45.24,15500.0,45.1862,45.1862,44.7383,45.0269,15500.0
2013-02-01 10:00:00,45.31,45.31,45.06,45.11,24200.0,45.0966,45.0966,44.8478,44.8975,24200.0
2013-02-01 10:30:00,45.11,45.11,45.0,45.07,7900.0,44.8975,44.8975,44.788,44.8577,7900.0
2013-02-01 11:00:00,45.09,45.12,45.01,45.03,6500.0,44.8776,44.9075,44.798,44.8179,6500.0
2013-02-01 11:30:00,45.04,45.2,45.01,45.18,8900.0,44.8278,44.9871,44.798,44.9672,8900.0
2013-02-01 12:00:00,45.24,45.28,45.17,45.18,13300.0,45.0269,45.0667,44.9572,44.9672,13300.0
2013-02-01 12:30:00,45.18,45.2,45.06,45.11,16600.0,44.9672,44.9871,44.8478,44.8975,16600.0
2013-02-01 13:00:00,45.13,45.21,45.12,45.2,7300.0,44.9174,44.997,44.9075,44.9871,7300.0
2013-02-01 13:30:00,45.17,45.23,45.17,45.22,9300.0,44.9572,45.017,44.9572,45.007,9300.0
2013-02-01 14:00:00,45.23,45.3,45.2,45.28,9200.0,45.017,45.0866,44.9871,45.0667,9200.0
2013-02-01 14:30:00,45.32,45.32,45.22,45.22,4800.0,45.1065,45.1065,45.007,45.007,4800.0
2013-02-01 15:00:00,45.22,45.27,45.19,45.19,6000.0,45.007,45.0568,44.9771,44.9771,6000.0
2013-02-01 15:30:00,45.18,45.34,45.17,45.27,27100.0,44.9672,45.1264,44.9572,45.0568,27100.0
2013-02-04 09:30:00,44.87,45.17,44.72,45.13,13300.0,44.6586,44.9572,44.5094,44.9174,13300.0
2013-02-04 10:00:00,45.13,45.21,45.1,45.18,28600.0,44.9174,44.997,44.8876,44.9672,28600.0
2013-02-04 10:30:00,45.15,45.15,44.86,44.86,11500.0,44.9373,44.9373,44.6487,44.6487,11500.0
2013-02-04 11:00:00,44.86,44.99,44.86,44.98,11300.0,44.6487,44.7781,44.6487,44.7681,11300.0
2013-02-04 11:30:00,44.97,44.98,44.78,44.79,12200.0,44.7582,44.7681,44.5691,44.579,12200.0
2013-02-04 12:00:00,44.79,45.06,44.76,45.06,15700.0,44.579,44.8478,44.5492,44.8478,15700.0
2013-02-04 12:30:00,45.05,45.12,45.0,45.01,9600.0,44.8378,44.9075,44.788,44.798,9600.0
2013-02-04 13:00:00,44.99,45.04,44.89,44.9,5600.0,44.7781,44.8278,44.6786,44.6885,5600.0
2013-02-04 13:30:00,44.9,44.9,44.7,44.7,11000.0,44.6885,44.6885,44.4894,44.4894,11000.0
2013-02-04 14:00:00,44.71,44.72,44.63,44.68,7400.0,44.4994,44.5094,44.4198,44.4695,7400.0
2013-02-04 14:30:00,44.67,44.76,44.65,44.7,14300.0,44.4596,44.5492,44.4397,44.4894,14300.0
2013-02-04 15:00:00,44.71,44.8,44.69,44.77,19600.0,44.4994,44.589,44.4795,44.5591,19600.0
2013-02-04 15:30:00,44.74,44.77,44.57,44.66,55800.0,44.5293,44.5591,44.3601,44.4496,55800.0
2013-02-05 09:30:00,44.97,45.32,44.95,45.22,30800.0,44.7582,45.1065,44.7383,45.007,30800.0
2013-02-05 10:00:00,45.22,45.23,44.95,45.09,28200.0,45.007,45.017,44.7383,44.8776,28200.0
2013-02-05 10:30:00,45.08,45.17,45.03,45.03,6300.0,44.8677,44.9572,44.8179,44.8179,6300.0
2013-02-05 11:00:00,45.03,45.11,44.97,45.05,6400.0,44.8179,44.8975,44.7582,44.8378,6400.0
2013-02-05 11:30:00,45.03,45.07,44.98,45.06,8000.0,44.8179,44.8577,44.7681,44.8478,8000.0
2013-02-05 12:00:00,45.06,45.12,45.04,45.05,3400.0,44.8478,44.9075,44.8278,44.8378,3400.0
2013-02-05 12:30:00,45.05,45.11,45.03,45.05,9200.0,44.8378,44.8975,44.8179,44.8378,9200.0
2013-02-05 13:00:00,45.08,45.08,45.02,45.07,8200.0,44.8677,44.8677,44.8079,44.8577,8200.0
2013-02-05 13:30:00,45.08,45.08,45.01,45.05,20300.0,44.8677,44.8677,44.798,44.8378,20300.0
2013-02-05 14:00:00,45.03,45.1,45.03,45.04,28700.0,44.8179,44.8876,44.8179,44.8278,28700.0
2013-02-05 14:30:00,45.06,45.09,45.03,45.03,17600.0,44.8478,44.8776,44.8179,44.8179,17600.0
2013-02-05 15:00:00,45.04,45.15,45.04,45.1,44000.0,44.8278,44.9373,44.8278,44.8876,44000.0
2013-02-05 15:30:00,45.09,45.2,45.08,45.1,56500.0,44.8776,44.9871,44.8677,44.8876,56500.0
2013-02-06 09:30:00,44.86,45.07,44.77,45.01,5000.0,44.6487,44.8577,44.5591,44.798,5000.0
2013-02-06 10:00:00,45.02,45.06,44.94,45.0,17500.0,44.8079,44.8478,44.7283,44.788,17500.0
2013-02-06 10:30:00,45.0,45.0,44.91,44.95,4700.0,44.788,44.788,44.6985,44.7383,4700.0
2013-02-06 11:00:00,44.94,45.0,44.94,44.96,1700.0,44.7283,44.788,44.7283,44.7482,1700.0
2013-02-06 11:30:00,44.92,44.99,44.9,44.98,7200.0,44.7084,44.7781,44.6885,44.7681,7200.0
2013-02-06 12:00:00,44.99,45.02,44.96,44.96,7100.0,44.7781,44.8079,44.7482,44.7482,7100.0
2013-02-06 12:30:00,44.95,44.97,44.92,44.94,8600.0,44.7383,44.7582,44.7084,44.7283,8600.0
2013-02-06 13:00:00,44.94,44.96,44.87,44.94,11000.0,44.7283,44.7482,44.6586,44.7283,11000.0
2013-02-06 13:30:00,44.91,44.99,44.87,44.94,5900.0,44.6985,44.7781,44.6586,44.7283,5900.0
2013-02-06 14:00:00,44.98,45.01,44.95,44.95,9400.0,44.7681,44.798,44.7383,44.7383,9400.0
2013-02-06 14:30:00,44.98,45.04,44.98,45.03,12600.0,44.7681,44.8278,44.7681,44.8179,12600.0
2013-02-06 15:00:00,45.04,45.15,45.0,45.14,52400.0,44.8278,44.9373,44.788,44.9274,52400.0
2013-02-06 15:30:00,45.14,45.3,45.07,45.25,64600.0,44.9274,45.0866,44.8577,45.0369,64600.0
2013-02-07 09:30:00,45.18,45.22,44.97,45.1,7000.0,44.9672,45.007,44.7582,44.8876,7000.0
2013-02-07 10:00:00,45.08,45.12,44.81,44.81,16200.0,44.8677,44.9075,44.5989,44.5989,16200.0
2013-02-07 10:30:00,44.82,44.94,44.78,44.93,12400.0,44.6089,44.7283,44.5691,44.7184,12400.0
2013-02-07 11:00:00,44.91,44.91,44.79,44.84,19300.0,44.6985,44.6985,44.579,44.6288,19300.0
2013-02-07 11:30:00,44.82,44.91,44.79,44.87,11100.0,44.6089,44.6985,44.579,44.6586,11100.0
2013-02-07 12:00:00,44.87,45.0,44.87,45.0,12600.0,44.6586,44.788,44.6586,44.788,12600.0
2013-02-07 12:30:00,44.98,45.08,44.91,44.96,10800.0,44.7681,44.8677,44.6985,44.7482,10800.0
2013-02-07 13:00:00,44.96,44.98,44.85,44.97,13100.0,44.7482,44.7681,44.6387,44.7582,13100.0
2013-02-07 13:30:00,45.02,45.08,44.87,45.07,9300.0,44.8079,44.8677,44.6586,44.8577,9300.0
2013-02-07 14:00:00,45.09,45.15,44.86,44.87,7800.0,44.8776,44.9373,44.6487,44.6586,7800.0
2013-02-07 14:30:00,44.89,44.93,44.82,44.91,10000.0,44.6786,44.7184,44.6089,44.6985,10000.0
2013-02-07 15:00:00,44.9,45.03,44.86,45.02,24100.0,44.6885,44.8179,44.6487,44.8079,24100.0
2013-02-07 15:30:00,45.02,45.27,45.0,45.26,95400.0,44.8079,45.0568,44.788,45.0468,95400.0
2013-02-08 09:30:00,45.39,45.6,45.33,45.54,8000.0,45.1762,45.3852,45.1165,45.3255,8000.0
2013-02-08 10:00:00,45.55,45.58,45.45,45.46,31500.0,45.3354,45.3653,45.2359,45.2459,31500.0
2013-02-08 10:30:00,45.45,45.53,45.4,45.44,45000.0,45.2359,45.3155,45.1862,45.226,45000.0
2013-02-08 11:00:00,45.43,45.52,45.42,45.5,63700.0,45.216,45.3056,45.2061,45.2857,63700.0
2013-02-08 11:30:00,45.48,45.58,45.48,45.58,11300.0,45.2658,45.3653,45.2658,45.3653,11300.0
2013-02-08 12:00:00,45.6,45.68,45.56,45.59,14900.0,45.3852,45.4648,45.3454,45.3753,14900.0
2013-02-08 12:30:00,45.59,45.6,45.34,45.34,14500.0,45.3753,45.3852,45.1264,45.1264,14500.0
2013-02-08 13:00:00,45.35,45.38,45.3,45.32,21500.0,45.1364,45.1662,45.0866,45.1065,21500.0
2013-02-08 13:30:00,45.29,45.45,45.29,45.41,11900.0,45.0767,45.2359,45.0767,45.1961,11900.0
2013-02-08 14:00:00,45.41,45.57,45.41,45.45,18400.0,45.1961,45.3554,45.1961,45.2359,18400.0
2013-02-08 14:30:00,45.43,45.53,45.41,45.43,23600.0,45.216,45.3155,45.1961,45.216,23600.0
2013-02-08 15:00:00,45.48,45.55,45.38,45.44,20000.0,45.2658,45.3354,45.1662,45.226,20000.0
2013-02-08 15:30:00,45.44,45.74,45.39,45.55,70900.0,45.226,45.5245,45.1762,45.3354,70900.0
2013-02-11 09:30:00,45.38,45.47,45.0,45.04,14300.0,45.1662,45.2558,44.788,44.8278,14300.0
2013-02-11 10:00:00,45.04,45.15,45.01,45.05,27000.0,44.8278,44.9373,44.798,44.8378,27000.0
2013-02-11 10:30:00,45.03,45.14,45.03,45.1,6600.0,44.8179,44.9274,44.8179,44.8876,6600.0
2013-02-11 11:00:00,45.07,45.45,45.07,45.42,24300.0,44.8577,45.2359,44.8577,45.2061,24300.0
2013-02-11 11:30:00,45.42,45.61,45.41,45.52,53400.0,45.2061,45.3952,45.1961,45.3056,53400.0
2013-02-11 12:00:00,45.52,45.71,45.52,45.7,41200.0,45.3056,45.4947,45.3056,45.4847,41200.0
2013-02-11 12:30:00,45.7,45.77,45.64,45.74,10800.0,45.4847,45.5544,45.425,45.5245,10800.0
2013-02-11 13:00:00,45.75,45.79,45.72,45.74,4800.0,45.5345,45.5743,45.5046,45.5245,4800.0
2013-02-11 13:30:00,45.75,45.77,45.65,45.72,60700.0,45.5345,45.5544,45.435,45.5046,60700.0
2013-02-11 14:00:00,45.69,45.76,45.66,45.74,33300.0,45.4748,45.5445,45.4449,45.5245,33300.0
2013-02-11 14:30:00,45.73,45.77,45.71,45.75,23900.0,45.5146,45.5544,45.4947,45.5345,23900.0
2013-02-11 15:00:00,45.74,45.84,45.72,45.79,28000.0,45.5245,45.6241,45.5046,45.5743,28000.0
2013-02-11 15:30:00,45.78,45.95,45.75,45.89,61100.0,45.5644,45.7336,45.5345,45.6738,61100.0
2013-02-12 09:30:00,45.79,45.79,45.27,45.34,36700.0,45.5743,45.5743,45.0568,45.1264,36700.0
2013-02-12 10:00:00,45.34,45.41,45.29,45.35,27600.0,45.1264,45.1961,45.0767,45.1364,27600.0
2013-02-12 10:30:00,45.35,45.37,45.3,45.37,22000.0,45.1364,45.1563,45.0866,45.1563,22000.0
2013-02-12 11:00:00,45.37,45.39,45.23,45.29,12300.0,45.1563,45.1762,45.017,45.0767,12300.0
2013-02-12 11:30:00,45.3,45.31,45.15,45.15,9500.0,45.0866,45.0966,44.9373,44.9373,9500.0
2013-02-12 12:00:00,45.18,45.19,45.12,45.12,12200.0,44.9672,44.9771,44.9075,44.9075,12200.0
2013-02-12 12:30:00,45.15,45.25,45.12,45.25,12800.0,44.9373,45.0369,44.9075,45.0369,12800.0
2013-02-12 13:00:00,45.25,45.28,45.22,45.25,9300.0,45.0369,45.0667,45.007,45.0369,9300.0
2013-02-12 13:30:00,45.26,45.26,45.23,45.25,13000.0,45.0468,45.0468,45.017,45.0369,13000.0
2013-02-12 14:00:00,45.25,45.26,45.19,45.2,12300.0,45.0369,45.0468,44.9771,44.9871,12300.0
2013-02-12 14:30:00,45.2,45.22,45.15,45.15,15000.0,44.9871,45.007,44.9373,44.9373,15000.0
2013-02-12 15:00:00,45.15,45.17,45.06,45.06,21900.0,44.9373,44.9572,44.8478,44.8478,21900.0
2013-02-12 15:30:00,45.06,45.07,44.93,44.96,43000.0,44.8478,44.8577,44.7184,44.7482,43000.0
2013-02-13 09:30:00,44.95,44.97,44.7,44.89,8900.0,44.7383,44.7582,44.4894,44.6786,8900.0
2013-02-13 10:00:00,44.86,45.01,44.86,44.96,6100.0,44.6487,44.798,44.6487,44.7482,6100.0
2013-02-13 10:30:00,44.93,45.04,44.89,45.0,8600.0,44.7184,44.8278,44.6786,44.788,8600.0
2013-02-13 11:00:00,44.96,44.99,44.83,44.93,12000.0,44.7482,44.7781,44.6188,44.7184,12000.0
2013-02-13 11:30:00,44.93,44.99,44.89,44.95,7700.0,44.7184,44.7781,44.6786,44.7383,7700.0
2013-02-13 12:00:00,44.95,45.05,44.94,44.95,6300.0,44.7383,44.8378,44.7283,44.7383,6300.0
2013-02-13 12:30:00,44.98,45.04,44.92,44.94,6500.0,44.7681,44.8278,44.7084,44.7283,6500.0
2013-02-13 13:00:00,44.94,45.04,44.94,45.03,6800.0,44.7283,44.8278,44.7283,44.8179,6800.0
2013-02-13 13:30:00,45.04,45.3,45.01,45.07,54900.0,44.8278,45.0866,44.798,44.8577,54900.0
2013-02-13 14:00:00,45.07,45.09,44.94,44.97,25700.0,44.8577,44.8776,44.7283,44.7582,25700.0
2013-02-13 14:30:00,44.96,44.96,44.8,44.86,28200.0,44.7482,44.7482,44.589,44.6487,28200.0
2013-02-13 15:00:00,44.87,44.89,44.81,44.82,16500.0,44.6586,44.6786,44.5989,44.6089,16500.0
2013-02-13 15:30:00,44.83,45.02,44.83,45.02,47600.0,44.6188,44.8079,44.6188,44.8079,47600.0
2013-02-14 09:30:00,44.77,44.95,44.66,44.9,7000.0,44.5591,44.7383,44.4496,44.6885,7000.0
2013-02-14 10:00:00,44.91,45.0,44.91,44.93,4200.0,44.6985,44.788,44.6985,44.7184,4200.0
2013-02-14 10:30:00,44.96,45.14,44.95,45.09,11000.0,44.7482,44.9274,44.7383,44.8776,11000.0
2013-02-14 11:00:00,45.1,45.15,45.03,45.08,7400.0,44.8876,44.9373,44.8179,44.8677,7400.0
2013-02-14 11:30:00,45.1,45.11,45.0,45.02,4900.0,44.8876,44.8975,44.788,44.8079,4900.0
2013-02-14 12:00:00,45.05,45.09,45.0,45.03,3600.0,44.8378,44.8776,44.788,44.8179,3600.0
2013-02-14 12:30:00,45.03,45.07,44.98,45.03,6100.0,44.8179,44.8577,44.7681,44.8179,6100.0
2013-02-14 13:00:00,45.04,45.04,44.99,45.02,5600.0,44.8278,44.8278,44.7781,44.8079,5600.0
2013-02-14 13:30:00,45.02,45.1,45.02,45.1,4500.0,44.8079,44.8876,44.8079,44.8876,4500.0
2013-02-14 14:00:00,45.1,45.14,45.07,45.07,7600.0,44.8876,44.9274,44.8577,44.8577,7600.0
2013-02-14 14:30:00,45.1,45.11,45.03,45.05,7700.0,44.8876,44.8975,44.8179,44.8378,7700.0
2013-02-14 15:00:00,45.04,45.07,44.99,45.0,7200.0,44.8278,44.8577,44.7781,44.788,7200.0
2013-02-14 15:30:00,45.02,45.04,44.96,45.0,24400.0,44.8079,44.8278,44.7482,44.788,24400.0
2013-02-15 09:30:00,45.03,45.19,44.93,45.14,35600.0,44.8179,44.9771,44.7184,44.9274,35600.0
2013-02-15 10:00:00,45.14,45.23,45.08,45.23,17000.0,44.9274,45.017,44.8677,45.017,17000.0
2013-02-15 10:30:00,45.19,45.25,45.12,45.22,9700.0,44.9771,45.0369,44.9075,45.007,9700.0
2013-02-15 11:00:00,45.25,45.29,45.14,45.18,14600.0,45.0369,45.0767,44.9274,44.9672,14600.0
2013-02-15 11:30:00,45.16,45.24,45.14,45.18,8700.0,44.9473,45.0269,44.9274,44.9672,8700.0
2013-02-15 12:00:00,45.18,45.2,45.0,45.1,4500.0,44.9672,44.9871,44.788,44.8876,4500.0
2013-02-15 12:30:00,45.11,45.15,45.07,45.11,7300.0,44.8975,44.9373,44.8577,44.8975,7300.0
2013-02-15 13:00:00,45.11,45.13,45.0,45.01,6400.0,44.8975,44.9174,44.788,44.798,6400.0
2013-02-15 13:30:00,45.01,45.17,45.01,45.16,4500.0,44.798,44.9572,44.798,44.9473,4500.0
2013-02-15 14:00:00,45.15,45.15,45.02,45.03,9400.0,44.9373,44.9373,44.8079,44.8179,9400.0
2013-02-15 14:30:00,45.01,45.13,45.01,45.09,6900.0,44.798,44.9174,44.798,44.8776,6900.0
2013-02-15 15:00:00,45.09,45.17,45.06,45.14,17000.0,44.8776,44.9572,44.8478,44.9274,17000.0
2013-02-15 15:30:00,45.15,45.19,45.02,45.09,32500.0,44.9373,44.9771,44.8079,44.8776,32500.0
2013-02-19 09:30:00,45.02,45.26,44.97,45.0,23900.0,44.8079,45.0468,44.7582,44.788,23900.0
2013-02-19 10:00:00,45.06,45.21,44.85,45.15,84300.0,44.8478,44.997,44.6387,44.9373,84300.0
2013-02-19 10:30:00,45.16,45.25,44.93,45.0,25100.0,44.9473,45.0369,44.7184,44.788,25100.0
2013-02-19 11:00:00,44.99,45.0,44.93,44.98,14900.0,44.7781,44.788,44.7184,44.7681,14900.0
2013-02-19 11:30:00,44.98,45.0,44.96,44.97,12300.0,44.7681,44.788,44.7482,44.7582,12300.0
2013-02-19 12:00:00,44.99,45.0,44.96,44.99,24700.0,44.7781,44.788,44.7482,44.7781,24700.0
2013-02-19 12:30:00,44.99,45.0,44.95,45.0,114400.0,44.7781,44.788,44.7383,44.788,114400.0
2013-02-19 13:00:00,45.0,45.13,44.98,45.0,25100.0,44.788,44.9174,44.7681,44.788,25100.0
2013-02-19 13:30:00,45.01,45.25,45.0,45.25,31700.0,44.798,45.0369,44.788,45.0369,31700.0
2013-02-19 14:00:00,45.23,45.33,45.18,45.21,80700.0,45.017,45.1165,44.9672,44.997,80700.0
2013-02-19 14:30:00,45.23,45.24,45.09,45.12,15900.0,45.017,45.0269,44.8776,44.9075,15900.0
2013-02-19 15:00:00,45.13,45.19,45.11,45.12,16700.0,44.9174,44.9771,44.8975,44.9075,16700.0
2013-02-19 15:30:00,45.12,45.14,45.02,45.09,58200.0,44.9075,44.9274,44.8079,44.8776,58200.0
2013-02-20 09:30:00,45.08,45.52,45.08,45.37,9400.0,44.8677,45.3056,44.8677,45.1563,9400.0
2013-02-20 10:00:00,45.39,45.39,45.25,45.26,22500.0,45.1762,45.1762,45.0369,45.0468,22500.0
2013-02-20 10:30:00,45.27,45.38,45.25,45.37,10700.0,45.0568,45.1662,45.0369,45.1563,10700.0
2013-02-20 11:00:00,45.37,45.37,45.25,45.31,5100.0,45.1563,45.1563,45.0369,45.0966,5100.0
2013-02-20 11:30:00,45.34,45.35,45.25,45.29,9200.0,45.1264,45.1364,45.0369,45.0767,9200.0
2013-02-20 12:00:00,45.27,45.4,45.27,45.4,15300.0,45.0568,45.1862,45.0568,45.1862,15300.0
2013-02-20 12:30:00,45.37,45.44,45.35,45.38,18100.0,45.1563,45.226,45.1364,45.1662,18100.0
2013-02-20 13:00:00,45.37,45.39,45.33,45.35,4600.0,45.1563,45.1762,45.1165,45.1364,4600.0
2013-02-20 13:30:00,45.33,45.36,45.33,45.34,3300.0,45.1165,45.1463,45.1165,45.1264,3300.0
2013-02-20 14:00:00,45.34,45.46,45.3,45.33,5400.0,45.1264,45.2459,45.0866,45.1165,5400.0
2013-02-20 14:30:00,45.32,45.34,45.1,45.11,7400.0,45.1065,45.1264,44.8876,44.8975,7400.0
2013-02-20 15:00:00,45.09,45.09,44.87,44.88,13600.0,44.8776,44.8776,44.6586,44.6686,13600.0
2013-02-20 15:30:00,44.86,44.86,44.53,44.56,38600.0,44.6487,44.6487,44.3202,44.3501,38600.0
2013-02-21 09:30:00,44.54,44.54,44.1,44.47,15800.0,44.3507,44.3507,43.9125,44.281,15800.0
2013-02-21 10:00:00,44.41,44.56,44.36,44.56,8800.0,44.2212,44.3706,44.1714,44.3706,8800.0
2013-02-21 10:30:00,44.53,44.55,44.39,44.41,3600.0,44.3407,44.3606,44.2013,44.2212,3600.0
2013-02-21 11:00:00,44.41,44.41,44.24,44.35,4300.0,44.2212,44.2212,44.0519,44.1615,4300.0
2013-02-21 11:30:00,44.33,44.33,44.14,44.14,5100.0,44.1415,44.1415,43.9524,43.9524,5100.0
2013-02-21 12:00:00,44.14,44.14,43.87,43.9,19900.0,43.9524,43.9524,43.6835,43.7134,19900.0
2013-02-21 12:30:00,43.87,43.94,43.77,43.88,31300.0,43.6835,43.7532,43.5839,43.6935,31300.0
2013-02-21 13:00:00,43.9,43.92,43.68,43.69,25000.0,43.7134,43.7333,43.4943,43.5043,25000.0
2013-02-21 13:30:00,43.71,43.73,43.64,43.69,9300.0,43.5242,43.5441,43.4545,43.5043,9300.0
2013-02-21 14:00:00,43.69,43.74,43.41,43.48,28600.0,43.5043,43.5541,43.2255,43.2952,28600.0
2013-02-21 14:30:00,43.5,43.52,43.43,43.46,18300.0,43.3151,43.335,43.2454,43.2752,18300.0
2013-02-21 15:00:00,43.46,43.54,43.43,43.5,43000.0,43.2752,43.3549,43.2454,43.3151,43000.0
2013-02-21 15:30:00,43.5,43.51,43.34,43.34,54700.0,43.3151,43.325,43.1558,43.1558,54700.0
2013-02-22 09:30:00,43.67,43.67,43.34,43.5,20600.0,43.4844,43.4844,43.1558,43.3151,20600.0
2013-02-22 10:00:00,43.5,43.62,43.45,43.53,12000.0,43.3151,43.4346,43.2653,43.3449,12000.0
2013-02-22 10:30:00,43.53,43.64,43.52,43.55,16000.0,43.3449,43.4545,43.335,43.3649,16000.0
2013-02-22 11:00:00,43.52,43.62,43.52,43.58,15700.0,43.335,43.4346,43.335,43.3947,15700.0
2013-02-22 11:30:00,43.61,43.64,43.58,43.63,21600.0,43.4246,43.4545,43.3947,43.4445,21600.0
2013-02-22 12:00:00,43.64,43.68,43.61,43.64,38300.0,43.4545,43.4943,43.4246,43.4545,38300.0
2013-02-22 12:30:00,43.65,43.87,43.63,43.87,35500.0,43.4644,43.6835,43.4445,43.6835,35500.0
2013-02-22 13:00:00,43.89,44.01,43.87,44.0,17000.0,43.7034,43.8229,43.6835,43.8129,17000.0
2013-02-22 13:30:00,44.01,44.22,44.01,44.17,20400.0,43.8229,44.032,43.8229,43.9822,20400.0
2013-02-22 14:00:00,44.15,44.29,44.1,44.29,14300.0,43.9623,44.1017,43.9125,44.1017,14300.0
2013-02-22 14:30:00,44.31,44.36,44.27,44.34,16800.0,44.1216,44.1714,44.0818,44.1515,16800.0
2013-02-22 15:00:00,44.34,44.36,44.16,44.21,34900.0,44.1515,44.1714,43.9723,44.0221,34900.0
2013-02-22 15:30:00,44.2,44.24,44.05,44.08,90300.0,44.0121,44.0519,43.8627,43.8926,90300.0
2013-02-25 09:30:00,44.27,44.44,44.05,44.31,11800.0,44.0818,44.2511,43.8627,44.1216,11800.0
2013-02-25 10:00:00,44.34,44.36,44.12,44.12,6700.0,44.1515,44.1714,43.9324,43.9324,6700.0
2013-02-25 10:30:00,44.12,44.33,44.1,44.24,7900.0,43.9324,44.1415,43.9125,44.0519,7900.0
2013-02-25 11:00:00,44.23,44.44,44.16,44.41,7100.0,44.042,44.2511,43.9723,44.2212,7100.0
2013-02-25 11:30:00,44.38,44.38,44.06,44.06,4800.0,44.1913,44.1913,43.8727,43.8727,4800.0
2013-02-25 12:00:00,44.1,44.17,44.01,44.07,4700.0,43.9125,43.9822,43.8229,43.8827,4700.0
2013-02-25 12:30:00,44.04,44.16,43.99,44.1,5500.0,43.8528,43.9723,43.803,43.9125,5500.0
2013-02-25 13:00:00,44.11,44.15,44.06,44.06,2400.0,43.9225,43.9623,43.8727,43.8727,2400.0
2013-02-25 13:30:00,44.02,44.07,43.87,43.95,13100.0,43.8329,43.8827,43.6835,43.7632,13100.0
2013-02-25 14:00:00,43.92,44.06,43.91,43.96,9700.0,43.7333,43.8727,43.7233,43.7731,9700.0
2013-02-25 14:30:00,44.01,44.01,43.82,43.88,5200.0,43.8229,43.8229,43.6337,43.6935,5200.0
2013-02-25 15:00:00,43.88,43.93,43.76,43.77,11000.0,43.6935,43.7432,43.574,43.5839,11000.0
2013-02-25 15:30:00,43.8,43.8,43.35,43.35,39100.0,43.6138,43.6138,43.1657,43.1657,39100.0
2013-02-26 09:30:00,43.59,44.05,43.16,43.26,5200.0,43.4047,43.8627,42.9765,43.0761,5200.0
2013-02-26 10:00:00,43.35,43.55,43.28,43.29,8300.0,43.1657,43.3649,43.096,43.106,8300.0
2013-02-26 10:30:00,43.27,43.42,43.18,43.3,8400.0,43.0861,43.2354,42.9964,43.1159,8400.0
2013-02-26 11:00:00,43.28,43.3,43.18,43.2,6500.0,43.096,43.1159,42.9964,43.0164,6500.0
2013-02-26 11:30:00,43.2,43.27,43.08,43.1,6000.0,43.0164,43.0861,42.8969,42.9168,6000.0
2013-02-26 12:00:00,43.07,43.23,43.05,43.2,7800.0,42.8869,43.0462,42.867,43.0164,7800.0
2013-02-26 12:30:00,43.18,43.35,43.18,43.27,4800.0,42.9964,43.1657,42.9964,43.0861,4800.0
2013-02-26 13:00:00,43.26,43.37,43.18,43.19,5600.0,43.0761,43.1856,42.9964,43.0064,5600.0
2013-02-26 13:30:00,43.22,43.35,43.22,43.35,5700.0,43.0363,43.1657,43.0363,43.1657,5700.0
2013-02-26 14:00:00,43.38,43.53,43.38,43.5,5600.0,43.1956,43.3449,43.1956,43.3151,5600.0
2013-02-26 14:30:00,43.51,43.53,43.35,43.49,4800.0,43.325,43.3449,43.1657,43.3051,4800.0
2013-02-26 15:00:00,43.5,43.52,43.42,43.49,7500.0,43.3151,43.335,43.2354,43.3051,7500.0
2013-02-26 15:30:00,43.5,43.58,43.44,43.46,21400.0,43.3151,43.3947,43.2553,43.2752,21400.0
2013-02-27 09:30:00,43.41,43.76,43.39,43.72,7700.0,43.2255,43.574,43.2055,43.5341,7700.0
2013-02-27 10:00:00,43.66,43.87,43.66,43.76,1700.0,43.4744,43.6835,43.4744,43.574,1700.0
2013-02-27 10:30:00,43.91,44.0,43.84,43.89,2900.0,43.7233,43.8129,43.6536,43.7034,2900.0
2013-02-27 11:00:00,43.85,44.1,43.85,44.06,10900.0,43.6636,43.9125,43.6636,43.8727,10900.0
2013-02-27 11:30:00,44.06,44.23,43.99,44.2,4600.0,43.8727,44.042,43.803,44.0121,4600.0
2013-02-27 12:00:00,44.2,44.29,44.17,44.29,10400.0,44.0121,44.1017,43.9822,44.1017,10400.0
2013-02-27 12:30:00,44.25,44.3,44.02,44.1,3900.0,44.0619,44.1117,43.8329,43.9125,3900.0
2013-02-27 13:00:00,44.08,44.12,44.04,44.05,3000.0,43.8926,43.9324,43.8528,43.8627,3000.0
2013-02-27 13:30:00,44.05,44.18,44.05,44.08,5000.0,43.8627,43.9922,43.8627,43.8926,5000.0
2013-02-27 14:00:00,44.09,44.24,44.09,44.23,7600.0,43.9026,44.0519,43.9026,44.042,7600.0
2013-02-27 14:30:00,44.19,44.29,44.09,44.29,6500.0,44.0021,44.1017,43.9026,44.1017,6500.0
2013-02-27 15:00:00,44.28,44.37,44.16,44.28,9000.0,44.0918,44.1814,43.9723,44.0918,9000.0
2013-02-27 15:30:00,44.27,44.36,44.2,44.23,57300.0,44.0818,44.1714,44.0121,44.042,57300.0
2013-02-28 09:30:00,44.3,44.35,44.11,44.34,3700.0,44.1117,44.1615,43.9225,44.1515,3700.0
2013-02-28 10:00:00,44.35,44.45,44.16,44.42,5000.0,44.1615,44.261,43.9723,44.2312,5000.0
2013-02-28 10:30:00,44.42,44.45,44.3,44.35,7000.0,44.2312,44.261,44.1117,44.1615,7000.0
2013-02-28 11:00:00,44.37,44.58,44.32,44.49,24800.0,44.1814,44.3905,44.1316,44.3009,24800.0
2013-02-28 11:30:00,44.5,44.55,44.4,44.46,30500.0,44.3108,44.3606,44.2112,44.271,30500.0
2013-02-28 12:00:00,44.48,44.48,44.42,44.46,4100.0,44.2909,44.2909,44.2312,44.271,4100.0
2013-02-28 12:30:00,44.5,44.59,44.48,44.54,6200.0,44.3108,44.4004,44.2909,44.3507,6200.0
2013-02-28 13:00:00,44.51,44.6,44.51,44.57,12900.0,44.3208,44.4104,44.3208,44.3805,12900.0
2013-02-28 13:30:00,44.58,44.59,44.47,44.49,27000.0,44.3905,44.4004,44.281,44.3009,27000.0
2013-02-28 14:00:00,44.52,44.68,44.52,44.66,13600.0,44.3307,44.4901,44.3307,44.4701,13600.0
2013-02-28 14:30:00,44.66,44.66,44.55,44.6,19500.0,44.4701,44.4701,44.3606,44.4104,19500.0
2013-02-28 15:00:00,44.59,44.61,44.47,44.47,20700.0,44.4004,44.4204,44.281,44.281,20700.0
2013-02-28 15:30:00,44.47,44.52,44.32,44.32,45600.0,44.281,44.3307,44.1316,44.1316,45600.0
2013-03-01 09:30:00,43.97,43.97,43.36,43.75,17300.0,43.7831,43.7831,43.1757,43.564,17300.0
2013-03-01 10:00:00,43.84,44.05,43.75,43.9,17500.0,43.6536,43.8627,43.564,43.7134,17500.0
2013-03-01 10:30:00,43.9,44.01,43.82,43.98,7900.0,43.7134,43.8229,43.6337,43.793,7900.0
2013-03-01 11:00:00,43.98,44.03,43.68,43.81,14600.0,43.793,43.8428,43.4943,43.6238,14600.0
2013-03-01 11:30:00,43.79,43.89,43.74,43.89,8500.0,43.6038,43.7034,43.5541,43.7034,8500.0
2013-03-01 12:00:00,43.92,44.06,43.92,44.06,5400.0,43.7333,43.8727,43.7333,43.8727,5400.0
2013-03-01 12:30:00,44.04,44.11,44.04,44.11,6900.0,43.8528,43.9225,43.8528,43.9225,6900.0
2013-03-01 13:00:00,44.09,44.12,44.0,44.07,5700.0,43.9026,43.9324,43.8129,43.8827,5700.0
2013-03-01 13:30:00,44.07,44.1,43.88,43.94,7200.0,43.8827,43.9125,43.6935,43.7532,7200.0
2013-03-01 14:00:00,43.93,44.13,43.93,43.98,7400.0,43.7432,43.9424,43.7432,43.793,7400.0
2013-03-01 14:30:00,44.01,44.04,43.78,43.83,13300.0,43.8229,43.8528,43.5939,43.6437,13300.0
2013-03-01 15:00:00,43.84,43.91,43.8,43.89,18300.0,43.6536,43.7233,43.6138,43.7034,18300.0
2013-03-01 15:30:00,43.9,44.1,43.89,44.01,42000.0,43.7134,43.9125,43.7034,43.8229,42000.0
2013-03-04 09:30:00,43.98,43.98,43.76,43.84,2600.0,43.793,43.793,43.574,43.6536,2600.0
2013-03-04 10:00:00,43.87,43.91,43.78,43.85,5600.0,43.6835,43.7233,43.5939,43.6636,5600.0
2013-03-04 10:30:00,43.88,43.98,43.79,43.88,4900.0,43.6935,43.793,43.6038,43.6935,4900.0
2013-03-04 11:00:00,43.91,43.91,43.83,43.88,4200.0,43.7233,43.7233,43.6437,43.6935,4200.0
2013-03-04 11:30:00,43.9,43.91,43.85,43.9,4000.0,43.7134,43.7233,43.6636,43.7134,4000.0
2013-03-04 12:00:00,43.85,43.9,43.72,43.73,20000.0,43.6636,43.7134,43.5341,43.5441,20000.0
2013-03-04 12:30:00,43.73,43.9,43.71,43.89,5900.0,43.5441,43.7134,43.5242,43.7034,5900.0
2013-03-04 13:00:00,43.88,44.1,43.83,44.1,3900.0,43.6935,43.9125,43.6437,43.9125,3900.0
2013-03-04 13:30:00,44.13,44.2,44.1,44.13,4100.0,43.9424,44.0121,43.9125,43.9424,4100.0
2013-03-04 14:00:00,44.15,44.16,43.96,44.05,8800.0,43.9623,43.9723,43.7731,43.8627,8800.0
2013-03-04 14:30:00,44.04,44.19,43.97,44.15,5300.0,43.8528,44.0021,43.7831,43.9623,5300.0
2013-03-04 15:00:00,44.12,44.15,44.01,44.06,7100.0,43.9324,43.9623,43.8229,43.8727,7100.0
2013-03-04 15:30:00,44.1,44.2,44.08,44.2,18000.0,43.9125,44.0121,43.8926,44.0121,18000.0
2013-03-05 09:30:00,44.22,44.56,44.13,44.54,16700.0,44.032,44.3706,43.9424,44.3507,16700.0
2013-03-05 10:00:00,44.57,44.72,44.47,44.71,26700.0,44.3805,44.5299,44.281,44.5199,26700.0
2013-03-05 10:30:00,44.68,45.04,44.68,45.0,27300.0,44.4901,44.8485,44.4901,44.8087,27300.0
2013-03-05 11:00:00,45.0,45.02,44.97,45.0,37700.0,44.8087,44.8286,44.7788,44.8087,37700.0
2013-03-05 11:30:00,45.01,45.1,44.98,45.07,35000.0,44.8187,44.9083,44.7888,44.8784,35000.0
2013-03-05 12:00:00,45.07,45.1,44.91,44.91,32800.0,44.8784,44.9083,44.7191,44.7191,32800.0
2013-03-05 12:30:00,44.88,44.88,44.79,44.84,12300.0,44.6892,44.6892,44.5996,44.6494,12300.0
2013-03-05 13:00:00,44.83,44.96,44.83,44.96,5800.0,44.6394,44.7689,44.6394,44.7689,5800.0
2013-03-05 13:30:00,44.93,45.0,44.89,45.0,17700.0,44.739,44.8087,44.6992,44.8087,17700.0
2013-03-05 14:00:00,45.0,45.1,44.99,45.09,33100.0,44.8087,44.9083,44.7987,44.8983,33100.0
2013-03-05 14:30:00,45.09,45.13,45.08,45.1,28600.0,44.8983,44.9381,44.8884,44.9083,28600.0
2013-03-05 15:00:00,45.1,45.25,45.05,45.05,53400.0,44.9083,45.0576,44.8585,44.8585,53400.0
2013-03-05 15:30:00,45.05,45.3,45.05,45.29,91500.0,44.8585,45.1074,44.8585,45.0975,91500.0
2013-03-06 09:30:00,45.44,45.67,45.22,45.61,9300.0,45.2468,45.4759,45.0278,45.4161,9300.0
2013-03-06 10:00:00,45.63,45.73,45.61,45.61,13700.0,45.436,45.5356,45.4161,45.4161,13700.0
2013-03-06 10:30:00,45.63,45.69,45.6,45.64,12300.0,45.436,45.4958,45.4061,45.446,12300.0
2013-03-06 11:00:00,45.64,45.73,45.63,45.65,10700.0,45.446,45.5356,45.436,45.4559,10700.0
2013-03-06 11:30:00,45.65,45.72,45.63,45.65,18900.0,45.4559,45.5256,45.436,45.4559,18900.0
2013-03-06 12:00:00,45.63,45.66,45.62,45.62,12000.0,45.436,45.4659,45.4261,45.4261,12000.0
2013-03-06 12:30:00,45.63,45.76,45.63,45.65,6000.0,45.436,45.5655,45.436,45.4559,6000.0
2013-03-06 13:00:00,45.65,45.72,45.63,45.7,5200.0,45.4559,45.5256,45.436,45.5057,5200.0
2013-03-06 13:30:00,45.69,45.75,45.67,45.73,7900.0,45.4958,45.5555,45.4759,45.5356,7900.0
2013-03-06 14:00:00,45.73,45.75,45.67,45.7,10200.0,45.5356,45.5555,45.4759,45.5057,10200.0
2013-03-06 14:30:00,45.72,45.73,45.61,45.63,13000.0,45.5256,45.5356,45.4161,45.436,13000.0
2013-03-06 15:00:00,45.61,45.65,45.6,45.61,33700.0,45.4161,45.4559,45.4061,45.4161,33700.0
2013-03-06 15:30:00,45.61,45.68,45.46,45.67,67300.0,45.4161,45.4858,45.2667,45.4759,67300.0
2013-03-07 09:30:00,45.55,45.55,45.32,45.38,8800.0,45.3564,45.3564,45.1273,45.1871,8800.0
2013-03-07 10:00:00,45.44,45.47,45.31,45.39,6400.0,45.2468,45.2767,45.1174,45.197,6400.0
2013-03-07 10:30:00,45.42,45.46,45.36,45.4,3800.0,45.2269,45.2667,45.1672,45.207,3800.0
2013-03-07 11:00:00,45.39,45.7,45.39,45.45,7500.0,45.197,45.5057,45.197,45.2568,7500.0
2013-03-07 11:30:00,45.42,45.53,45.42,45.43,5000.0,45.2269,45.3364,45.2269,45.2369,5000.0
2013-03-07 12:00:00,45.44,45.44,45.32,45.33,2800.0,45.2468,45.2468,45.1273,45.1373,2800.0
2013-03-07 12:30:00,45.37,45.42,45.33,45.4,5800.0,45.1771,45.2269,45.1373,45.207,5800.0
2013-03-07 13:00:00,45.4,45.46,45.36,45.39,4300.0,45.207,45.2667,45.1672,45.197,4300.0
2013-03-07 13:30:00,45.35,45.52,45.35,45.5,5600.0,45.1572,45.3265,45.1572,45.3066,5600.0
2013-03-07 14:00:00,45.5,45.53,45.38,45.47,9200.0,45.3066,45.3364,45.1871,45.2767,9200.0
2013-03-07 14:30:00,45.49,45.51,45.39,45.44,5100.0,45.2966,45.3165,45.197,45.2468,5100.0
2013-03-07 15:00:00,45.44,45.49,45.42,45.46,9500.0,45.2468,45.2966,45.2269,45.2667,9500.0
2013-03-07 15:30:00,45.47,45.54,45.43,45.54,20200.0,45.2767,45.3464,45.2369,45.3464,20200.0
2013-03-08 09:30:00,45.81,45.81,45.56,45.63,5100.0,45.6153,45.6153,45.3663,45.436,5100.0
2013-03-08 10:00:00,45.61,45.67,45.45,45.5,2800.0,45.4161,45.4759,45.2568,45.3066,2800.0
2013-03-08 10:30:00,45.62,45.63,45.54,45.54,1600.0,45.4261,45.436,45.3464,45.3464,1600.0
2013-03-08 11:00:00,45.62,45.7,45.62,45.69,2000.0,45.4261,45.5057,45.4261,45.4958,2000.0
2013-03-08 11:30:00,45.71,45.73,45.64,45.73,2800.0,45.5157,45.5356,45.446,45.5356,2800.0
2013-03-08 12:00:00,45.73,45.83,45.72,45.72,4600.0,45.5356,45.6352,45.5256,45.5256,4600.0
2013-03-08 12:30:00,45.71,45.77,45.69,45.77,2500.0,45.5157,45.5754,45.4958,45.5754,2500.0
2013-03-08 13:00:00,45.8,45.85,45.78,45.85,2400.0,45.6053,45.6551,45.5854,45.6551,2400.0
2013-03-08 13:30:00,45.84,45.93,45.84,45.84,4300.0,45.6451,45.7347,45.6451,45.6451,4300.0
2013-03-08 14:00:00,45.85,45.85,45.65,45.74,4900.0,45.6551,45.6551,45.4559,45.5456,4900.0
2013-03-08 14:30:00,45.76,45.86,45.74,45.78,3100.0,45.5655,45.665,45.5456,45.5854,3100.0
2013-03-08 15:00:00,45.8,45.86,45.79,45.83,5800.0,45.6053,45.665,45.5953,45.6352,5800.0
2013-03-08 15:30:00,45.84,45.91,45.83,45.85,30800.0,45.6451,45.7148,45.6352,45.6551,30800.0
2013-03-11 09:30:00,45.72,45.78,45.63,45.74,1900.0,45.5256,45.5854,45.436,45.5456,1900.0
2013-03-11 10:00:00,45.65,45.76,45.62,45.7,4400.0,45.4559,45.5655,45.4261,45.5057,4400.0
2013-03-11 10:30:00,45.69,45.78,45.62,45.62,2300.0,45.4958,45.5854,45.4261,45.4261,2300.0
2013-03-11 11:00:00,45.64,45.77,45.6,45.73,3000.0,45.446,45.5754,45.4061,45.5356,3000.0
2013-03-11 11:30:00,45.72,45.75,45.67,45.75,2600.0,45.5256,45.5555,45.4759,45.5555,2600.0
2013-03-11 12:00:00,45.73,45.77,45.69,45.73,1400.0,45.5356,45.5754,45.4958,45.5356,1400.0
2013-03-11 12:30:00,45.7,45.71,45.58,45.64,4200.0,45.5057,45.5157,45.3862,45.446,4200.0
2013-03-11 13:00:00,45.67,45.67,45.55,45.64,9400.0,45.4759,45.4759,45.3564,45.446,9400.0
2013-03-11 13:30:00,45.64,45.65,45.59,45.6,1900.0,45.446,45.4559,45.3962,45.4061,1900.0
2013-03-11 14:00:00,45.59,45.59,45.44,45.44,5100.0,45.3962,45.3962,45.2468,45.2468,5100.0
2013-03-11 14:30:00,45.44,45.48,45.33,45.33,7300.0,45.2468,45.2867,45.1373,45.1373,7300.0
2013-03-11 15:00:00,45.31,45.36,45.28,45.3,7200.0,45.1174,45.1672,45.0875,45.1074,7200.0
2013-03-11 15:30:00,45.31,45.41,45.31,45.41,20200.0,45.1174,45.217,45.1174,45.217,20200.0
2013-03-12 09:30:00,45.25,45.25,45.1,45.18,4200.0,45.0576,45.0576,44.9083,44.9879,4200.0
2013-03-12 10:00:00,45.21,45.25,45.11,45.16,2800.0,45.0178,45.0576,44.9182,44.968,2800.0
2013-03-12 10:30:00,45.18,45.18,45.02,45.04,3500.0,44.9879,44.9879,44.8286,44.8485,3500.0
2013-03-12 11:00:00,45.03,45.09,44.85,44.85,5900.0,44.8386,44.8983,44.6593,44.6593,5900.0
2013-03-12 11:30:00,44.82,45.08,44.82,45.07,6500.0,44.6295,44.8884,44.6295,44.8784,6500.0
2013-03-12 12:00:00,45.05,45.07,44.94,44.94,4700.0,44.8585,44.8784,44.749,44.749,4700.0
2013-03-12 12:30:00,44.97,45.16,44.97,45.13,4500.0,44.7788,44.968,44.7788,44.9381,4500.0
2013-03-12 13:00:00,45.14,45.19,45.11,45.19,2100.0,44.9481,44.9979,44.9182,44.9979,2100.0
2013-03-12 13:30:00,45.16,45.22,45.08,45.08,11100.0,44.968,45.0278,44.8884,44.8884,11100.0
2013-03-12 14:00:00,45.08,45.17,44.98,45.17,13700.0,44.8884,44.978,44.7888,44.978,13700.0
2013-03-12 14:30:00,45.17,45.25,45.13,45.21,8100.0,44.978,45.0576,44.9381,45.0178,8100.0
2013-03-12 15:00:00,45.2,45.31,45.16,45.31,36700.0,45.0078,45.1174,44.968,45.1174,36700.0
2013-03-12 15:30:00,45.32,45.33,45.13,45.19,48300.0,45.1273,45.1373,44.9381,44.9979,48300.0
2013-03-13 09:30:00,45.3,45.35,45.16,45.26,6400.0,45.1074,45.1572,44.968,45.0676,6400.0
2013-03-13 10:00:00,45.21,45.26,45.12,45.13,10300.0,45.0178,45.0676,44.9282,44.9381,10300.0
2013-03-13 10:30:00,45.18,45.18,45.14,45.15,7900.0,44.9879,44.9879,44.9481,44.9581,7900.0
2013-03-13 11:00:00,45.18,45.23,45.14,45.15,9800.0,44.9879,45.0377,44.9481,44.9581,9800.0
2013-03-13 11:30:00,45.16,45.2,45.12,45.17,8300.0,44.968,45.0078,44.9282,44.978,8300.0
2013-03-13 12:00:00,45.18,45.25,45.14,45.17,12400.0,44.9879,45.0576,44.9481,44.978,12400.0
2013-03-13 12:30:00,45.17,45.3,45.17,45.24,7200.0,44.978,45.1074,44.978,45.0477,7200.0
2013-03-13 13:00:00,45.22,45.22,45.2,45.2,4900.0,45.0278,45.0278,45.0078,45.0078,4900.0
2013-03-13 13:30:00,45.21,45.41,45.21,45.3,8300.0,45.0178,45.217,45.0178,45.1074,8300.0
2013-03-13 14:00:00,45.3,45.45,45.3,45.43,6100.0,45.1074,45.2568,45.1074,45.2369,6100.0
2013-03-13 14:30:00,45.42,45.42,45.26,45.28,7800.0,45.2269,45.2269,45.0676,45.0875,7800.0
2013-03-13 15:00:00,45.28,45.39,45.25,45.36,8500.0,45.0875,45.197,45.0576,45.1672,8500.0
2013-03-13 15:30:00,45.39,45.48,45.38,45.42,26600.0,45.197,45.2867,45.1871,45.2269,26600.0
2013-03-14 09:30:00,45.63,45.73,45.46,45.69,20500.0,45.436,45.5356,45.2667,45.4958,20500.0
2013-03-14 10:00:00,45.67,45.92,45.67,45.82,13500.0,45.4759,45.7248,45.4759,45.6252,13500.0
2013-03-14 10:30:00,45.78,45.98,45.76,45.97,7200.0,45.5854,45.7845,45.5655,45.7746,7200.0
2013-03-14 11:00:00,45.98,46.0,45.95,45.96,6400.0,45.7845,45.8044,45.7547,45.7646,6400.0
2013-03-14 11:30:00,45.99,45.99,45.93,45.93,3500.0,45.7945,45.7945,45.7347,45.7347,3500.0
2013-03-14 12:00:00,45.93,45.93,45.88,45.92,2700.0,45.7347,45.7347,45.685,45.7248,2700.0
2013-03-14 12:30:00,45.93,45.94,45.88,45.9,4100.0,45.7347,45.7447,45.685,45.7049,4100.0
2013-03-14 13:00:00,45.89,45.9,45.87,45.89,4200.0,45.6949,45.7049,45.675,45.6949,4200.0
2013-03-14 13:30:00,45.89,45.9,45.83,45.88,15100.0,45.6949,45.7049,45.6352,45.685,15100.0
2013-03-14 14:00:00,45.86,45.9,45.86,45.9,2700.0,45.665,45.7049,45.665,45.7049,2700.0
2013-03-14 14:30:00,45.88,45.92,45.88,45.92,4000.0,45.685,45.7248,45.685,45.7248,4000.0
2013-03-14 15:00:00,45.95,45.98,45.88,45.88,5100.0,45.7547,45.7845,45.685,45.685,5100.0
2013-03-14 15:30:00,45.88,45.98,45.87,45.98,24200.0,45.685,45.7845,45.675,45.7845,24200.0
2013-03-15 09:30:00,46.0,46.0,45.73,45.81,110200.0,45.8044,45.8044,45.5356,45.6153,110200.0
2013-03-15 10:00:00,45.81,45.86,45.76,45.79,18700.0,45.6153,45.665,45.5655,45.5953,18700.0
2013-03-15 10:30:00,45.81,45.88,45.81,45.87,6900.0,45.6153,45.685,45.6153,45.675,6900.0
2013-03-15 11:00:00,45.85,45.94,45.85,45.93,3000.0,45.6551,45.7447,45.6551,45.7347,3000.0
2013-03-15 11:30:00,45.94,45.95,45.88,45.89,1500.0,45.7447,45.7547,45.685,45.6949,1500.0
2013-03-15 12:00:00,45.91,45.96,45.91,45.94,3300.0,45.7148,45.7646,45.7148,45.7447,3300.0
2013-03-15 12:30:00,45.93,45.94,45.9,45.9,4700.0,45.7347,45.7447,45.7049,45.7049,4700.0
2013-03-15 13:00:00,45.9,45.92,45.9,45.92,6600.0,45.7049,45.7248,45.7049,45.7248,6600.0
2013-03-15 13:30:00,45.92,45.93,45.91,45.92,3900.0,45.7248,45.7347,45.7148,45.7248,3900.0
2013-03-15 14:00:00,45.91,45.93,45.84,45.85,12400.0,45.7148,45.7347,45.6451,45.6551,12400.0
2013-03-15 14:30:00,45.88,45.9,45.69,45.89,21700.0,45.685,45.7049,45.4958,45.6949,21700.0
2013-03-15 15:00:00,45.93,45.95,45.9,45.9,4700.0,45.7347,45.7547,45.7049,45.7049,4700.0
2013-03-15 15:30:00,45.89,45.95,45.86,45.89,22800.0,45.6949,45.7547,45.665,45.6949,22800.0
2013-03-18 09:30:00,45.38,45.58,45.33,45.58,8600.0,45.1871,45.3862,45.1373,45.3862,8600.0
2013-03-18 10:00:00,45.52,45.52,45.35,45.41,6800.0,45.3265,45.3265,45.1572,45.217,6800.0
2013-03-18 10:30:00,45.47,45.47,45.35,45.42,4800.0,45.2767,45.2767,45.1572,45.2269,4800.0
2013-03-18 11:00:00,45.42,45.55,45.41,45.55,2300.0,45.2269,45.3564,45.217,45.3564,2300.0
2013-03-18 11:30:00,45.52,45.64,45.5,45.56,1700.0,45.3265,45.446,45.3066,45.3663,1700.0
2013-03-18 12:00:00,45.57,45.7,45.57,45.62,3400.0,45.3763,45.5057,45.3763,45.4261,3400.0
2013-03-18 12:30:00,45.63,45.64,45.61,45.63,1900.0,45.436,45.446,45.4161,45.436,1900.0
2013-03-18 13:00:00,45.6,45.6,45.54,45.55,4100.0,45.4061,45.4061,45.3464,45.3564,4100.0
2013-03-18 13:30:00,45.54,45.59,45.5,45.51,3200.0,45.3464,45.3962,45.3066,45.3165,3200.0
2013-03-18 14:00:00,45.53,45.76,45.5,45.75,8700.0,45.3364,45.5655,45.3066,45.5555,8700.0
2013-03-18 14:30:00,45.72,45.82,45.72,45.75,8800.0,45.5256,45.6252,45.5256,45.5555,8800.0
2013-03-18 15:00:00,45.77,45.84,45.7,45.75,19500.0,45.5754,45.6451,45.5057,45.5555,19500.0
2013-03-18 15:30:00,45.69,45.73,45.57,45.63,14100.0,45.4958,45.5356,45.3763,45.436,14100.0
2013-03-19 09:30:00,45.67,45.74,45.55,45.74,1800.0,45.4759,45.5456,45.3564,45.5456,1800.0
2013-03-19 10:00:00,45.77,45.85,45.72,45.73,4300.0,45.5754,45.6551,45.5256,45.5356,4300.0
2013-03-19 10:30:00,45.7,45.74,45.66,45.68,4300.0,45.5057,45.5456,45.4659,45.4858,4300.0
2013-03-19 11:00:00,45.64,45.8,45.64,45.8,3600.0,45.446,45.6053,45.446,45.6053,3600.0
2013-03-19 11:30:00,45.78,45.8,45.45,45.45,15600.0,45.5854,45.6053,45.2568,45.2568,15600.0
2013-03-19 12:00:00,45.46,45.64,45.37,45.64,5400.0,45.2667,45.446,45.1771,45.446,5400.0
2013-03-19 12:30:00,45.61,45.61,45.44,45.44,3500.0,45.4161,45.4161,45.2468,45.2468,3500.0
2013-03-19 13:00:00,45.44,45.52,45.26,45.34,3400.0,45.2468,45.3265,45.0676,45.1473,3400.0
2013-03-19 13:30:00,45.29,45.4,45.17,45.33,9100.0,45.0975,45.207,44.978,45.1373,9100.0
2013-03-19 14:00:00,45.33,45.55,45.33,45.5,6300.0,45.1373,45.3564,45.1373,45.3066,6300.0
2013-03-19 14:30:00,45.48,45.65,45.48,45.6,6100.0,45.2867,45.4559,45.2867,45.4061,6100.0
2013-03-19 15:00:00,45.58,45.67,45.49,45.55,13000.0,45.3862,45.4759,45.2966,45.3564,13000.0
2013-03-19 15:30:00,45.55,45.72,45.5,45.71,37800.0,45.3564,45.5256,45.3066,45.5157,37800.0
2013-03-20 09:30:00,46.0,46.32,45.86,45.91,12300.0,45.8044,46.1231,45.665,45.7148,12300.0
2013-03-20 10:00:00,45.92,46.0,45.92,45.99,3100.0,45.7248,45.8044,45.7248,45.7945,3100.0
2013-03-20 10:30:00,45.99,46.1,45.92,46.05,4400.0,45.7945,45.904,45.7248,45.8542,4400.0
2013-03-20 11:00:00,46.13,46.16,46.03,46.09,4600.0,45.9339,45.9638,45.8343,45.8941,4600.0
2013-03-20 11:30:00,46.1,46.1,45.79,45.79,6500.0,45.904,45.904,45.5953,45.5953,6500.0
2013-03-20 12:00:00,45.82,45.83,45.75,45.78,4800.0,45.6252,45.6352,45.5555,45.5854,4800.0
2013-03-20 12:30:00,45.79,45.79,45.69,45.7,2600.0,45.5953,45.5953,45.4958,45.5057,2600.0
2013-03-20 13:00:00,45.72,45.79,45.68,45.77,3300.0,45.5256,45.5953,45.4858,45.5754,3300.0
2013-03-20 13:30:00,45.77,45.78,45.64,45.64,6500.0,45.5754,45.5854,45.446,45.446,6500.0
2013-03-20 14:00:00,45.63,45.88,45.6,45.84,7000.0,45.436,45.685,45.4061,45.6451,7000.0
2013-03-20 14:30:00,45.83,45.99,45.81,45.99,17700.0,45.6352,45.7945,45.6153,45.7945,17700.0
2013-03-20 15:00:00,45.97,46.0,45.92,45.97,5900.0,45.7746,45.8044,45.7248,45.7746,5900.0
2013-03-20 15:30:00,45.97,46.04,45.92,46.02,19400.0,45.7746,45.8443,45.7248,45.8244,19400.0
2013-03-21 09:30:00,45.6,45.73,45.44,45.73,6000.0,45.4061,45.5356,45.2468,45.5356,6000.0
2013-03-21 10:00:00,45.64,45.71,45.64,45.69,2100.0,45.446,45.5157,45.446,45.4958,2100.0
2013-03-21 10:30:00,45.75,45.84,45.69,45.78,17500.0,45.5555,45.6451,45.4958,45.5854,17500.0
2013-03-21 11:00:00,45.76,45.87,45.75,45.85,2300.0,45.5655,45.675,45.5555,45.6551,2300.0
2013-03-21 11:30:00,45.84,45.94,45.83,45.87,3000.0,45.6451,45.7447,45.6352,45.675,3000.0
2013-03-21 12:00:00,45.86,45.87,45.76,45.78,5600.0,45.665,45.675,45.5655,45.5854,5600.0
2013-03-21 12:30:00,45.75,45.83,45.75,45.8,2800.0,45.5555,45.6352,45.5555,45.6053,2800.0
2013-03-21 13:00:00,45.83,45.83,45.68,45.75,21100.0,45.6352,45.6352,45.4858,45.5555,21100.0
2013-03-21 13:30:00,45.72,45.72,45.54,45.58,2000.0,45.5256,45.5256,45.3464,45.3862,2000.0
2013-03-21 14:00:00,45.57,45.58,45.4,45.58,4100.0,45.3763,45.3862,45.207,45.3862,4100.0
2013-03-21 14:30:00,45.56,45.63,45.52,45.59,1800.0,45.3663,45.436,45.3265,45.3962,1800.0
2013-03-21 15:00:00,45.61,45.63,45.48,45.58,4700.0,45.4161,45.436,45.2867,45.3862,4700.0
2013-03-21 15:30:00,45.57,45.62,45.48,45.48,16200.0,45.3763,45.4261,45.2867,45.2867,16200.0
2013-03-22 09:30:00,45.71,45.8,45.41,45.48,5000.0,45.5157,45.6053,45.217,45.2867,5000.0
2013-03-22 10:00:00,45.47,45.57,45.47,45.54,1300.0,45.2767,45.3763,45.2767,45.3464,1300.0
2013-03-22 10:30:00,45.53,45.57,45.47,45.51,2900.0,45.3364,45.3763,45.2767,45.3165,2900.0
2013-03-22 11:00:00,45.5,45.58,45.39,45.42,5900.0,45.3066,45.3862,45.197,45.2269,5900.0
2013-03-22 11:30:00,45.43,45.43,45.35,45.39,1200.0,45.2369,45.2369,45.1572,45.197,1200.0
2013-03-22 12:00:00,45.33,45.35,45.28,45.29,1600.0,45.1373,45.1572,45.0875,45.0975,1600.0
2013-03-22 12:30:00,45.37,45.38,45.32,45.38,1100.0,45.1771,45.1871,45.1273,45.1871,1100.0
2013-03-22 13:00:00,45.39,45.48,45.36,45.48,1700.0,45.197,45.2867,45.1672,45.2867,1700.0
2013-03-22 13:30:00,45.49,45.49,45.4,45.47,2100.0,45.2966,45.2966,45.207,45.2767,2100.0
2013-03-22 14:00:00,45.41,45.46,45.37,45.42,1300.0,45.217,45.2667,45.1771,45.2269,1300.0
2013-03-22 14:30:00,45.37,45.42,45.34,45.4,2200.0,45.1771,45.2269,45.1473,45.207,2200.0
2013-03-22 15:00:00,45.39,45.41,45.28,45.31,5500.0,45.197,45.217,45.0875,45.1174,5500.0
2013-03-22 15:30:00,45.33,45.46,45.32,45.46,14500.0,45.1373,45.2667,45.1273,45.2667,14500.0
2013-03-25 09:30:00,45.51,45.73,45.38,45.73,6800.0,45.3165,45.5356,45.1871,45.5356,6800.0
2013-03-25 10:00:00,45.74,45.76,45.45,45.45,4300.0,45.5456,45.5655,45.2568,45.2568,4300.0
2013-03-25 10:30:00,45.47,45.54,45.19,45.19,7400.0,45.2767,45.3464,44.9979,44.9979,7400.0
2013-03-25 11:00:00,45.14,45.21,45.04,45.04,8900.0,44.9481,45.0178,44.8485,44.8485,8900.0
2013-03-25 11:30:00,45.1,45.37,45.09,45.37,5200.0,44.9083,45.1771,44.8983,45.1771,5200.0
2013-03-25 12:00:00,45.35,45.37,45.11,45.16,3300.0,45.1572,45.1771,44.9182,44.968,3300.0
2013-03-25 12:30:00,45.13,45.15,44.99,45.02,2900.0,44.9381,44.9581,44.7987,44.8286,2900.0
2013-03-25 13:00:00,45.0,45.22,44.82,45.2,7100.0,44.8087,45.0278,44.6295,45.0078,7100.0
2013-03-25 13:30:00,45.18,45.34,45.03,45.28,6800.0,44.9879,45.1473,44.8386,45.0875,6800.0
2013-03-25 14:00:00,45.43,45.48,45.34,45.34,2700.0,45.2369,45.2867,45.1473,45.1473,2700.0
2013-03-25 14:30:00,45.28,45.29,45.19,45.21,3300.0,45.0875,45.0975,44.9979,45.0178,3300.0
2013-03-25 15:00:00,45.22,45.22,45.05,45.07,6800.0,45.0278,45.0278,44.8585,44.8784,6800.0
2013-03-25 15:30:00,45.13,45.29,45.06,45.26,59600.0,44.9381,45.0975,44.8684,45.0676,59600.0
2013-03-26 09:30:00,45.39,45.43,45.09,45.2,8000.0,45.197,45.2369,44.8983,45.0078,8000.0
2013-03-26 10:00:00,45.16,45.25,45.08,45.2,4700.0,44.968,45.0576,44.8884,45.0078,4700.0
2013-03-26 10:30:00,45.2,45.29,45.15,45.18,2200.0,45.0078,45.0975,44.9581,44.9879,2200.0
2013-03-26 11:00:00,45.2,45.2,45.16,45.16,400.0,45.0078,45.0078,44.968,44.968,400.0
2013-03-26 11:30:00,45.2,45.25,45.04,45.06,2100.0,45.0078,45.0576,44.8485,44.8684,2100.0
2013-03-26 12:00:00,45.17,45.19,45.01,45.13,10600.0,44.978,44.9979,44.8187,44.9381,10600.0
2013-03-26 12:30:00,45.17,45.22,45.15,45.15,2400.0,44.978,45.0278,44.9581,44.9581,2400.0
2013-03-26 13:00:00,45.22,45.29,45.22,45.29,400.0,45.0278,45.0975,45.0278,45.0975,400.0
2013-03-26 13:30:00,45.26,45.34,45.26,45.3,2700.0,45.0676,45.1473,45.0676,45.1074,2700.0
2013-03-26 14:00:00,45.29,45.35,45.24,45.24,3700.0,45.0975,45.1572,45.0477,45.0477,3700.0
2013-03-26 14:30:00,45.22,45.22,45.18,45.19,1000.0,45.0278,45.0278,44.9879,44.9979,1000.0
2013-03-26 15:00:00,45.16,45.32,45.16,45.3,5200.0,44.968,45.1273,44.968,45.1074,5200.0
2013-03-26 15:30:00,45.29,45.35,45.26,45.35,14900.0,45.0975,45.1572,45.0676,45.1572,14900.0
2013-03-27 09:30:00,45.1,45.59,45.06,45.14,14500.0,44.9083,45.3962,44.8684,44.9481,14500.0
2013-03-27 10:00:00,45.14,45.14,44.97,45.09,2400.0,44.9481,44.9481,44.7788,44.8983,2400.0
2013-03-27 10:30:00,45.09,45.33,45.03,45.29,4900.0,44.8983,45.1373,44.8386,45.0975,4900.0
2013-03-27 11:00:00,45.3,45.49,45.3,45.47,4700.0,45.1074,45.2966,45.1074,45.2767,4700.0
2013-03-27 11:30:00,45.5,45.61,45.39,45.6,13500.0,45.3066,45.4161,45.197,45.4061,13500.0
2013-03-27 12:00:00,45.61,45.73,45.56,45.61,4400.0,45.4161,45.5356,45.3663,45.4161,4400.0
2013-03-27 12:30:00,45.6,45.74,45.6,45.69,5600.0,45.4061,45.5456,45.4061,45.4958,5600.0
2013-03-27 13:00:00,45.69,45.72,45.47,45.7,10300.0,45.4958,45.5256,45.2767,45.5057,10300.0
2013-03-27 13:30:00,45.7,45.81,45.64,45.81,6900.0,45.5057,45.6153,45.446,45.6153,6900.0
2013-03-27 14:00:00,45.81,45.84,45.74,45.82,6100.0,45.6153,45.6451,45.5456,45.6252,6100.0
2013-03-27 14:30:00,45.8,45.95,45.78,45.82,11100.0,45.6053,45.7547,45.5854,45.6252,11100.0
2013-03-27 15:00:00,45.82,45.89,45.8,45.89,6100.0,45.6252,45.6949,45.6053,45.6949,6100.0
2013-03-27 15:30:00,45.89,45.94,45.85,45.92,27200.0,45.6949,45.7447,45.6551,45.7248,27200.0
2013-03-28 09:30:00,45.88,45.95,45.75,45.81,5500.0,45.685,45.7547,45.5555,45.6153,5500.0
2013-03-28 10:00:00,45.77,45.87,45.73,45.78,2200.0,45.5754,45.675,45.5356,45.5854,2200.0
2013-03-28 10:30:00,45.8,45.82,45.7,45.79,2500.0,45.6053,45.6252,45.5057,45.5953,2500.0
2013-03-28 11:00:00,45.8,45.84,45.67,45.67,1300.0,45.6053,45.6451,45.4759,45.4759,1300.0
2013-03-28 11:30:00,45.76,45.77,45.7,45.74,1100.0,45.5655,45.5754,45.5057,45.5456,1100.0
2013-03-28 12:00:00,45.72,45.75,45.68,45.72,1400.0,45.5256,45.5555,45.4858,45.5256,1400.0
2013-03-28 12:30:00,45.71,45.74,45.65,45.65,2800.0,45.5157,45.5456,45.4559,45.4559,2800.0
2013-03-28 13:00:00,45.67,45.67,45.59,45.65,2700.0,45.4759,45.4759,45.3962,45.4559,2700.0
2013-03-28 13:30:00,45.64,45.71,45.63,45.63,3300.0,45.446,45.5157,45.436,45.436,3300.0
2013-03-28 14:00:00,45.68,45.73,45.67,45.73,4500.0,45.4858,45.5356,45.4759,45.5356,4500.0
2013-03-28 14:30:00,45.74,45.74,45.68,45.69,5600.0,45.5456,45.5456,45.4858,45.4958,5600.0
2013-03-28 15:00:00,45.64,45.72,45.6,45.66,15000.0,45.446,45.5256,45.4061,45.4659,15000.0
2013-03-28 15:30:00,45.68,45.85,45.65,45.69,39600.0,45.4858,45.6551,45.4559,45.4958,39600.0
2013-04-01 09:30:00,45.55,45.75,45.21,45.21,7900.0,45.3564,45.5555,45.0178,45.0178,7900.0
2013-04-01 10:00:00,45.13,45.14,44.83,45.1,19800.0,44.9381,44.9481,44.6394,44.9083,19800.0
2013-04-01 10:30:00,45.01,45.01,44.59,44.59,6500.0,44.8187,44.8187,44.4004,44.4004,6500.0
2013-04-01 11:00:00,44.51,44.53,44.37,44.4,4700.0,44.3208,44.3407,44.1814,44.2112,4700.0
2013-04-01 11:30:00,44.44,44.45,44.25,44.37,7300.0,44.2511,44.261,44.0619,44.1814,7300.0
2013-04-01 12:00:00,44.32,44.36,44.21,44.21,2200.0,44.1316,44.1714,44.0221,44.0221,2200.0
2013-04-01 12:30:00,44.21,44.29,44.13,44.29,7000.0,44.0221,44.1017,43.9424,44.1017,7000.0
2013-04-01 13:00:00,44.26,44.49,44.25,44.49,3900.0,44.0718,44.3009,44.0619,44.3009,3900.0
2013-04-01 13:30:00,44.48,44.49,44.28,44.3,3900.0,44.2909,44.3009,44.0918,44.1117,3900.0
2013-04-01 14:00:00,44.3,44.53,44.3,44.51,5900.0,44.1117,44.3407,44.1117,44.3208,5900.0
2013-04-01 14:30:00,44.5,44.53,44.39,44.4,6400.0,44.3108,44.3407,44.2013,44.2112,6400.0
2013-04-01 15:00:00,44.4,44.43,44.27,44.27,7100.0,44.2112,44.2411,44.0818,44.0818,7100.0
2013-04-01 15:30:00,44.28,44.48,44.26,44.44,26800.0,44.0918,44.2909,44.0718,44.2511,26800.0
2013-04-02 09:30:00,44.72,44.79,44.43,44.47,8700.0,44.5299,44.5996,44.2411,44.281,8700.0
2013-04-02 10:00:00,44.51,44.63,44.39,44.5,3400.0,44.3208,44.4403,44.2013,44.3108,3400.0
2013-04-02 10:30:00,44.42,44.49,44.33,44.42,3200.0,44.2312,44.3009,44.1415,44.2312,3200.0
2013-04-02 11:00:00,44.39,44.42,44.16,44.29,4800.0,44.2013,44.2312,43.9723,44.1017,4800.0
2013-04-02 11:30:00,44.26,44.28,44.01,44.04,4300.0,44.0718,44.0918,43.8229,43.8528,4300.0
2013-04-02 12:00:00,44.01,44.16,44.01,44.13,3500.0,43.8229,43.9723,43.8229,43.9424,3500.0
2013-04-02 12:30:00,44.11,44.15,44.09,44.13,7100.0,43.9225,43.9623,43.9026,43.9424,7100.0
2013-04-02 13:00:00,44.11,44.12,44.0,44.02,4800.0,43.9225,43.9324,43.8129,43.8329,4800.0
2013-04-02 13:30:00,44.03,44.09,44.0,44.04,5400.0,43.8428,43.9026,43.8129,43.8528,5400.0
2013-04-02 14:00:00,44.02,44.07,43.92,43.92,6600.0,43.8329,43.8827,43.7333,43.7333,6600.0
2013-04-02 14:30:00,43.9,43.9,43.69,43.77,9400.0,43.7134,43.7134,43.5043,43.5839,9400.0
2013-04-02 15:00:00,43.75,44.06,43.74,44.06,22900.0,43.564,43.8727,43.5541,43.8727,22900.0
2013-04-02 15:30:00,44.03,44.06,43.89,44.04,24300.0,43.8428,43.8727,43.7034,43.8528,24300.0
2013-04-03 09:30:00,44.16,44.32,44.07,44.23,7300.0,43.9723,44.1316,43.8827,44.042,7300.0
2013-04-03 10:00:00,44.17,44.18,43.82,43.83,10500.0,43.9822,43.9922,43.6337,43.6437,10500.0
2013-04-03 10:30:00,43.84,43.91,43.64,43.88,7800.0,43.6536,43.7233,43.4545,43.6935,7800.0
2013-04-03 11:00:00,43.74,43.8,43.61,43.69,4000.0,43.5541,43.6138,43.4246,43.5043,4000.0
2013-04-03 11:30:00,43.7,43.84,43.65,43.8,3300.0,43.5142,43.6536,43.4644,43.6138,3300.0
2013-04-03 12:00:00,43.79,43.82,43.63,43.7,11500.0,43.6038,43.6337,43.4445,43.5142,11500.0
2013-04-03 12:30:00,43.71,43.73,43.55,43.55,4400.0,43.5242,43.5441,43.3649,43.3649,4400.0
2013-04-03 13:00:00,43.57,43.77,43.57,43.74,10700.0,43.3848,43.5839,43.3848,43.5541,10700.0
2013-04-03 13:30:00,43.72,43.85,43.63,43.85,30800.0,43.5341,43.6636,43.4445,43.6636,30800.0
2013-04-03 14:00:00,43.79,44.06,43.75,44.02,12400.0,43.6038,43.8727,43.564,43.8329,12400.0
2013-04-03 14:30:00,43.91,43.91,43.76,43.81,6400.0,43.7233,43.7233,43.574,43.6238,6400.0
2013-04-03 15:00:00,43.85,43.94,43.77,43.87,12000.0,43.6636,43.7532,43.5839,43.6835,12000.0
2013-04-03 15:30:00,43.83,43.85,43.68,43.71,32700.0,43.6437,43.6636,43.4943,43.5242,32700.0
2013-04-04 09:30:00,43.69,43.69,43.39,43.4,8400.0,43.5043,43.5043,43.2055,43.2155,8400.0
2013-04-04 10:00:00,43.45,43.48,43.29,43.32,12000.0,43.2653,43.2952,43.106,43.1358,12000.0
2013-04-04 10:30:00,43.31,43.35,43.12,43.18,22000.0,43.1259,43.1657,42.9367,42.9964,22000.0
2013-04-04 11:00:00,43.16,43.38,43.16,43.33,6600.0,42.9765,43.1956,42.9765,43.1458,6600.0
2013-04-04 11:30:00,43.31,43.32,43.19,43.25,7600.0,43.1259,43.1358,43.0064,43.0661,7600.0
2013-04-04 12:00:00,43.24,43.24,42.89,43.07,17000.0,43.0562,43.0562,42.7077,42.8869,17000.0
2013-04-04 12:30:00,43.1,43.3,42.99,43.0,11600.0,42.9168,43.1159,42.8072,42.8172,11600.0
2013-04-04 13:00:00,42.97,43.03,42.88,43.03,18500.0,42.7873,42.8471,42.6977,42.8471,18500.0
2013-04-04 13:30:00,43.03,43.27,42.95,43.0,20200.0,42.8471,43.0861,42.7674,42.8172,20200.0
2013-04-04 14:00:00,43.0,43.13,42.6,42.61,19700.0,42.8172,42.9466,42.4189,42.4289,19700.0
2013-04-04 14:30:00,42.63,42.96,42.63,42.82,10400.0,42.4488,42.7774,42.4488,42.638,10400.0
2013-04-04 15:00:00,42.83,43.03,42.69,42.69,20000.0,42.6479,42.8471,42.5085,42.5085,20000.0
2013-04-04 15:30:00,42.68,42.87,42.42,42.81,71200.0,42.4986,42.6878,42.2397,42.628,71200.0
2013-04-05 09:30:00,42.31,42.31,41.6,41.79,14600.0,42.1301,42.1301,41.4232,41.6123,14600.0
2013-04-05 10:00:00,41.76,41.85,41.7,41.84,5200.0,41.5825,41.6721,41.5227,41.6621,5200.0
2013-04-05 10:30:00,41.82,41.97,41.82,41.97,5700.0,41.6422,41.7916,41.6422,41.7916,5700.0
2013-04-05 11:00:00,41.96,42.04,41.9,41.96,3300.0,41.7816,41.8613,41.7219,41.7816,3300.0
2013-04-05 11:30:00,41.92,42.05,41.92,41.97,2800.0,41.7418,41.8712,41.7418,41.7916,2800.0
2013-04-05 12:00:00,41.97,41.97,41.9,41.92,3100.0,41.7916,41.7916,41.7219,41.7418,3100.0
2013-04-05 12:30:00,41.98,42.04,41.9,41.9,4400.0,41.8015,41.8613,41.7219,41.7219,4400.0
2013-04-05 13:00:00,41.93,42.03,41.93,41.97,2800.0,41.7517,41.8513,41.7517,41.7916,2800.0
2013-04-05 13:30:00,41.99,41.99,41.89,41.89,5800.0,41.8115,41.8115,41.7119,41.7119,5800.0
2013-04-05 14:00:00,41.88,41.88,41.79,41.88,3100.0,41.702,41.702,41.6123,41.702,3100.0
2013-04-05 14:30:00,41.87,41.88,41.82,41.82,5100.0,41.692,41.702,41.6422,41.6422,5100.0
2013-04-05 15:00:00,41.82,41.82,41.64,41.65,16600.0,41.6422,41.6422,41.463,41.4729,16600.0
2013-04-05 15:30:00,41.67,41.93,41.67,41.87,41300.0,41.4929,41.7517,41.4929,41.692,41300.0
2013-04-08 09:30:00,41.99,41.99,41.49,41.51,4900.0,41.8115,41.8115,41.3136,41.3335,4900.0
2013-04-08 10:00:00,41.49,41.56,41.37,41.44,6000.0,41.3136,41.3833,41.1941,41.2638,6000.0
2013-04-08 10:30:00,41.41,41.56,41.39,41.48,7600.0,41.234,41.3833,41.214,41.3037,7600.0
2013-04-08 11:00:00,41.43,41.43,41.34,41.37,6400.0,41.2539,41.2539,41.1643,41.1941,6400.0
2013-04-08 11:30:00,41.36,41.47,41.33,41.42,7100.0,41.1842,41.2937,41.1543,41.2439,7100.0
2013-04-08 12:00:00,41.42,41.45,41.4,41.45,4000.0,41.2439,41.2738,41.224,41.2738,4000.0
2013-04-08 12:30:00,41.46,41.55,41.44,41.55,4100.0,41.2837,41.3734,41.2638,41.3734,4100.0
2013-04-08 13:00:00,41.55,41.65,41.55,41.62,5900.0,41.3734,41.4729,41.3734,41.4431,5900.0
2013-04-08 13:30:00,41.63,41.83,41.61,41.83,3900.0,41.453,41.6522,41.4331,41.6522,3900.0
2013-04-08 14:00:00,41.8,41.89,41.76,41.89,4100.0,41.6223,41.7119,41.5825,41.7119,4100.0
2013-04-08 14:30:00,41.83,41.89,41.8,41.84,2800.0,41.6522,41.7119,41.6223,41.6621,2800.0
2013-04-08 15:00:00,41.87,42.0,41.87,41.99,6000.0,41.692,41.8215,41.692,41.8115,6000.0
2013-04-08 15:30:00,41.98,42.24,41.98,42.22,19600.0,41.8015,42.0604,41.8015,42.0405,19600.0
2013-04-09 09:30:00,42.35,42.35,41.8,41.83,4300.0,42.17,42.17,41.6223,41.6522,4300.0
2013-04-09 10:00:00,41.77,41.92,41.74,41.88,4300.0,41.5924,41.7418,41.5626,41.702,4300.0
2013-04-09 10:30:00,41.9,41.9,41.58,41.61,5900.0,41.7219,41.7219,41.4032,41.4331,5900.0
2013-04-09 11:00:00,41.61,41.63,41.37,41.41,6400.0,41.4331,41.453,41.1941,41.234,6400.0
2013-04-09 11:30:00,41.47,41.61,41.45,41.57,2300.0,41.2937,41.4331,41.2738,41.3933,2300.0
2013-04-09 12:00:00,41.56,41.59,41.51,41.56,2500.0,41.3833,41.4132,41.3335,41.3833,2500.0
2013-04-09 12:30:00,41.62,41.67,41.57,41.6,2000.0,41.4431,41.4929,41.3933,41.4232,2000.0
2013-04-09 13:00:00,41.62,41.76,41.62,41.74,5700.0,41.4431,41.5825,41.4431,41.5626,5700.0
2013-04-09 13:30:00,41.76,41.8,41.74,41.74,3800.0,41.5825,41.6223,41.5626,41.5626,3800.0
2013-04-09 14:00:00,41.78,41.79,41.7,41.76,4300.0,41.6024,41.6123,41.5227,41.5825,4300.0
2013-04-09 14:30:00,41.78,41.96,41.78,41.8,5800.0,41.6024,41.7816,41.6024,41.6223,5800.0
2013-04-09 15:00:00,41.83,41.89,41.81,41.81,9800.0,41.6522,41.7119,41.6323,41.6323,9800.0
2013-04-09 15:30:00,41.83,41.87,41.62,41.63,23700.0,41.6522,41.692,41.4431,41.453,23700.0
2013-04-10 09:30:00,41.83,42.03,41.76,42.0,3400.0,41.6522,41.8513,41.5825,41.8215,3400.0
2013-04-10 10:00:00,42.06,42.27,41.97,42.15,4300.0,41.8812,42.0903,41.7916,41.9708,4300.0
2013-04-10 10:30:00,42.14,42.25,42.12,42.23,2500.0,41.9609,42.0704,41.9409,42.0505,2500.0
2013-04-10 11:00:00,42.27,42.78,42.22,42.78,41900.0,42.0903,42.5981,42.0405,42.5981,41900.0
2013-04-10 11:30:00,42.84,42.85,42.62,42.76,35600.0,42.6579,42.6678,42.4388,42.5782,35600.0
2013-04-10 12:00:00,42.78,42.89,42.69,42.78,7700.0,42.5981,42.7077,42.5085,42.5981,7700.0
2013-04-10 12:30:00,42.82,42.89,42.81,42.89,5800.0,42.638,42.7077,42.628,42.7077,5800.0
2013-04-10 13:00:00,42.88,42.97,42.88,42.91,7100.0,42.6977,42.7873,42.6977,42.7276,7100.0
2013-04-10 13:30:00,42.92,43.03,42.85,43.0,8300.0,42.7375,42.8471,42.6678,42.8172,8300.0
2013-04-10 14:00:00,43.0,43.06,42.99,43.02,8000.0,42.8172,42.8769,42.8072,42.8371,8000.0
2013-04-10 14:30:00,43.0,43.15,42.97,43.09,6900.0,42.8172,42.9666,42.7873,42.9068,6900.0
2013-04-10 15:00:00,43.12,43.21,43.08,43.18,13100.0,42.9367,43.0263,42.8969,42.9964,13100.0
2013-04-10 15:30:00,43.11,43.18,43.06,43.07,30900.0,42.9267,42.9964,42.8769,42.8869,30900.0
2013-04-11 09:30:00,43.05,43.13,42.69,43.08,5700.0,42.867,42.9466,42.5085,42.8969,5700.0
2013-04-11 10:00:00,43.07,43.11,42.95,42.95,2700.0,42.8869,42.9267,42.7674,42.7674,2700.0
2013-04-11 10:30:00,42.99,43.13,42.98,43.07,4700.0,42.8072,42.9466,42.7973,42.8869,4700.0
2013-04-11 11:00:00,43.05,43.14,42.99,43.14,2000.0,42.867,42.9566,42.8072,42.9566,2000.0
2013-04-11 11:30:00,43.12,43.12,43.03,43.09,8500.0,42.9367,42.9367,42.8471,42.9068,8500.0
2013-04-11 12:00:00,43.13,43.13,43.06,43.08,9200.0,42.9466,42.9466,42.8769,42.8969,9200.0
2013-04-11 12:30:00,43.08,43.14,43.07,43.13,6400.0,42.8969,42.9566,42.8869,42.9466,6400.0
2013-04-11 13:00:00,43.14,43.29,43.14,43.28,9800.0,42.9566,43.106,42.9566,43.096,9800.0
2013-04-11 13:30:00,43.28,43.36,43.27,43.34,9600.0,43.096,43.1757,43.0861,43.1558,9600.0
2013-04-11 14:00:00,43.34,43.4,43.26,43.37,9200.0,43.1558,43.2155,43.0761,43.1856,9200.0
2013-04-11 14:30:00,43.38,43.41,43.34,43.36,10500.0,43.1956,43.2255,43.1558,43.1757,10500.0
2013-04-11 15:00:00,43.38,43.41,43.29,43.36,13600.0,43.1956,43.2255,43.106,43.1757,13600.0
2013-04-11 15:30:00,43.33,43.4,43.25,43.27,26900.0,43.1458,43.2155,43.0661,43.0861,26900.0
2013-04-12 09:30:00,42.91,43.12,42.84,42.89,19400.0,42.7276,42.9367,42.6579,42.7077,19400.0
2013-04-12 10:00:00,42.85,42.98,42.84,42.93,1500.0,42.6678,42.7973,42.6579,42.7475,1500.0
2013-04-12 10:30:00,43.0,43.05,42.88,42.96,7600.0,42.8172,42.867,42.6977,42.7774,7600.0
2013-04-12 11:00:00,42.92,42.93,42.61,42.73,2700.0,42.7375,42.7475,42.4289,42.5483,2700.0
2013-04-12 11:30:00,42.79,42.89,42.74,42.89,1800.0,42.6081,42.7077,42.5583,42.7077,1800.0
2013-04-12 12:00:00,42.92,42.94,42.69,42.73,9400.0,42.7375,42.7575,42.5085,42.5483,9400.0
2013-04-12 12:30:00,42.74,42.83,42.74,42.76,1900.0,42.5583,42.6479,42.5583,42.5782,1900.0
2013-04-12 13:00:00,42.75,42.78,42.71,42.71,2500.0,42.5683,42.5981,42.5284,42.5284,2500.0
2013-04-12 13:30:00,42.73,42.74,42.68,42.71,2400.0,42.5483,42.5583,42.4986,42.5284,2400.0
2013-04-12 14:00:00,42.7,42.71,42.56,42.58,4400.0,42.5185,42.5284,42.3791,42.399,4400.0
2013-04-12 14:30:00,42.57,42.63,42.56,42.59,2500.0,42.389,42.4488,42.3791,42.4089,2500.0
2013-04-12 15:00:00,42.59,42.61,42.55,42.58,4100.0,42.4089,42.4289,42.3691,42.399,4100.0
2013-04-12 15:30:00,42.59,42.62,42.54,42.58,10000.0,42.4089,42.4388,42.3592,42.399,10000.0
2013-04-15 09:30:00,42.32,42.38,42.08,42.14,1900.0,42.1401,42.1998,41.9011,41.9609,1900.0
2013-04-15 10:00:00,42.15,42.18,41.86,42.05,9500.0,41.9708,42.0007,41.682,41.8712,9500.0
2013-04-15 10:30:00,42.05,42.34,41.98,42.26,14200.0,41.8712,42.16,41.8015,42.0803,14200.0
2013-04-15 11:00:00,42.28,42.31,42.22,42.22,1600.0,42.1003,42.1301,42.0405,42.0405,1600.0
2013-04-15 11:30:00,42.23,42.27,41.73,41.73,4600.0,42.0505,42.0903,41.5526,41.5526,4600.0
2013-04-15 12:00:00,41.78,41.99,41.73,41.74,13900.0,41.6024,41.8115,41.5526,41.5626,13900.0
2013-04-15 12:30:00,41.73,41.83,41.62,41.83,11800.0,41.5526,41.6522,41.4431,41.6522,11800.0
2013-04-15 13:00:00,41.83,42.02,41.8,41.87,6100.0,41.6522,41.8414,41.6223,41.692,6100.0
2013-04-15 13:30:00,41.89,41.94,41.82,41.9,6300.0,41.7119,41.7617,41.6422,41.7219,6300.0
2013-04-15 14:00:00,41.92,41.92,41.78,41.78,10700.0,41.7418,41.7418,41.6024,41.6024,10700.0
2013-04-15 14:30:00,41.81,41.98,41.65,41.77,21800.0,41.6323,41.8015,41.4729,41.5924,21800.0
2013-04-15 15:00:00,41.74,41.89,41.62,41.68,38600.0,41.5626,41.7119,41.4431,41.5028,38600.0
2013-04-15 15:30:00,41.72,42.09,41.69,41.79,64900.0,41.5426,41.9111,41.5128,41.6123,64900.0
2013-04-16 09:30:00,42.21,42.78,42.2,42.54,25200.0,42.0306,42.5981,42.0206,42.3592,25200.0
2013-04-16 10:00:00,42.58,42.8,42.51,42.79,16800.0,42.399,42.6181,42.3293,42.6081,16800.0
2013-04-16 10:30:00,42.79,42.88,42.67,42.88,9100.0,42.6081,42.6977,42.4886,42.6977,9100.0
2013-04-16 11:00:00,42.9,43.14,42.87,43.04,7900.0,42.7176,42.9566,42.6878,42.857,7900.0
2013-04-16 11:30:00,43.05,43.2,42.99,43.12,11000.0,42.867,43.0164,42.8072,42.9367,11000.0
2013-04-16 12:00:00,43.17,43.18,42.97,43.04,5400.0,42.9865,42.9964,42.7873,42.857,5400.0
2013-04-16 12:30:00,42.98,43.07,42.92,43.03,3500.0,42.7973,42.8869,42.7375,42.8471,3500.0
2013-04-16 13:00:00,43.08,43.12,42.9,42.96,17200.0,42.8969,42.9367,42.7176,42.7774,17200.0
2013-04-16 13:30:00,42.95,43.08,42.87,42.94,17800.0,42.7674,42.8969,42.6878,42.7575,17800.0
2013-04-16 14:00:00,42.93,43.01,42.9,42.9,11100.0,42.7475,42.8272,42.7176,42.7176,11100.0
2013-04-16 14:30:00,42.93,42.96,42.87,42.95,11300.0,42.7475,42.7774,42.6878,42.7674,11300.0
2013-04-16 15:00:00,42.92,43.03,42.92,43.03,10500.0,42.7375,42.8471,42.7375,42.8471,10500.0
2013-04-16 15:30:00,43.02,43.26,43.01,43.19,26500.0,42.8371,43.0761,42.8272,43.0064,26500.0
2013-04-17 09:30:00,42.92,42.92,42.6,42.74,8300.0,42.7375,42.7375,42.4189,42.5583,8300.0
2013-04-17 10:00:00,42.64,42.75,42.46,42.57,14100.0,42.4587,42.5683,42.2795,42.389,14100.0
2013-04-17 10:30:00,42.47,42.56,42.25,42.27,23500.0,42.2895,42.3791,42.0704,42.0903,23500.0
2013-04-17 11:00:00,42.25,42.53,42.21,42.46,17700.0,42.0704,42.3492,42.0306,42.2795,17700.0
2013-04-17 11:30:00,42.45,42.56,42.33,42.5,11200.0,42.2695,42.3791,42.15,42.3193,11200.0
2013-04-17 12:00:00,42.49,42.62,42.38,42.62,26500.0,42.3094,42.4388,42.1998,42.4388,26500.0
2013-04-17 12:30:00,42.62,42.72,42.51,42.72,8800.0,42.4388,42.5384,42.3293,42.5384,8800.0
2013-04-17 13:00:00,42.66,42.77,42.62,42.64,5700.0,42.4786,42.5882,42.4388,42.4587,5700.0
2013-04-17 13:30:00,42.6,42.68,42.5,42.53,5400.0,42.4189,42.4986,42.3193,42.3492,5400.0
2013-04-17 14:00:00,42.57,42.68,42.48,42.6,9300.0,42.389,42.4986,42.2994,42.4189,9300.0
2013-04-17 14:30:00,42.59,42.59,42.36,42.51,8100.0,42.4089,42.4089,42.1799,42.3293,8100.0
2013-04-17 15:00:00,42.5,42.82,42.43,42.69,17800.0,42.3193,42.638,42.2496,42.5085,17800.0
2013-04-17 15:30:00,42.69,42.88,42.59,42.69,33900.0,42.5085,42.6977,42.4089,42.5085,33900.0
2013-04-18 09:30:00,42.73,42.92,42.57,42.65,9400.0,42.5483,42.7375,42.389,42.4687,9400.0
2013-04-18 10:00:00,42.43,42.53,42.12,42.53,13800.0,42.2496,42.3492,41.9409,42.3492,13800.0
2013-04-18 10:30:00,42.75,42.98,42.58,42.91,11500.0,42.5683,42.7973,42.399,42.7276,11500.0
2013-04-18 11:00:00,42.91,42.94,42.84,42.84,4100.0,42.7276,42.7575,42.6579,42.6579,4100.0
2013-04-18 11:30:00,42.72,42.72,42.47,42.52,7300.0,42.5384,42.5384,42.2895,42.3392,7300.0
2013-04-18 12:00:00,42.52,42.62,42.44,42.6,3800.0,42.3392,42.4388,42.2596,42.4189,3800.0
2013-04-18 12:30:00,42.6,42.9,42.6,42.83,17700.0,42.4189,42.7176,42.4189,42.6479,17700.0
2013-04-18 13:00:00,42.82,42.87,42.77,42.85,4200.0,42.638,42.6878,42.5882,42.6678,4200.0
2013-04-18 13:30:00,42.84,42.89,42.8,42.85,3800.0,42.6579,42.7077,42.6181,42.6678,3800.0
2013-04-18 14:00:00,42.83,42.83,42.57,42.71,19500.0,42.6479,42.6479,42.389,42.5284,19500.0
2013-04-18 14:30:00,42.71,42.71,42.56,42.62,8200.0,42.5284,42.5284,42.3791,42.4388,8200.0
2013-04-18 15:00:00,42.59,42.67,42.54,42.65,16400.0,42.4089,42.4886,42.3592,42.4687,16400.0
2013-04-18 15:30:00,42.66,42.73,42.56,42.66,28000.0,42.4786,42.5483,42.3791,42.4786,28000.0
2013-04-19 09:30:00,42.72,42.85,42.23,42.41,20200.0,42.5384,42.6678,42.0505,42.2297,20200.0
2013-04-19 10:00:00,42.45,42.71,42.45,42.66,8800.0,42.2695,42.5284,42.2695,42.4786,8800.0
2013-04-19 10:30:00,42.62,42.76,42.59,42.71,7300.0,42.4388,42.5782,42.4089,42.5284,7300.0
2013-04-19 11:00:00,42.71,42.87,42.7,42.87,3800.0,42.5284,42.6878,42.5185,42.6878,3800.0
2013-04-19 11:30:00,42.85,42.96,42.79,42.96,5800.0,42.6678,42.7774,42.6081,42.7774,5800.0
2013-04-19 12:00:00,42.97,42.97,42.85,42.92,4100.0,42.7873,42.7873,42.6678,42.7375,4100.0
2013-04-19 12:30:00,42.88,42.9,42.7,42.81,5700.0,42.6977,42.7176,42.5185,42.628,5700.0
2013-04-19 13:00:00,42.78,42.8,42.6,42.67,3100.0,42.5981,42.6181,42.4189,42.4886,3100.0
2013-04-19 13:30:00,42.68,42.85,42.62,42.82,11700.0,42.4986,42.6678,42.4388,42.638,11700.0
2013-04-19 14:00:00,42.83,42.95,42.73,42.95,4200.0,42.6479,42.7674,42.5483,42.7674,4200.0
2013-04-19 14:30:00,42.88,42.88,42.64,42.77,6200.0,42.6977,42.6977,42.4587,42.5882,6200.0
2013-04-19 15:00:00,42.73,43.02,42.73,43.01,16000.0,42.5483,42.8371,42.5483,42.8272,16000.0
2013-04-19 15:30:00,43.02,43.05,42.96,43.02,24900.0,42.8371,42.867,42.7774,42.8371,24900.0
2013-04-22 09:30:00,43.1,43.1,42.46,42.62,10600.0,42.9168,42.9168,42.2795,42.4388,10600.0
2013-04-22 10:00:00,42.53,42.7,42.33,42.62,12300.0,42.3492,42.5185,42.15,42.4388,12300.0
2013-04-22 10:30:00,42.59,42.88,42.57,42.88,8400.0,42.4089,42.6977,42.389,42.6977,8400.0
2013-04-22 11:00:00,42.84,42.95,42.79,42.95,9000.0,42.6579,42.7674,42.6081,42.7674,9000.0
2013-04-22 11:30:00,42.91,43.01,42.87,42.98,6800.0,42.7276,42.8272,42.6878,42.7973,6800.0
2013-04-22 12:00:00,42.99,43.13,42.99,43.08,2400.0,42.8072,42.9466,42.8072,42.8969,2400.0
2013-04-22 12:30:00,43.09,43.2,43.05,43.1,4600.0,42.9068,43.0164,42.867,42.9168,4600.0
2013-04-22 13:00:00,43.07,43.19,43.07,43.18,8600.0,42.8869,43.0064,42.8869,42.9964,8600.0
2013-04-22 13:30:00,43.17,43.26,43.14,43.16,7100.0,42.9865,43.0761,42.9566,42.9765,7100.0
2013-04-22 14:00:00,43.16,43.29,43.15,43.23,4200.0,42.9765,43.106,42.9666,43.0462,4200.0
2013-04-22 14:30:00,43.2,43.36,43.19,43.35,12800.0,43.0164,43.1757,43.0064,43.1657,12800.0
2013-04-22 15:00:00,43.34,43.37,43.29,43.35,9100.0,43.1558,43.1856,43.106,43.1657,9100.0
2013-04-22 15:30:00,43.32,43.37,43.25,43.34,32900.0,43.1358,43.1856,43.0661,43.1558,32900.0
2013-04-23 09:30:00,43.67,43.9,43.64,43.79,7200.0,43.4844,43.7134,43.4545,43.6038,7200.0
2013-04-23 10:00:00,43.8,43.9,43.73,43.8,3200.0,43.6138,43.7134,43.5441,43.6138,3200.0
2013-04-23 10:30:00,43.79,43.9,43.74,43.81,5500.0,43.6038,43.7134,43.5541,43.6238,5500.0
2013-04-23 11:00:00,43.8,44.1,43.8,44.1,6600.0,43.6138,43.9125,43.6138,43.9125,6600.0
2013-04-23 11:30:00,44.03,44.12,44.03,44.04,5800.0,43.8428,43.9324,43.8428,43.8528,5800.0
2013-04-23 12:00:00,44.09,44.11,43.99,44.11,4000.0,43.9026,43.9225,43.803,43.9225,4000.0
2013-04-23 12:30:00,44.08,44.12,43.92,43.94,3200.0,43.8926,43.9324,43.7333,43.7532,3200.0
2013-04-23 13:00:00,43.93,44.0,43.17,43.91,9200.0,43.7432,43.8129,42.9865,43.7233,9200.0
2013-04-23 13:30:00,43.81,43.94,43.77,43.83,8400.0,43.6238,43.7532,43.5839,43.6437,8400.0
2013-04-23 14:00:00,43.83,43.89,43.69,43.72,4100.0,43.6437,43.7034,43.5043,43.5341,4100.0
2013-04-23 14:30:00,43.62,43.76,43.62,43.73,4300.0,43.4346,43.574,43.4346,43.5441,4300.0
2013-04-23 15:00:00,43.73,43.82,43.72,43.73,5300.0,43.5441,43.6337,43.5341,43.5441,5300.0
2013-04-23 15:30:00,43.77,44.01,43.76,43.99,22100.0,43.5839,43.8229,43.574,43.803,22100.0
2013-04-24 09:30:00,43.86,44.04,43.8,43.88,1900.0,43.6735,43.8528,43.6138,43.6935,1900.0
2013-04-24 10:00:00,43.92,43.92,43.6,43.67,10200.0,43.7333,43.7333,43.4147,43.4844,10200.0
2013-04-24 10:30:00,43.69,43.8,43.6,43.71,10400.0,43.5043,43.6138,43.4147,43.5242,10400.0
2013-04-24 11:00:00,43.7,43.77,43.67,43.74,7000.0,43.5142,43.5839,43.4844,43.5541,7000.0
2013-04-24 11:30:00,43.77,43.77,43.65,43.77,5900.0,43.5839,43.5839,43.4644,43.5839,5900.0
2013-04-24 12:00:00,43.73,43.73,43.58,43.62,3300.0,43.5441,43.5441,43.3947,43.4346,3300.0
2013-04-24 12:30:00,43.6,43.64,43.53,43.53,5900.0,43.4147,43.4545,43.3449,43.3449,5900.0
2013-04-24 13:00:00,43.53,43.99,43.52,43.93,15500.0,43.3449,43.803,43.335,43.7432,15500.0
2013-04-24 13:30:00,43.93,43.98,43.85,43.97,7600.0,43.7432,43.793,43.6636,43.7831,7600.0
2013-04-24 14:00:00,43.96,44.16,43.96,44.14,5400.0,43.7731,43.9723,43.7731,43.9524,5400.0
2013-04-24 14:30:00,44.14,44.14,43.95,43.98,10900.0,43.9524,43.9524,43.7632,43.793,10900.0
2013-04-24 15:00:00,43.99,43.99,43.82,43.91,17800.0,43.803,43.803,43.6337,43.7233,17800.0
2013-04-24 15:30:00,43.91,44.06,43.86,44.0,23300.0,43.7233,43.8727,43.6735,43.8129,23300.0
2013-04-25 09:30:00,45.38,45.38,44.22,44.76,38800.0,45.1871,45.1871,44.032,44.5697,38800.0
2013-04-25 10:00:00,44.77,44.89,44.76,44.89,9600.0,44.5797,44.6992,44.5697,44.6992,9600.0
2013-04-25 10:30:00,44.89,44.94,44.77,44.89,8500.0,44.6992,44.749,44.5797,44.6992,8500.0
2013-04-25 11:00:00,44.88,44.89,44.69,44.78,14800.0,44.6892,44.6992,44.5,44.5896,14800.0
2013-04-25 11:30:00,44.75,44.76,44.34,44.38,14700.0,44.5598,44.5697,44.1515,44.1913,14700.0
2013-04-25 12:00:00,44.36,44.53,44.34,44.34,3300.0,44.1714,44.3407,44.1515,44.1515,3300.0
2013-04-25 12:30:00,44.37,44.37,44.2,44.31,3300.0,44.1814,44.1814,44.0121,44.1216,3300.0
2013-04-25 13:00:00,44.29,44.32,44.19,44.25,7600.0,44.1017,44.1316,44.0021,44.0619,7600.0
2013-04-25 13:30:00,44.25,44.26,44.16,44.21,6100.0,44.0619,44.0718,43.9723,44.0221,6100.0
2013-04-25 14:00:00,44.22,44.22,44.03,44.08,7200.0,44.032,44.032,43.8428,43.8926,7200.0
2013-04-25 14:30:00,44.07,44.21,44.04,44.21,13400.0,43.8827,44.0221,43.8528,44.0221,13400.0
2013-04-25 15:00:00,44.24,44.25,44.15,44.21,36500.0,44.0519,44.0619,43.9623,44.0221,36500.0
2013-04-25 15:30:00,44.2,44.28,44.19,44.27,26200.0,44.0121,44.0918,44.0021,44.0818,26200.0
2013-04-26 09:30:00,44.09,44.23,44.09,44.23,117300.0,43.9026,44.042,43.9026,44.042,117300.0
2013-04-26 10:00:00,44.23,44.28,44.17,44.25,17700.0,44.042,44.0918,43.9822,44.0619,17700.0
2013-04-26 10:30:00,44.24,44.32,44.23,44.23,2100.0,44.0519,44.1316,44.042,44.042,2100.0
2013-04-26 11:00:00,44.27,44.32,44.21,44.25,3900.0,44.0818,44.1316,44.0221,44.0619,3900.0
2013-04-26 11:30:00,44.25,44.26,44.12,44.18,10200.0,44.0619,44.0718,43.9324,43.9922,10200.0
2013-04-26 12:00:00,44.24,44.26,44.18,44.25,5000.0,44.0519,44.0718,43.9922,44.0619,5000.0
2013-04-26 12:30:00,44.23,44.26,44.17,44.21,6600.0,44.042,44.0718,43.9822,44.0221,6600.0
2013-04-26 13:00:00,44.2,44.23,44.16,44.22,4800.0,44.0121,44.042,43.9723,44.032,4800.0
2013-04-26 13:30:00,44.21,44.3,44.18,44.25,2300.0,44.0221,44.1117,43.9922,44.0619,2300.0
2013-04-26 14:00:00,44.25,44.29,44.08,44.13,55300.0,44.0619,44.1017,43.8926,43.9424,55300.0
2013-04-26 14:30:00,44.13,44.25,44.12,44.21,5900.0,43.9424,44.0619,43.9324,44.0221,5900.0
2013-04-26 15:00:00,44.23,44.29,44.17,44.26,5000.0,44.042,44.1017,43.9822,44.0718,5000.0
2013-04-26 15:30:00,44.26,44.26,44.11,44.19,20900.0,44.0718,44.0718,43.9225,44.0021,20900.0
2013-04-29 09:30:00,44.34,44.68,44.17,44.68,4900.0,44.1515,44.4901,43.9822,44.4901,4900.0
2013-04-29 10:00:00,44.67,45.12,44.64,45.12,34600.0,44.4801,44.9282,44.4502,44.9282,34600.0
2013-04-29 10:30:00,45.05,45.12,45.0,45.12,7000.0,44.8585,44.9282,44.8087,44.9282,7000.0
2013-04-29 11:00:00,45.11,45.17,45.1,45.13,7400.0,44.9182,44.978,44.9083,44.9381,7400.0
2013-04-29 11:30:00,45.12,45.15,45.11,45.15,12300.0,44.9282,44.9581,44.9182,44.9581,12300.0
2013-04-29 12:00:00,45.15,45.35,45.15,45.34,17500.0,44.9581,45.1572,44.9581,45.1473,17500.0
2013-04-29 12:30:00,45.35,45.4,45.32,45.4,17000.0,45.1572,45.207,45.1273,45.207,17000.0
2013-04-29 13:00:00,45.38,45.56,45.38,45.54,21800.0,45.1871,45.3663,45.1871,45.3464,21800.0
2013-04-29 13:30:00,45.54,45.55,45.48,45.55,12100.0,45.3464,45.3564,45.2867,45.3564,12100.0
2013-04-29 14:00:00,45.55,45.56,45.47,45.48,13800.0,45.3564,45.3663,45.2767,45.2867,13800.0
2013-04-29 14:30:00,45.47,45.48,45.31,45.33,44700.0,45.2767,45.2867,45.1174,45.1373,44700.0
2013-04-29 15:00:00,45.33,45.33,45.16,45.21,33200.0,45.1373,45.1373,44.968,45.0178,33200.0
2013-04-29 15:30:00,45.21,45.26,44.97,45.09,46200.0,45.0178,45.0676,44.7788,44.8983,46200.0
2013-04-30 09:30:00,45.12,45.6,45.04,45.58,25000.0,44.9282,45.4061,44.8485,45.3862,25000.0
2013-04-30 10:00:00,45.59,45.81,45.49,45.62,13400.0,45.3962,45.6153,45.2966,45.4261,13400.0
2013-04-30 10:30:00,45.65,46.11,45.64,45.96,24900.0,45.4559,45.914,45.446,45.7646,24900.0
2013-04-30 11:00:00,45.93,46.06,45.93,46.06,10900.0,45.7347,45.8642,45.7347,45.8642,10900.0
2013-04-30 11:30:00,46.07,46.41,46.07,46.39,16500.0,45.8741,46.2127,45.8741,46.1928,16500.0
2013-04-30 12:00:00,46.4,46.56,46.39,46.56,11300.0,46.2027,46.3621,46.1928,46.3621,11300.0
2013-04-30 12:30:00,46.56,46.75,46.54,46.66,22700.0,46.3621,46.5513,46.3422,46.4616,22700.0
2013-04-30 13:00:00,46.65,46.65,46.5,46.52,14900.0,46.4517,46.4517,46.3023,46.3222,14900.0
2013-04-30 13:30:00,46.55,46.62,46.53,46.54,14000.0,46.3521,46.4218,46.3322,46.3422,14000.0
2013-04-30 14:00:00,46.54,46.61,46.52,46.59,13800.0,46.3422,46.4119,46.3222,46.3919,13800.0
2013-04-30 14:30:00,46.59,46.64,46.5,46.64,13800.0,46.3919,46.4417,46.3023,46.4417,13800.0
2013-04-30 15:00:00,46.64,46.65,46.59,46.64,27700.0,46.4417,46.4517,46.3919,46.4417,27700.0
2013-04-30 15:30:00,46.65,46.67,46.55,46.55,70100.0,46.4517,46.4716,46.3521,46.3521,70100.0
2013-05-01 09:30:00,46.27,46.43,46.13,46.27,88700.0,46.0733,46.2326,45.9339,46.0733,88700.0
2013-05-01 10:00:00,46.28,46.33,45.81,45.94,36400.0,46.0833,46.133,45.6153,45.7447,36400.0
2013-05-01 10:30:00,45.93,46.06,45.93,45.99,18000.0,45.7347,45.8642,45.7347,45.7945,18000.0
2013-05-01 11:00:00,45.97,46.02,45.93,46.0,28400.0,45.7746,45.8244,45.7347,45.8044,28400.0
2013-05-01 11:30:00,46.01,46.06,45.61,45.77,14400.0,45.8144,45.8642,45.4161,45.5754,14400.0
2013-05-01 12:00:00,45.78,45.78,45.62,45.75,5400.0,45.5854,45.5854,45.4261,45.5555,5400.0
2013-05-01 12:30:00,45.75,45.75,45.38,45.38,14800.0,45.5555,45.5555,45.1871,45.1871,14800.0
2013-05-01 13:00:00,45.44,45.61,45.35,45.61,21700.0,45.2468,45.4161,45.1572,45.4161,21700.0
2013-05-01 13:30:00,45.59,45.75,45.56,45.71,17800.0,45.3962,45.5555,45.3663,45.5157,17800.0
2013-05-01 14:00:00,45.72,46.16,45.72,46.09,18800.0,45.5256,45.9638,45.5256,45.8941,18800.0
2013-05-01 14:30:00,46.1,46.1,45.99,46.01,21900.0,45.904,45.904,45.7945,45.8144,21900.0
2013-05-01 15:00:00,46.02,46.14,45.69,45.76,31200.0,45.8244,45.9439,45.4958,45.5655,31200.0
2013-05-01 15:30:00,45.78,45.87,45.52,45.56,44300.0,45.5854,45.675,45.3265,45.3663,44300.0
2013-05-02 09:30:00,45.65,45.65,45.42,45.55,6000.0,45.4559,45.4559,45.2269,45.3564,6000.0
2013-05-02 10:00:00,45.68,45.96,45.6,45.95,4400.0,45.4858,45.7646,45.4061,45.7547,4400.0
2013-05-02 10:30:00,46.03,46.23,46.02,46.22,6600.0,45.8343,46.0335,45.8244,46.0235,6600.0
2013-05-02 11:00:00,46.24,46.52,46.24,46.49,12100.0,46.0434,46.3222,46.0434,46.2924,12100.0
2013-05-02 11:30:00,46.49,46.67,46.49,46.65,29500.0,46.2924,46.4716,46.2924,46.4517,29500.0
2013-05-02 12:00:00,46.6,46.6,46.04,46.05,17100.0,46.4019,46.4019,45.8443,45.8542,17100.0
2013-05-02 12:30:00,46.07,46.18,45.97,46.18,9000.0,45.8741,45.9837,45.7746,45.9837,9000.0
2013-05-02 13:00:00,46.18,46.36,46.13,46.36,6300.0,45.9837,46.1629,45.9339,46.1629,6300.0
2013-05-02 13:30:00,46.36,46.47,46.34,46.4,10800.0,46.1629,46.2724,46.143,46.2027,10800.0
2013-05-02 14:00:00,46.4,46.4,46.29,46.37,7000.0,46.2027,46.2027,46.0932,46.1729,7000.0
2013-05-02 14:30:00,46.38,46.42,46.37,46.4,7600.0,46.1828,46.2227,46.1729,46.2027,7600.0
2013-05-02 15:00:00,46.4,46.44,46.34,46.34,22700.0,46.2027,46.2426,46.143,46.143,22700.0
2013-05-02 15:30:00,46.35,46.37,46.21,46.28,27900.0,46.153,46.1729,46.0136,46.0833,27900.0
2013-05-03 09:30:00,46.57,47.33,46.5,47.08,30600.0,46.372,47.1288,46.3023,46.8799,30600.0
2013-05-03 10:00:00,47.14,47.81,47.07,47.8,38000.0,46.9396,47.6068,46.8699,47.5968,38000.0
2013-05-03 10:30:00,47.83,48.13,47.82,47.97,36300.0,47.6267,47.9254,47.6167,47.7661,36300.0
2013-05-03 11:00:00,47.97,48.09,47.9,47.96,30500.0,47.7661,47.8856,47.6964,47.7561,30500.0
2013-05-03 11:30:00,47.97,48.04,47.94,47.95,11700.0,47.7661,47.8358,47.7362,47.7462,11700.0
2013-05-03 12:00:00,47.95,47.95,47.72,47.72,12300.0,47.7462,47.7462,47.5171,47.5171,12300.0
2013-05-03 12:30:00,47.7,47.74,47.65,47.72,11800.0,47.4972,47.5371,47.4474,47.5171,11800.0
2013-05-03 13:00:00,47.71,47.81,47.7,47.7,10900.0,47.5072,47.6068,47.4972,47.4972,10900.0
2013-05-03 13:30:00,47.71,47.81,47.7,47.76,16300.0,47.5072,47.6068,47.4972,47.557,16300.0
2013-05-03 14:00:00,47.76,47.83,47.7,47.81,11500.0,47.557,47.6267,47.4972,47.6068,11500.0
2013-05-03 14:30:00,47.81,47.81,47.67,47.77,12100.0,47.6068,47.6068,47.4673,47.5669,12100.0
2013-05-03 15:00:00,47.77,47.77,47.5,47.59,25500.0,47.5669,47.5669,47.2981,47.3877,25500.0
2013-05-03 15:30:00,47.59,47.67,47.45,47.47,49100.0,47.3877,47.4673,47.2483,47.2682,49100.0
2013-05-06 09:30:00,47.27,47.65,47.06,47.54,9000.0,47.069,47.4474,46.8599,47.3379,9000.0
2013-05-06 10:00:00,47.62,47.86,47.47,47.74,24600.0,47.4176,47.6565,47.2682,47.5371,24600.0
2013-05-06 10:30:00,47.76,47.86,47.74,47.79,13900.0,47.557,47.6565,47.5371,47.5868,13900.0
2013-05-06 11:00:00,47.79,47.87,47.75,47.75,8700.0,47.5868,47.6665,47.547,47.547,8700.0
2013-05-06 11:30:00,47.75,47.87,47.71,47.83,17400.0,47.547,47.6665,47.5072,47.6267,17400.0
2013-05-06 12:00:00,47.89,48.04,47.88,48.0,21100.0,47.6864,47.8358,47.6765,47.7959,21100.0
2013-05-06 12:30:00,48.0,48.12,47.97,48.1,17200.0,47.7959,47.9154,47.7661,47.8955,17200.0
2013-05-06 13:00:00,48.1,48.1,47.84,47.87,6500.0,47.8955,47.8955,47.6366,47.6665,6500.0
2013-05-06 13:30:00,47.9,47.92,47.8,47.91,11200.0,47.6964,47.7163,47.5968,47.7063,11200.0
2013-05-06 14:00:00,47.91,47.98,47.9,47.94,11200.0,47.7063,47.776,47.6964,47.7362,11200.0
2013-05-06 14:30:00,47.94,47.96,47.9,47.92,13300.0,47.7362,47.7561,47.6964,47.7163,13300.0
2013-05-06 15:00:00,47.92,47.92,47.8,47.85,29900.0,47.7163,47.7163,47.5968,47.6466,29900.0
2013-05-06 15:30:00,47.85,47.95,47.8,47.93,50200.0,47.6466,47.7462,47.5968,47.7262,50200.0
2013-05-07 09:30:00,48.0,48.57,47.8,48.57,17800.0,47.7959,48.3635,47.5968,48.3635,17800.0
2013-05-07 10:00:00,48.57,48.57,48.24,48.33,13200.0,48.3635,48.3635,48.0349,48.1245,13200.0
2013-05-07 10:30:00,48.32,48.36,48.27,48.3,10200.0,48.1146,48.1544,48.0648,48.0947,10200.0
2013-05-07 11:00:00,48.29,48.34,48.16,48.19,14800.0,48.0847,48.1345,47.9553,47.9851,14800.0
2013-05-07 11:30:00,48.19,48.22,48.09,48.1,11600.0,47.9851,48.015,47.8856,47.8955,11600.0
2013-05-07 12:00:00,48.1,48.13,48.03,48.04,10400.0,47.8955,47.9254,47.8258,47.8358,10400.0
2013-05-07 12:30:00,48.04,48.14,47.9,48.07,21400.0,47.8358,47.9353,47.6964,47.8656,21400.0
2013-05-07 13:00:00,48.06,48.15,48.01,48.14,13000.0,47.8557,47.9453,47.8059,47.9353,13000.0
2013-05-07 13:30:00,48.14,48.18,48.06,48.14,13500.0,47.9353,47.9752,47.8557,47.9353,13500.0
2013-05-07 14:00:00,48.13,48.33,48.13,48.33,12300.0,47.9254,48.1245,47.9254,48.1245,12300.0
2013-05-07 14:30:00,48.33,48.33,48.13,48.32,11600.0,48.1245,48.1245,47.9254,48.1146,11600.0
2013-05-07 15:00:00,48.32,48.33,48.11,48.14,19500.0,48.1146,48.1245,47.9055,47.9353,19500.0
2013-05-07 15:30:00,48.15,48.2,48.09,48.18,30200.0,47.9453,47.9951,47.8856,47.9752,30200.0
2013-05-08 09:30:00,48.04,48.38,47.96,48.26,16100.0,47.8358,48.1743,47.7561,48.0548,16100.0
2013-05-08 10:00:00,48.29,48.31,48.15,48.24,11300.0,48.0847,48.1046,47.9453,48.0349,11300.0
2013-05-08 10:30:00,48.24,48.34,48.21,48.31,13300.0,48.0349,48.1345,48.0051,48.1046,13300.0
2013-05-08 11:00:00,48.34,48.45,48.32,48.39,11100.0,48.1345,48.244,48.1146,48.1843,11100.0
2013-05-08 11:30:00,48.36,48.42,48.33,48.41,7400.0,48.1544,48.2142,48.1245,48.2042,7400.0
2013-05-08 12:00:00,48.43,48.47,48.4,48.44,8700.0,48.2241,48.2639,48.1942,48.2341,8700.0
2013-05-08 12:30:00,48.43,48.43,48.34,48.37,6300.0,48.2241,48.2241,48.1345,48.1644,6300.0
2013-05-08 13:00:00,48.37,48.45,48.37,48.4,6000.0,48.1644,48.244,48.1644,48.1942,6000.0
2013-05-08 13:30:00,48.4,48.43,48.3,48.31,9000.0,48.1942,48.2241,48.0947,48.1046,9000.0
2013-05-08 14:00:00,48.3,48.4,48.26,48.4,13500.0,48.0947,48.1942,48.0548,48.1942,13500.0
2013-05-08 14:30:00,48.39,48.4,48.19,48.35,15000.0,48.1843,48.1942,47.9851,48.1445,15000.0
2013-05-08 15:00:00,48.34,48.4,48.31,48.31,26400.0,48.1345,48.1942,48.1046,48.1046,26400.0
2013-05-08 15:30:00,48.3,48.35,48.18,48.32,32000.0,48.0947,48.1445,47.9752,48.1146,32000.0
2013-05-09 09:30:00,48.13,48.21,48.09,48.13,14300.0,47.9254,48.0051,47.8856,47.9254,14300.0
2013-05-09 10:00:00,48.13,48.15,47.95,47.95,9400.0,47.9254,47.9453,47.7462,47.7462,9400.0
2013-05-09 10:30:00,47.95,47.97,47.85,47.85,20200.0,47.7462,47.7661,47.6466,47.6466,20200.0
2013-05-09 11:00:00,47.84,48.24,47.83,48.24,12300.0,47.6366,48.0349,47.6267,48.0349,12300.0
2013-05-09 11:30:00,48.24,48.24,48.03,48.08,24400.0,48.0349,48.0349,47.8258,47.8756,24400.0
2013-05-09 12:00:00,48.09,48.16,48.08,48.13,22800.0,47.8856,47.9553,47.8756,47.9254,22800.0
2013-05-09 12:30:00,48.12,48.32,48.12,48.3,11600.0,47.9154,48.1146,47.9154,48.0947,11600.0
2013-05-09 13:00:00,48.31,48.35,48.27,48.28,13700.0,48.1046,48.1445,48.0648,48.0748,13700.0
2013-05-09 13:30:00,48.28,48.36,48.26,48.29,9900.0,48.0748,48.1544,48.0548,48.0847,9900.0
2013-05-09 14:00:00,48.29,48.3,48.25,48.29,10300.0,48.0847,48.0947,48.0449,48.0847,10300.0
2013-05-09 14:30:00,48.3,48.3,48.17,48.19,8200.0,48.0947,48.0947,47.9652,47.9851,8200.0
2013-05-09 15:00:00,48.2,48.3,48.11,48.3,18400.0,47.9951,48.0947,47.9055,48.0947,18400.0
2013-05-09 15:30:00,48.3,48.3,48.07,48.18,42300.0,48.0947,48.0947,47.8656,47.9752,42300.0
2013-05-10 09:30:00,48.33,48.85,48.2,48.82,14600.0,48.1245,48.6423,47.9951,48.6125,14600.0
2013-05-10 10:00:00,48.87,49.14,48.82,49.01,22400.0,48.6622,48.9311,48.6125,48.8017,22400.0
2013-05-10 10:30:00,49.01,49.01,48.74,48.98,17300.0,48.8017,48.8017,48.5328,48.7718,17300.0
2013-05-10 11:00:00,48.98,49.06,48.96,49.04,10900.0,48.7718,48.8514,48.7519,48.8315,10900.0
2013-05-10 11:30:00,49.05,49.1,48.99,49.0,6900.0,48.8415,48.8913,48.7817,48.7917,6900.0
2013-05-10 12:00:00,49.0,49.03,48.86,48.86,6800.0,48.7917,48.8216,48.6523,48.6523,6800.0
2013-05-10 12:30:00,48.87,48.91,48.84,48.86,3900.0,48.6622,48.7021,48.6324,48.6523,3900.0
2013-05-10 13:00:00,48.87,48.97,48.87,48.96,7700.0,48.6622,48.7618,48.6622,48.7519,7700.0
2013-05-10 13:30:00,48.96,49.0,48.89,48.97,6700.0,48.7519,48.7917,48.6822,48.7618,6700.0
2013-05-10 14:00:00,48.97,49.05,48.82,48.98,13100.0,48.7618,48.8415,48.6125,48.7718,13100.0
2013-05-10 14:30:00,48.98,48.99,48.87,48.88,23400.0,48.7718,48.7817,48.6622,48.6722,23400.0
2013-05-10 15:00:00,48.87,48.87,48.79,48.81,31100.0,48.6622,48.6622,48.5826,48.6025,31100.0
2013-05-10 15:30:00,48.81,48.84,48.73,48.75,19200.0,48.6025,48.6324,48.5228,48.5428,19200.0
2013-05-13 09:30:00,48.76,48.76,48.49,48.65,10300.0,48.5527,48.5527,48.2839,48.4432,10300.0
2013-05-13 10:00:00,48.65,48.77,48.54,48.59,9400.0,48.4432,48.5627,48.3336,48.3834,9400.0
2013-05-13 10:30:00,48.59,48.7,48.54,48.62,9000.0,48.3834,48.493,48.3336,48.4133,9000.0
2013-05-13 11:00:00,48.63,48.7,48.61,48.62,5600.0,48.4233,48.493,48.4034,48.4133,5600.0
2013-05-13 11:30:00,48.61,48.89,48.61,48.89,7800.0,48.4034,48.6822,48.4034,48.6822,7800.0
2013-05-13 12:00:00,48.89,48.98,48.89,48.91,6200.0,48.6822,48.7718,48.6822,48.7021,6200.0
2013-05-13 12:30:00,48.91,48.92,48.78,48.78,5200.0,48.7021,48.712,48.5726,48.5726,5200.0
2013-05-13 13:00:00,48.78,48.84,48.64,48.64,5900.0,48.5726,48.6324,48.4332,48.4332,5900.0
2013-05-13 13:30:00,48.64,48.64,48.51,48.54,7900.0,48.4332,48.4332,48.3038,48.3336,7900.0
2013-05-13 14:00:00,48.56,48.59,48.44,48.51,10200.0,48.3536,48.3834,48.2341,48.3038,10200.0
2013-05-13 14:30:00,48.53,48.57,48.53,48.57,10600.0,48.3237,48.3635,48.3237,48.3635,10600.0
2013-05-13 15:00:00,48.58,48.58,48.33,48.48,13600.0,48.3735,48.3735,48.1245,48.2739,13600.0
2013-05-13 15:30:00,48.46,48.52,48.38,48.47,16400.0,48.254,48.3137,48.1743,48.2639,16400.0
2013-05-14 09:30:00,48.45,49.0,48.36,48.98,14900.0,48.244,48.7917,48.1544,48.7718,14900.0
2013-05-14 10:00:00,48.99,49.0,48.75,48.77,21200.0,48.7817,48.7917,48.5428,48.5627,21200.0
2013-05-14 10:30:00,48.81,49.07,48.81,49.05,33100.0,48.6025,48.8614,48.6025,48.8415,33100.0
2013-05-14 11:00:00,49.06,49.07,48.99,49.06,6200.0,48.8514,48.8614,48.7817,48.8514,6200.0
2013-05-14 11:30:00,49.06,49.16,49.04,49.16,8100.0,48.8514,48.951,48.8315,48.951,8100.0
2013-05-14 12:00:00,49.15,49.23,49.07,49.08,11300.0,48.9411,49.0207,48.8614,48.8714,11300.0
2013-05-14 12:30:00,49.07,49.19,49.07,49.18,5500.0,48.8614,48.9809,48.8614,48.9709,5500.0
2013-05-14 13:00:00,49.18,49.23,49.17,49.22,7200.0,48.9709,49.0207,48.961,49.0108,7200.0
2013-05-14 13:30:00,49.22,49.29,49.16,49.19,10400.0,49.0108,49.0805,48.951,48.9809,10400.0
2013-05-14 14:00:00,49.18,49.31,49.18,49.3,10700.0,48.9709,49.1004,48.9709,49.0904,10700.0
2013-05-14 14:30:00,49.29,49.33,49.12,49.17,17300.0,49.0805,49.1203,48.9112,48.961,17300.0
2013-05-14 15:00:00,49.17,49.32,49.17,49.32,16600.0,48.961,49.1103,48.961,49.1103,16600.0
2013-05-14 15:30:00,49.31,49.4,49.24,49.31,32800.0,49.1004,49.19,49.0307,49.1004,32800.0
2013-05-15 09:30:00,49.3,49.69,49.05,49.69,15700.0,49.0904,49.4788,48.8415,49.4788,15700.0
2013-05-15 10:00:00,49.72,49.88,49.7,49.86,13200.0,49.5086,49.668,49.4887,49.648,13200.0
2013-05-15 10:30:00,49.86,49.98,49.83,49.93,17200.0,49.648,49.7675,49.6182,49.7177,17200.0
2013-05-15 11:00:00,49.93,50.06,49.92,49.93,14500.0,49.7177,49.8472,49.7078,49.7177,14500.0
2013-05-15 11:30:00,49.93,49.95,49.86,49.91,9600.0,49.7177,49.7377,49.648,49.6978,9600.0
2013-05-15 12:00:00,49.92,50.23,49.92,50.19,13400.0,49.7078,50.0165,49.7078,49.9766,13400.0
2013-05-15 12:30:00,50.19,50.19,50.07,50.11,16200.0,49.9766,49.9766,49.8571,49.897,16200.0
2013-05-15 13:00:00,50.1,50.11,49.95,49.98,7100.0,49.887,49.897,49.7377,49.7675,7100.0
2013-05-15 13:30:00,49.98,50.0,49.82,49.83,12000.0,49.7675,49.7874,49.6082,49.6182,12000.0
2013-05-15 14:00:00,49.81,49.81,49.72,49.79,9700.0,49.5983,49.5983,49.5086,49.5783,9700.0
2013-05-15 14:30:00,49.78,49.89,49.7,49.71,20100.0,49.5684,49.6779,49.4887,49.4987,20100.0
2013-05-15 15:00:00,49.73,49.76,49.59,49.74,19000.0,49.5186,49.5485,49.3792,49.5285,19000.0
2013-05-15 15:30:00,49.74,49.89,49.67,49.82,34800.0,49.5285,49.6779,49.4588,49.6082,34800.0
2013-05-16 09:30:00,49.82,50.51,49.77,50.5,29700.0,49.6082,50.2953,49.5584,50.2853,29700.0
2013-05-16 10:00:00,50.5,50.53,50.36,50.44,20800.0,50.2853,50.3152,50.1459,50.2256,20800.0
2013-05-16 10:30:00,50.44,50.57,50.28,50.56,12400.0,50.2256,50.355,50.0663,50.3451,12400.0
2013-05-16 11:00:00,50.57,50.69,50.47,50.68,11200.0,50.355,50.4745,50.2554,50.4646,11200.0
2013-05-16 11:30:00,50.69,50.79,50.69,50.7,7900.0,50.4745,50.5741,50.4745,50.4845,7900.0
2013-05-16 12:00:00,50.71,50.84,50.6,50.6,9500.0,50.4944,50.6239,50.3849,50.3849,9500.0
2013-05-16 12:30:00,50.6,50.6,50.53,50.58,10700.0,50.3849,50.3849,50.3152,50.365,10700.0
2013-05-16 13:00:00,50.59,50.64,50.58,50.61,9000.0,50.3749,50.4247,50.365,50.3948,9000.0
2013-05-16 13:30:00,50.62,50.66,50.58,50.61,10300.0,50.4048,50.4446,50.365,50.3948,10300.0
2013-05-16 14:00:00,50.61,50.72,50.61,50.71,14500.0,50.3948,50.5044,50.3948,50.4944,14500.0
2013-05-16 14:30:00,50.71,50.71,50.52,50.52,11200.0,50.4944,50.4944,50.3052,50.3052,11200.0
2013-05-16 15:00:00,50.51,50.51,50.16,50.16,18100.0,50.2953,50.2953,49.9468,49.9468,18100.0
2013-05-16 15:30:00,50.16,50.2,49.98,50.17,25700.0,49.9468,49.9866,49.7675,49.9567,25700.0
2013-05-17 09:30:00,50.54,50.54,50.25,50.48,27400.0,50.3251,50.3251,50.0364,50.2654,27400.0
2013-05-17 10:00:00,50.5,50.59,50.46,50.54,6800.0,50.2853,50.3749,50.2455,50.3251,6800.0
2013-05-17 10:30:00,50.54,50.61,50.44,50.5,9700.0,50.3251,50.3948,50.2256,50.2853,9700.0
2013-05-17 11:00:00,50.5,50.5,50.34,50.34,11200.0,50.2853,50.2853,50.126,50.126,11200.0
2013-05-17 11:30:00,50.37,50.44,50.25,50.27,8500.0,50.1559,50.2256,50.0364,50.0563,8500.0
2013-05-17 12:00:00,50.26,50.7,50.25,50.7,15200.0,50.0463,50.4845,50.0364,50.4845,15200.0
2013-05-17 12:30:00,50.7,50.75,50.65,50.68,8900.0,50.4845,50.5343,50.4347,50.4646,8900.0
2013-05-17 13:00:00,50.67,50.74,50.59,50.74,9400.0,50.4546,50.5243,50.3749,50.5243,9400.0
2013-05-17 13:30:00,50.74,50.75,50.65,50.73,16000.0,50.5243,50.5343,50.4347,50.5143,16000.0
2013-05-17 14:00:00,50.7,50.79,50.56,50.66,24400.0,50.4845,50.5741,50.3451,50.4446,24400.0
2013-05-17 14:30:00,50.66,50.93,50.63,50.89,18000.0,50.4446,50.7135,50.4148,50.6737,18000.0
2013-05-17 15:00:00,50.89,50.91,50.77,50.89,14800.0,50.6737,50.6936,50.5542,50.6737,14800.0
2013-05-17 15:30:00,50.88,50.9,50.65,50.76,36200.0,50.6637,50.6836,50.4347,50.5442,36200.0
2013-05-20 09:30:00,50.48,50.76,50.34,50.76,8700.0,50.2654,50.5442,50.126,50.5442,8700.0
2013-05-20 10:00:00,50.67,50.82,50.47,50.47,6000.0,50.4546,50.604,50.2554,50.2554,6000.0
2013-05-20 10:30:00,50.5,50.5,50.22,50.22,25000.0,50.2853,50.2853,50.0065,50.0065,25000.0
2013-05-20 11:00:00,50.26,50.36,50.26,50.26,41200.0,50.0463,50.1459,50.0463,50.0463,41200.0
2013-05-20 11:30:00,50.26,50.36,50.26,50.26,4000.0,50.0463,50.1459,50.0463,50.0463,4000.0
2013-05-20 12:00:00,50.28,50.3,50.11,50.11,4500.0,50.0663,50.0862,49.897,49.897,4500.0
2013-05-20 12:30:00,50.12,50.12,49.93,49.97,5500.0,49.9069,49.9069,49.7177,49.7576,5500.0
2013-05-20 13:00:00,49.97,49.97,49.57,49.57,12800.0,49.7576,49.7576,49.3593,49.3593,12800.0
2013-05-20 13:30:00,49.63,49.66,49.56,49.59,8500.0,49.419,49.4489,49.3493,49.3792,8500.0
2013-05-20 14:00:00,49.61,49.69,49.52,49.67,8900.0,49.3991,49.4788,49.3095,49.4588,8900.0
2013-05-20 14:30:00,49.69,49.79,49.64,49.64,9500.0,49.4788,49.5783,49.429,49.429,9500.0
2013-05-20 15:00:00,49.67,49.92,49.65,49.82,12600.0,49.4588,49.7078,49.4389,49.6082,12600.0
2013-05-20 15:30:00,49.81,49.84,49.71,49.82,26300.0,49.5983,49.6281,49.4987,49.6082,26300.0
2013-05-21 09:30:00,49.72,50.23,49.72,50.21,10600.0,49.5086,50.0165,49.5086,49.9966,10600.0
2013-05-21 10:00:00,50.21,50.21,49.88,49.92,3500.0,49.9966,49.9966,49.668,49.7078,3500.0
2013-05-21 10:30:00,49.96,49.96,49.67,49.82,7200.0,49.7476,49.7476,49.4588,49.6082,7200.0
2013-05-21 11:00:00,49.8,49.97,49.79,49.81,7200.0,49.5883,49.7576,49.5783,49.5983,7200.0
2013-05-21 11:30:00,49.84,49.9,49.81,49.86,4100.0,49.6281,49.6879,49.5983,49.648,4100.0
2013-05-21 12:00:00,49.86,50.07,49.86,50.03,9100.0,49.648,49.8571,49.648,49.8173,9100.0
2013-05-21 12:30:00,50.04,50.08,49.99,50.0,2800.0,49.8273,49.8671,49.7775,49.7874,2800.0
2013-05-21 13:00:00,50.02,50.12,50.01,50.01,4300.0,49.8074,49.9069,49.7974,49.7974,4300.0
2013-05-21 13:30:00,50.06,50.1,49.96,50.03,9600.0,49.8472,49.887,49.7476,49.8173,9600.0
2013-05-21 14:00:00,50.03,50.09,50.0,50.06,6300.0,49.8173,49.8771,49.7874,49.8472,6300.0
2013-05-21 14:30:00,50.05,50.12,50.01,50.04,7400.0,49.8372,49.9069,49.7974,49.8273,7400.0
2013-05-21 15:00:00,50.05,50.12,50.03,50.06,4800.0,49.8372,49.9069,49.8173,49.8472,4800.0
2013-05-21 15:30:00,50.06,50.07,49.94,50.04,10900.0,49.8472,49.8571,49.7277,49.8273,10900.0
2013-05-22 09:30:00,49.96,49.96,49.75,49.75,1600.0,49.7476,49.7476,49.5385,49.5385,1600.0
2013-05-22 10:00:00,49.9,50.46,49.9,50.45,9700.0,49.6879,50.2455,49.6879,50.2355,9700.0
2013-05-22 10:30:00,50.45,50.49,50.21,50.4,36500.0,50.2355,50.2754,49.9966,50.1857,36500.0
2013-05-22 11:00:00,50.4,50.54,50.35,50.54,26100.0,50.1857,50.3251,50.136,50.3251,26100.0
2013-05-22 11:30:00,50.57,50.73,50.48,50.73,11800.0,50.355,50.5143,50.2654,50.5143,11800.0
2013-05-22 12:00:00,50.71,50.76,50.55,50.56,32900.0,50.4944,50.5442,50.3351,50.3451,32900.0
2013-05-22 12:30:00,50.54,50.6,50.39,50.58,14400.0,50.3251,50.3849,50.1758,50.365,14400.0
2013-05-22 13:00:00,50.58,50.58,50.22,50.22,3900.0,50.365,50.365,50.0065,50.0065,3900.0
2013-05-22 13:30:00,50.17,50.17,49.97,50.03,4600.0,49.9567,49.9567,49.7576,49.8173,4600.0
2013-05-22 14:00:00,50.04,50.14,49.55,49.68,10700.0,49.8273,49.9268,49.3394,49.4688,10700.0
2013-05-22 14:30:00,49.64,49.7,49.46,49.6,4200.0,49.429,49.4887,49.2497,49.3891,4200.0
2013-05-22 15:00:00,49.6,49.6,49.06,49.09,11700.0,49.3891,49.3891,48.8514,48.8813,11700.0
2013-05-22 15:30:00,49.11,49.4,49.09,49.3,19500.0,48.9012,49.19,48.8813,49.0904,19500.0
2013-05-23 09:30:00,48.9,49.69,48.9,49.23,8200.0,48.7119,49.4989,48.7119,49.0406,8200.0
2013-05-23 10:00:00,49.27,49.36,49.11,49.25,7700.0,49.0805,49.1701,48.9211,49.0606,7700.0
2013-05-23 10:30:00,49.25,49.34,49.15,49.33,7300.0,49.0606,49.1502,48.9609,49.1403,7300.0
2013-05-23 11:00:00,49.26,49.41,49.26,49.32,11100.0,49.0705,49.2199,49.0705,49.1303,11100.0
2013-05-23 11:30:00,49.26,49.38,49.12,49.17,9800.0,49.0705,49.1901,48.9311,48.9809,9800.0
2013-05-23 12:00:00,49.24,49.36,49.19,49.29,14000.0,49.0506,49.1701,49.0008,49.1004,14000.0
2013-05-23 12:30:00,49.29,49.39,49.27,49.35,5700.0,49.1004,49.2,49.0805,49.1602,5700.0
2013-05-23 13:00:00,49.34,49.41,49.24,49.24,6100.0,49.1502,49.2199,49.0506,49.0506,6100.0
2013-05-23 13:30:00,49.22,49.4,49.22,49.35,10600.0,49.0307,49.21,49.0307,49.1602,10600.0
2013-05-23 14:00:00,49.35,49.35,49.24,49.25,6700.0,49.1602,49.1602,49.0506,49.0606,6700.0
2013-05-23 14:30:00,49.25,49.34,49.14,49.16,18400.0,49.0606,49.1502,48.951,48.9709,18400.0
2013-05-23 15:00:00,49.16,49.24,48.96,49.13,24100.0,48.9709,49.0506,48.7717,48.941,24100.0
2013-05-23 15:30:00,49.17,49.23,49.06,49.2,24700.0,48.9809,49.0406,48.8713,49.0108,24700.0
2013-05-24 09:30:00,48.81,49.0,48.61,48.62,4600.0,48.6223,48.8115,48.423,48.433,4600.0
2013-05-24 10:00:00,48.63,48.63,48.5,48.61,3500.0,48.4429,48.4429,48.3134,48.423,3500.0
2013-05-24 10:30:00,48.65,48.95,48.65,48.9,3100.0,48.4629,48.7617,48.4629,48.7119,3100.0
2013-05-24 11:00:00,48.96,48.96,48.75,48.88,3400.0,48.7717,48.7717,48.5625,48.692,3400.0
2013-05-24 11:30:00,48.87,49.03,48.84,48.98,4600.0,48.682,48.8414,48.6521,48.7916,4600.0
2013-05-24 12:00:00,48.98,49.06,48.96,49.04,5500.0,48.7916,48.8713,48.7717,48.8514,5500.0
2013-05-24 12:30:00,49.05,49.05,48.97,48.98,4600.0,48.8613,48.8613,48.7816,48.7916,4600.0
2013-05-24 13:00:00,49.01,49.03,48.95,49.03,4200.0,48.8215,48.8414,48.7617,48.8414,4200.0
2013-05-24 13:30:00,49.04,49.1,48.88,48.93,9600.0,48.8514,48.9111,48.692,48.7418,9600.0
2013-05-24 14:00:00,49.01,49.07,48.93,49.07,3900.0,48.8215,48.8813,48.7418,48.8813,3900.0
2013-05-24 14:30:00,49.07,49.12,48.87,49.01,4900.0,48.8813,48.9311,48.682,48.8215,4900.0
2013-05-24 15:00:00,49.0,49.12,48.99,49.05,4100.0,48.8115,48.9311,48.8016,48.8613,4100.0
2013-05-24 15:30:00,49.05,49.14,48.93,49.1,12600.0,48.8613,48.951,48.7418,48.9111,12600.0
2013-05-28 09:30:00,49.83,50.12,49.68,50.12,8700.0,49.6383,49.9272,49.4889,49.9272,8700.0
2013-05-28 10:00:00,50.12,50.2,49.96,50.09,17000.0,49.9272,50.0069,49.7678,49.8973,17000.0
2013-05-28 10:30:00,50.09,50.11,49.91,50.0,7300.0,49.8973,49.9173,49.718,49.8077,7300.0
2013-05-28 11:00:00,49.99,49.99,49.9,49.9,1800.0,49.7977,49.7977,49.7081,49.7081,1800.0
2013-05-28 11:30:00,49.97,50.01,49.67,49.67,6500.0,49.7778,49.8176,49.4789,49.4789,6500.0
2013-05-28 12:00:00,49.74,49.88,49.63,49.65,49700.0,49.5487,49.6881,49.4391,49.459,49700.0
2013-05-28 12:30:00,49.71,49.74,49.62,49.69,3800.0,49.5188,49.5487,49.4291,49.4989,3800.0
2013-05-28 13:00:00,49.7,49.81,49.7,49.79,3400.0,49.5088,49.6184,49.5088,49.5985,3400.0
2013-05-28 13:30:00,49.75,49.8,49.65,49.7,2700.0,49.5586,49.6084,49.459,49.5088,2700.0
2013-05-28 14:00:00,49.66,49.66,49.55,49.57,2900.0,49.469,49.469,49.3594,49.3793,2900.0
2013-05-28 14:30:00,49.56,49.58,49.42,49.58,6500.0,49.3694,49.3893,49.2299,49.3893,6500.0
2013-05-28 15:00:00,49.57,49.75,49.55,49.73,5000.0,49.3793,49.5586,49.3594,49.5387,5000.0
2013-05-28 15:30:00,49.75,49.89,49.69,49.76,22900.0,49.5586,49.6981,49.4989,49.5686,22900.0
2013-05-29 09:30:00,49.3,49.58,49.3,49.51,29000.0,49.1104,49.3893,49.1104,49.3196,29000.0
2013-05-29 10:00:00,49.58,49.87,49.53,49.56,27500.0,49.3893,49.6782,49.3395,49.3694,27500.0
2013-05-29 10:30:00,49.56,49.62,49.39,49.39,6800.0,49.3694,49.4291,49.2,49.2,6800.0
2013-05-29 11:00:00,49.37,49.61,49.26,49.57,21300.0,49.1801,49.4192,49.0705,49.3793,21300.0
2013-05-29 11:30:00,49.61,49.61,49.43,49.43,4400.0,49.4192,49.4192,49.2399,49.2399,4400.0
2013-05-29 12:00:00,49.43,49.43,49.32,49.32,2600.0,49.2399,49.2399,49.1303,49.1303,2600.0
2013-05-29 12:30:00,49.25,49.25,49.14,49.14,2400.0,49.0606,49.0606,48.951,48.951,2400.0
2013-05-29 13:00:00,49.2,49.25,49.12,49.25,4500.0,49.0108,49.0606,48.9311,49.0606,4500.0
2013-05-29 13:30:00,49.25,49.61,49.25,49.59,3100.0,49.0606,49.4192,49.0606,49.3993,3100.0
2013-05-29 14:00:00,49.58,49.72,49.57,49.64,3800.0,49.3893,49.5288,49.3793,49.4491,3800.0
2013-05-29 14:30:00,49.66,49.67,49.59,49.65,4900.0,49.469,49.4789,49.3993,49.459,4900.0
2013-05-29 15:00:00,49.67,49.75,49.58,49.72,6600.0,49.4789,49.5586,49.3893,49.5288,6600.0
2013-05-29 15:30:00,49.73,49.78,49.63,49.68,21700.0,49.5387,49.5885,49.4391,49.4889,21700.0
2013-05-30 09:30:00,49.92,50.65,49.86,50.21,17300.0,49.728,50.4552,49.6682,50.0169,17300.0
2013-05-30 10:00:00,50.21,50.32,49.94,50.02,7200.0,50.0169,50.1264,49.7479,49.8276,7200.0
2013-05-30 10:30:00,50.02,50.16,50.0,50.02,3700.0,49.8276,49.9671,49.8077,49.8276,3700.0
2013-05-30 11:00:00,50.02,50.07,49.79,49.91,12100.0,49.8276,49.8774,49.5985,49.718,12100.0
2013-05-30 11:30:00,50.0,50.0,49.91,49.91,3000.0,49.8077,49.8077,49.718,49.718,3000.0
2013-05-30 12:00:00,49.95,50.07,49.93,50.0,4100.0,49.7579,49.8774,49.7379,49.8077,4100.0
2013-05-30 12:30:00,50.05,50.13,49.93,49.99,4000.0,49.8575,49.9372,49.7379,49.7977,4000.0
2013-05-30 13:00:00,50.02,50.02,49.86,49.9,5500.0,49.8276,49.8276,49.6682,49.7081,5500.0
2013-05-30 13:30:00,49.89,49.9,49.82,49.86,8600.0,49.6981,49.7081,49.6284,49.6682,8600.0
2013-05-30 14:00:00,49.84,49.89,49.81,49.88,4100.0,49.6483,49.6981,49.6184,49.6881,4100.0
2013-05-30 14:30:00,49.88,49.91,49.78,49.87,9100.0,49.6881,49.718,49.5885,49.6782,9100.0
2013-05-30 15:00:00,49.84,49.94,49.82,49.84,7000.0,49.6483,49.7479,49.6284,49.6483,7000.0
2013-05-30 15:30:00,49.86,49.95,49.74,49.95,34400.0,49.6682,49.7579,49.5487,49.7579,34400.0
2013-05-31 09:30:00,49.6,49.6,49.42,49.45,20500.0,49.4092,49.4092,49.2299,49.2598,20500.0
2013-05-31 10:00:00,49.5,49.5,49.32,49.5,5900.0,49.3096,49.3096,49.1303,49.3096,5900.0
2013-05-31 10:30:00,49.5,49.5,49.13,49.37,56500.0,49.3096,49.3096,48.941,49.1801,56500.0
2013-05-31 11:00:00,49.39,49.53,49.39,49.41,14900.0,49.2,49.3395,49.2,49.2199,14900.0
2013-05-31 11:30:00,49.45,49.5,49.44,49.44,6400.0,49.2598,49.3096,49.2498,49.2498,6400.0
2013-05-31 12:00:00,49.44,49.49,49.42,49.49,3400.0,49.2498,49.2996,49.2299,49.2996,3400.0
2013-05-31 12:30:00,49.45,49.5,49.42,49.49,6900.0,49.2598,49.3096,49.2299,49.2996,6900.0
2013-05-31 13:00:00,49.49,49.5,49.42,49.42,3300.0,49.2996,49.3096,49.2299,49.2299,3300.0
2013-05-31 13:30:00,49.43,49.5,49.43,49.46,4400.0,49.2399,49.3096,49.2399,49.2698,4400.0
2013-05-31 14:00:00,49.49,49.5,49.36,49.41,8400.0,49.2996,49.3096,49.1701,49.2199,8400.0
2013-05-31 14:30:00,49.44,49.48,49.1,49.14,9300.0,49.2498,49.2897,48.9111,48.951,9300.0
2013-05-31 15:00:00,49.16,49.49,49.15,49.43,10800.0,48.9709,49.2996,48.9609,49.2399,10800.0
2013-05-31 15:30:00,49.37,49.4,49.05,49.05,30200.0,49.1801,49.21,48.8613,48.8613,30200.0
2013-06-03 09:30:00,49.22,49.34,49.02,49.08,9100.0,49.0307,49.1502,48.8314,48.8912,9100.0
2013-06-03 10:00:00,49.1,49.18,48.86,48.9,14800.0,48.9111,48.9908,48.6721,48.7119,14800.0
2013-06-03 10:30:00,48.91,48.92,48.54,48.63,7800.0,48.7219,48.7318,48.3533,48.4429,7800.0
2013-06-03 11:00:00,48.65,48.65,48.22,48.29,14500.0,48.4629,48.4629,48.0345,48.1043,14500.0
2013-06-03 11:30:00,48.29,48.49,48.29,48.44,5700.0,48.1043,48.3035,48.1043,48.2537,5700.0
2013-06-03 12:00:00,48.47,48.49,48.31,48.34,6400.0,48.2836,48.3035,48.1242,48.1541,6400.0
2013-06-03 12:30:00,48.32,48.41,48.28,48.36,6100.0,48.1341,48.2238,48.0943,48.174,6100.0
2013-06-03 13:00:00,48.39,48.49,48.36,48.45,8500.0,48.2039,48.3035,48.174,48.2636,8500.0
2013-06-03 13:30:00,48.57,48.69,48.47,48.57,9400.0,48.3832,48.5027,48.2836,48.3832,9400.0
2013-06-03 14:00:00,48.56,48.75,48.51,48.68,16000.0,48.3732,48.5625,48.3234,48.4928,16000.0
2013-06-03 14:30:00,48.64,48.74,48.5,48.71,11400.0,48.4529,48.5525,48.3134,48.5226,11400.0
2013-06-03 15:00:00,48.75,48.96,48.75,48.84,11800.0,48.5625,48.7717,48.5625,48.6521,11800.0
2013-06-03 15:30:00,48.82,49.13,48.79,49.05,55700.0,48.6322,48.941,48.6023,48.8613,55700.0
2013-06-04 09:30:00,49.14,50.16,48.97,49.86,14200.0,48.951,49.9671,48.7816,49.6682,14200.0
2013-06-04 10:00:00,49.84,49.84,49.57,49.6,18600.0,49.6483,49.6483,49.3793,49.4092,18600.0
2013-06-04 10:30:00,49.66,49.7,49.34,49.48,8500.0,49.469,49.5088,49.1502,49.2897,8500.0
2013-06-04 11:00:00,49.48,49.49,49.25,49.47,5900.0,49.2897,49.2996,49.0606,49.2797,5900.0
2013-06-04 11:30:00,49.47,49.5,49.35,49.47,8300.0,49.2797,49.3096,49.1602,49.2797,8300.0
2013-06-04 12:00:00,49.48,49.48,49.1,49.12,7000.0,49.2897,49.2897,48.9111,48.9311,7000.0
2013-06-04 12:30:00,49.12,49.26,49.12,49.2,4200.0,48.9311,49.0705,48.9311,49.0108,4200.0
2013-06-04 13:00:00,49.15,49.32,49.0,49.0,6900.0,48.9609,49.1303,48.8115,48.8115,6900.0
2013-06-04 13:30:00,49.05,49.1,48.73,48.79,9500.0,48.8613,48.9111,48.5426,48.6023,9500.0
2013-06-04 14:00:00,48.78,48.92,48.57,48.92,8000.0,48.5924,48.7318,48.3832,48.7318,8000.0
2013-06-04 14:30:00,48.92,49.2,48.88,48.97,8100.0,48.7318,49.0108,48.692,48.7816,8100.0
2013-06-04 15:00:00,49.04,49.15,48.88,49.01,14000.0,48.8514,48.9609,48.692,48.8215,14000.0
2013-06-04 15:30:00,49.03,49.23,49.0,49.09,28600.0,48.8414,49.0406,48.8115,48.9012,28600.0
2013-06-05 09:30:00,49.0,49.06,48.47,48.52,11800.0,48.8115,48.8713,48.2836,48.3334,11800.0
2013-06-05 10:00:00,48.53,48.85,48.33,48.4,17700.0,48.3433,48.6621,48.1441,48.2138,17700.0
2013-06-05 10:30:00,48.4,48.5,48.32,48.38,11700.0,48.2138,48.3134,48.1341,48.1939,11700.0
2013-06-05 11:00:00,48.38,48.46,48.26,48.27,9100.0,48.1939,48.2736,48.0744,48.0843,9100.0
2013-06-05 11:30:00,48.27,48.4,48.15,48.25,13400.0,48.0843,48.2138,47.9648,48.0644,13400.0
2013-06-05 12:00:00,48.25,48.34,48.23,48.28,10500.0,48.0644,48.1541,48.0445,48.0943,10500.0
2013-06-05 12:30:00,48.28,48.32,48.24,48.3,9800.0,48.0943,48.1341,48.0544,48.1142,9800.0
2013-06-05 13:00:00,48.3,48.35,48.22,48.28,13300.0,48.1142,48.164,48.0345,48.0943,13300.0
2013-06-05 13:30:00,48.3,48.36,48.19,48.3,15000.0,48.1142,48.174,48.0046,48.1142,15000.0
2013-06-05 14:00:00,48.3,48.3,48.05,48.05,11500.0,48.1142,48.1142,47.8652,47.8652,11500.0
2013-06-05 14:30:00,47.99,48.23,47.8,48.22,25200.0,47.8054,48.0445,47.6161,48.0345,25200.0
2013-06-05 15:00:00,48.23,48.25,48.05,48.19,17100.0,48.0445,48.0644,47.8652,48.0046,17100.0
2013-06-05 15:30:00,48.22,48.23,47.95,48.03,32400.0,48.0345,48.0445,47.7656,47.8453,32400.0
2013-06-06 09:30:00,48.08,48.43,48.04,48.38,6600.0,47.8951,48.2437,47.8552,48.1939,6600.0
2013-06-06 10:00:00,48.61,48.66,48.01,48.16,10800.0,48.423,48.4728,47.8253,47.9748,10800.0
2013-06-06 10:30:00,48.22,48.28,47.98,48.24,7900.0,48.0345,48.0943,47.7954,48.0544,7900.0
2013-06-06 11:00:00,48.23,48.23,48.05,48.15,6000.0,48.0445,48.0445,47.8652,47.9648,6000.0
2013-06-06 11:30:00,48.2,48.28,47.93,47.94,7100.0,48.0146,48.0943,47.7456,47.7556,7100.0
2013-06-06 12:00:00,47.95,47.95,47.52,47.65,7400.0,47.7656,47.7656,47.3372,47.4667,7400.0
2013-06-06 12:30:00,47.76,47.93,47.71,47.87,5200.0,47.5763,47.7456,47.5265,47.6859,5200.0
2013-06-06 13:00:00,47.91,48.02,47.88,47.95,5600.0,47.7257,47.8353,47.6958,47.7656,5600.0
2013-06-06 13:30:00,47.95,48.04,47.9,48.0,5500.0,47.7656,47.8552,47.7158,47.8154,5500.0
2013-06-06 14:00:00,48.0,48.16,47.89,48.14,7600.0,47.8154,47.9748,47.7058,47.9548,7600.0
2013-06-06 14:30:00,48.14,48.28,48.0,48.21,9100.0,47.9548,48.0943,47.8154,48.0246,9100.0
2013-06-06 15:00:00,48.23,48.23,48.07,48.19,9100.0,48.0445,48.0445,47.8851,48.0046,9100.0
2013-06-06 15:30:00,48.21,48.45,48.1,48.43,32400.0,48.0246,48.2636,47.915,48.2437,32400.0
2013-06-07 09:30:00,48.49,48.49,47.95,48.37,14700.0,48.3035,48.3035,47.7656,48.1839,14700.0
2013-06-07 10:00:00,48.42,48.86,48.35,48.71,24100.0,48.2338,48.6721,48.164,48.5226,24100.0
2013-06-07 10:30:00,48.69,48.8,48.63,48.74,14200.0,48.5027,48.6123,48.4429,48.5525,14200.0
2013-06-07 11:00:00,48.76,48.76,48.66,48.74,10600.0,48.5724,48.5724,48.4728,48.5525,10600.0
2013-06-07 11:30:00,48.75,48.76,48.6,48.75,6300.0,48.5625,48.5724,48.4131,48.5625,6300.0
2013-06-07 12:00:00,48.75,48.75,48.61,48.64,4100.0,48.5625,48.5625,48.423,48.4529,4100.0
2013-06-07 12:30:00,48.65,48.69,48.58,48.63,4200.0,48.4629,48.5027,48.3931,48.4429,4200.0
2013-06-07 13:00:00,48.64,48.73,48.6,48.66,8500.0,48.4529,48.5426,48.4131,48.4728,8500.0
2013-06-07 13:30:00,48.67,48.7,48.59,48.59,8600.0,48.4828,48.5127,48.4031,48.4031,8600.0
2013-06-07 14:00:00,48.59,48.7,48.53,48.58,8000.0,48.4031,48.5127,48.3433,48.3931,8000.0
2013-06-07 14:30:00,48.6,48.71,48.56,48.67,9600.0,48.4131,48.5226,48.3732,48.4828,9600.0
2013-06-07 15:00:00,48.66,48.72,48.6,48.64,15800.0,48.4728,48.5326,48.4131,48.4529,15800.0
2013-06-07 15:30:00,48.63,48.76,48.57,48.59,86100.0,48.4429,48.5724,48.3832,48.4031,86100.0
2013-06-10 09:30:00,49.04,49.04,48.68,48.88,5000.0,48.8514,48.8514,48.4928,48.692,5000.0
2013-06-10 10:00:00,48.79,48.79,48.52,48.68,24400.0,48.6023,48.6023,48.3334,48.4928,24400.0
2013-06-10 10:30:00,48.68,48.72,48.6,48.7,9300.0,48.4928,48.5326,48.4131,48.5127,9300.0
2013-06-10 11:00:00,48.7,48.86,48.69,48.79,8800.0,48.5127,48.6721,48.5027,48.6023,8800.0
2013-06-10 11:30:00,48.8,48.9,48.72,48.78,4600.0,48.6123,48.7119,48.5326,48.5924,4600.0
2013-06-10 12:00:00,48.77,48.92,48.77,48.92,7800.0,48.5824,48.7318,48.5824,48.7318,7800.0
2013-06-10 12:30:00,48.87,48.9,48.75,48.8,21600.0,48.682,48.7119,48.5625,48.6123,21600.0
2013-06-10 13:00:00,48.79,48.83,48.71,48.72,20000.0,48.6023,48.6422,48.5226,48.5326,20000.0
2013-06-10 13:30:00,48.7,48.7,48.52,48.52,5000.0,48.5127,48.5127,48.3334,48.3334,5000.0
2013-06-10 14:00:00,48.52,48.6,48.44,48.51,6000.0,48.3334,48.4131,48.2537,48.3234,6000.0
2013-06-10 14:30:00,48.53,48.64,48.53,48.58,6300.0,48.3433,48.4529,48.3433,48.3931,6300.0
2013-06-10 15:00:00,48.58,48.68,48.54,48.63,6600.0,48.3931,48.4928,48.3533,48.4429,6600.0
2013-06-10 15:30:00,48.65,48.79,48.61,48.77,23900.0,48.4629,48.6023,48.423,48.5824,23900.0
2013-06-11 09:30:00,48.03,48.29,47.74,48.12,12400.0,47.8453,48.1043,47.5564,47.9349,12400.0
2013-06-11 10:00:00,48.01,48.22,47.95,48.1,17700.0,47.8253,48.0345,47.7656,47.915,17700.0
2013-06-11 10:30:00,48.09,48.14,48.03,48.06,7800.0,47.905,47.9548,47.8453,47.8751,7800.0
2013-06-11 11:00:00,48.07,48.21,48.02,48.18,6000.0,47.8851,48.0246,47.8353,47.9947,6000.0
2013-06-11 11:30:00,48.2,48.25,48.04,48.16,8400.0,48.0146,48.0644,47.8552,47.9748,8400.0
2013-06-11 12:00:00,48.15,48.22,48.12,48.18,7900.0,47.9648,48.0345,47.9349,47.9947,7900.0
2013-06-11 12:30:00,48.17,48.17,47.9,48.01,18800.0,47.9847,47.9847,47.7158,47.8253,18800.0
2013-06-11 13:00:00,48.08,48.12,47.92,47.92,7000.0,47.8951,47.9349,47.7357,47.7357,7000.0
2013-06-11 13:30:00,47.92,47.92,47.72,47.72,7000.0,47.7357,47.7357,47.5364,47.5364,7000.0
2013-06-11 14:00:00,47.72,47.95,47.71,47.85,7600.0,47.5364,47.7656,47.5265,47.6659,7600.0
2013-06-11 14:30:00,47.93,47.94,47.77,47.86,9000.0,47.7456,47.7556,47.5863,47.6759,9000.0
2013-06-11 15:00:00,47.87,47.92,47.78,47.81,15600.0,47.6859,47.7357,47.5962,47.6261,15600.0
2013-06-11 15:30:00,47.79,47.82,47.67,47.69,23400.0,47.6062,47.6361,47.4866,47.5066,23400.0
2013-06-12 09:30:00,47.92,47.99,47.73,47.73,5500.0,47.7357,47.8054,47.5464,47.5464,5500.0
2013-06-12 10:00:00,47.72,47.76,47.57,47.57,4000.0,47.5364,47.5763,47.387,47.387,4000.0
2013-06-12 10:30:00,47.68,47.75,47.53,47.54,4800.0,47.4966,47.5663,47.3472,47.3571,4800.0
2013-06-12 11:00:00,47.53,47.55,47.31,47.38,4500.0,47.3472,47.3671,47.128,47.1978,4500.0
2013-06-12 11:30:00,47.34,47.37,47.06,47.11,6900.0,47.1579,47.1878,46.879,46.9288,6900.0
2013-06-12 12:00:00,47.13,47.17,46.99,47.05,22600.0,46.9487,46.9886,46.8093,46.869,22600.0
2013-06-12 12:30:00,46.96,47.07,46.86,47.06,8500.0,46.7794,46.8889,46.6798,46.879,8500.0
2013-06-12 13:00:00,47.07,47.21,47.02,47.13,5600.0,46.8889,47.0284,46.8391,46.9487,5600.0
2013-06-12 13:30:00,47.23,47.28,47.13,47.28,3900.0,47.0483,47.0981,46.9487,47.0981,3900.0
2013-06-12 14:00:00,47.22,47.24,46.99,47.01,8200.0,47.0384,47.0583,46.8093,46.8292,8200.0
2013-06-12 14:30:00,47.03,47.1,46.97,47.02,5800.0,46.8491,46.9188,46.7893,46.8391,5800.0
2013-06-12 15:00:00,47.07,47.07,46.9,47.04,10400.0,46.8889,46.8889,46.7196,46.8591,10400.0
2013-06-12 15:30:00,47.04,47.16,46.95,47.1,16300.0,46.8591,46.9786,46.7694,46.9188,16300.0
2013-06-13 09:30:00,47.03,47.06,47.02,47.05,2000.0,46.8491,46.879,46.8391,46.869,2000.0
2013-06-13 10:00:00,47.09,47.09,46.89,46.92,5900.0,46.9089,46.9089,46.7096,46.7395,5900.0
2013-06-13 10:30:00,46.93,47.1,46.93,47.0,7000.0,46.7495,46.9188,46.7495,46.8192,7000.0
2013-06-13 11:00:00,47.01,47.09,46.99,47.03,10300.0,46.8292,46.9089,46.8093,46.8491,10300.0
2013-06-13 11:30:00,47.04,47.15,46.99,47.15,10900.0,46.8591,46.9686,46.8093,46.9686,10900.0
2013-06-13 12:00:00,47.2,47.29,47.12,47.26,3000.0,47.0184,47.1081,46.9388,47.0782,3000.0
2013-06-13 12:30:00,47.23,47.37,47.23,47.37,2900.0,47.0483,47.1878,47.0483,47.1878,2900.0
2013-06-13 13:00:00,47.44,47.52,47.3,47.37,2900.0,47.2575,47.3372,47.1181,47.1878,2900.0
2013-06-13 13:30:00,47.34,47.49,47.34,47.45,4900.0,47.1579,47.3073,47.1579,47.2675,4900.0
2013-06-13 14:00:00,47.48,47.76,47.48,47.72,10000.0,47.2974,47.5763,47.2974,47.5364,10000.0
2013-06-13 14:30:00,47.76,47.85,47.74,47.8,7600.0,47.5763,47.6659,47.5564,47.6161,7600.0
2013-06-13 15:00:00,47.79,47.9,47.79,47.87,10700.0,47.6062,47.7158,47.6062,47.6859,10700.0
2013-06-13 15:30:00,47.84,48.01,47.74,47.78,40400.0,47.656,47.8253,47.5564,47.5962,40400.0
2013-06-14 09:30:00,47.74,47.89,47.67,47.8,1800.0,47.5564,47.7058,47.4866,47.6161,1800.0
2013-06-14 10:00:00,47.93,48.0,47.67,47.7,4300.0,47.7456,47.8154,47.4866,47.5165,4300.0
2013-06-14 10:30:00,47.67,47.67,47.4,47.5,5900.0,47.4866,47.4866,47.2177,47.3173,5900.0
2013-06-14 11:00:00,47.42,47.59,47.38,47.55,4200.0,47.2376,47.4069,47.1978,47.3671,4200.0
2013-06-14 11:30:00,47.58,47.61,47.47,47.54,13900.0,47.397,47.4269,47.2874,47.3571,13900.0
2013-06-14 12:00:00,47.52,47.58,47.44,47.55,1900.0,47.3372,47.397,47.2575,47.3671,1900.0
2013-06-14 12:30:00,47.54,47.55,47.31,47.31,2500.0,47.3571,47.3671,47.128,47.128,2500.0
2013-06-14 13:00:00,47.18,47.28,47.16,47.16,3100.0,46.9985,47.0981,46.9786,46.9786,3100.0
2013-06-14 13:30:00,47.15,47.19,47.04,47.14,3900.0,46.9686,47.0085,46.8591,46.9587,3900.0
2013-06-14 14:00:00,47.11,47.38,47.11,47.34,3600.0,46.9288,47.1978,46.9288,47.1579,3600.0
2013-06-14 14:30:00,47.35,47.36,47.16,47.17,5000.0,47.1679,47.1778,46.9786,46.9886,5000.0
2013-06-14 15:00:00,47.15,47.33,47.15,47.25,9800.0,46.9686,47.1479,46.9686,47.0683,9800.0
2013-06-14 15:30:00,47.26,47.28,47.12,47.19,18000.0,47.0782,47.0981,46.9388,47.0085,18000.0
2013-06-17 09:30:00,47.67,47.67,47.44,47.55,2500.0,47.4866,47.4866,47.2575,47.3671,2500.0
2013-06-17 10:00:00,47.52,47.53,47.27,47.31,18500.0,47.3372,47.3472,47.0882,47.128,18500.0
2013-06-17 10:30:00,47.29,47.3,47.18,47.26,7200.0,47.1081,47.1181,46.9985,47.0782,7200.0
2013-06-17 11:00:00,47.25,47.27,47.17,47.2,8500.0,47.0683,47.0882,46.9886,47.0184,8500.0
2013-06-17 11:30:00,47.2,47.28,47.13,47.2,15800.0,47.0184,47.0981,46.9487,47.0184,15800.0
2013-06-17 12:00:00,47.2,47.22,47.17,47.18,2700.0,47.0184,47.0384,46.9886,46.9985,2700.0
2013-06-17 12:30:00,47.2,47.25,47.18,47.22,3500.0,47.0184,47.0683,46.9985,47.0384,3500.0
2013-06-17 13:00:00,47.22,47.22,47.15,47.18,5800.0,47.0384,47.0384,46.9686,46.9985,5800.0
2013-06-17 13:30:00,47.21,47.24,47.19,47.2,15900.0,47.0284,47.0583,47.0085,47.0184,15900.0
2013-06-17 14:00:00,47.21,47.21,47.08,47.1,8600.0,47.0284,47.0284,46.8989,46.9188,8600.0
2013-06-17 14:30:00,47.1,47.1,46.83,46.83,15500.0,46.9188,46.9188,46.6499,46.6499,15500.0
2013-06-17 15:00:00,46.84,47.0,46.84,46.96,7600.0,46.6598,46.8192,46.6598,46.7794,7600.0
2013-06-17 15:30:00,46.99,47.21,46.99,47.09,22800.0,46.8093,47.0284,46.8093,46.9089,22800.0
2013-06-18 09:30:00,47.05,47.15,46.88,46.96,14500.0,46.869,46.9686,46.6997,46.7794,14500.0
2013-06-18 10:00:00,46.95,47.11,46.95,47.01,6900.0,46.7694,46.9288,46.7694,46.8292,6900.0
2013-06-18 10:30:00,47.01,47.26,47.01,47.21,4200.0,46.8292,47.0782,46.8292,47.0284,4200.0
2013-06-18 11:00:00,47.2,47.2,47.04,47.13,10200.0,47.0184,47.0184,46.8591,46.9487,10200.0
2013-06-18 11:30:00,47.1,47.18,47.1,47.12,9400.0,46.9188,46.9985,46.9188,46.9388,9400.0
2013-06-18 12:00:00,47.1,47.17,47.06,47.11,7100.0,46.9188,46.9886,46.879,46.9288,7100.0
2013-06-18 12:30:00,47.17,47.32,47.17,47.3,9200.0,46.9886,47.138,46.9886,47.1181,9200.0
2013-06-18 13:00:00,47.32,47.37,47.27,47.36,4300.0,47.138,47.1878,47.0882,47.1778,4300.0
2013-06-18 13:30:00,47.33,47.47,47.29,47.47,13300.0,47.1479,47.2874,47.1081,47.2874,13300.0
2013-06-18 14:00:00,47.43,47.58,47.41,47.44,3400.0,47.2476,47.397,47.2276,47.2575,3400.0
2013-06-18 14:30:00,47.51,47.66,47.48,47.58,5600.0,47.3273,47.4767,47.2974,47.397,5600.0
2013-06-18 15:00:00,47.58,47.6,47.35,47.35,18600.0,47.397,47.4169,47.1679,47.1679,18600.0
2013-06-18 15:30:00,47.35,47.4,47.31,47.33,31100.0,47.1679,47.2177,47.128,47.1479,31100.0
2013-06-19 09:30:00,47.4,47.4,47.11,47.18,3000.0,47.2177,47.2177,46.9288,46.9985,3000.0
2013-06-19 10:00:00,47.19,47.33,47.19,47.22,8500.0,47.0085,47.1479,47.0085,47.0384,8500.0
2013-06-19 10:30:00,47.19,47.22,47.14,47.18,4000.0,47.0085,47.0384,46.9587,46.9985,4000.0
2013-06-19 11:00:00,47.14,47.24,47.11,47.14,9500.0,46.9587,47.0583,46.9288,46.9587,9500.0
2013-06-19 11:30:00,47.13,47.13,46.95,46.98,9700.0,46.9487,46.9487,46.7694,46.7993,9700.0
2013-06-19 12:00:00,46.97,47.12,46.94,47.1,6900.0,46.7893,46.9388,46.7594,46.9188,6900.0
2013-06-19 12:30:00,47.09,47.1,46.95,46.95,10300.0,46.9089,46.9188,46.7694,46.7694,10300.0
2013-06-19 13:00:00,46.96,47.04,46.96,46.97,5900.0,46.7794,46.8591,46.7794,46.7893,5900.0
2013-06-19 13:30:00,46.97,47.04,46.96,46.97,3900.0,46.7893,46.8591,46.7794,46.7893,3900.0
2013-06-19 14:00:00,47.01,47.05,46.8,46.86,14700.0,46.8292,46.869,46.62,46.6798,14700.0
2013-06-19 14:30:00,46.9,46.97,46.64,46.64,21800.0,46.7196,46.7893,46.4606,46.4606,21800.0
2013-06-19 15:00:00,46.63,46.88,46.63,46.82,18500.0,46.4506,46.6997,46.4506,46.6399,18500.0
2013-06-19 15:30:00,46.86,46.9,46.53,46.56,74600.0,46.6798,46.7196,46.351,46.3809,74600.0
2013-06-20 09:30:00,45.9,46.01,45.7,45.93,9300.0,45.7234,45.833,45.5242,45.7533,9300.0
2013-06-20 10:00:00,45.94,46.32,45.91,46.15,17000.0,45.7633,46.1418,45.7334,45.9725,17000.0
2013-06-20 10:30:00,46.13,46.27,45.93,46.19,12400.0,45.9526,46.092,45.7533,46.0123,12400.0
2013-06-20 11:00:00,46.17,46.17,45.91,45.98,5700.0,45.9924,45.9924,45.7334,45.8031,5700.0
2013-06-20 11:30:00,46.04,46.13,45.96,46.0,6700.0,45.8629,45.9526,45.7832,45.8231,6700.0
2013-06-20 12:00:00,46.0,46.06,45.97,45.98,6200.0,45.8231,45.8828,45.7932,45.8031,6200.0
2013-06-20 12:30:00,46.04,46.08,45.71,45.8,13200.0,45.8629,45.9028,45.5342,45.6238,13200.0
2013-06-20 13:00:00,45.81,45.99,45.75,45.9,19000.0,45.6338,45.8131,45.574,45.7234,19000.0
2013-06-20 13:30:00,45.89,46.03,45.85,45.97,9800.0,45.7135,45.8529,45.6736,45.7932,9800.0
2013-06-20 14:00:00,45.99,46.0,45.81,45.89,19500.0,45.8131,45.8231,45.6338,45.7135,19500.0
2013-06-20 14:30:00,45.91,46.06,45.86,46.01,11000.0,45.7334,45.8828,45.6836,45.833,11000.0
2013-06-20 15:00:00,45.95,46.01,45.81,45.94,13500.0,45.7733,45.833,45.6338,45.7633,13500.0
2013-06-20 15:30:00,45.97,46.02,45.41,45.45,149400.0,45.7932,45.843,45.2353,45.2752,149400.0
2013-06-21 09:30:00,45.61,45.61,45.05,45.14,140800.0,45.4346,45.4346,44.8767,44.9664,140800.0
2013-06-21 10:00:00,45.15,45.19,44.86,44.92,21900.0,44.9763,45.0162,44.6874,44.7472,21900.0
2013-06-21 10:30:00,44.88,44.91,44.66,44.77,16300.0,44.7074,44.7373,44.4882,44.5978,16300.0
2013-06-21 11:00:00,44.77,44.85,44.57,44.63,13700.0,44.5978,44.6775,44.3986,44.4583,13700.0
2013-06-21 11:30:00,44.56,44.66,44.54,44.63,16100.0,44.3886,44.4882,44.3687,44.4583,16100.0
2013-06-21 12:00:00,44.64,44.84,44.64,44.78,4100.0,44.4683,44.6675,44.4683,44.6078,4100.0
2013-06-21 12:30:00,44.8,44.93,44.61,44.87,8400.0,44.6277,44.7572,44.4384,44.6974,8400.0
2013-06-21 13:00:00,44.9,44.92,44.7,44.7,9900.0,44.7273,44.7472,44.5281,44.5281,9900.0
2013-06-21 13:30:00,44.75,44.82,44.55,44.62,8900.0,44.5779,44.6476,44.3786,44.4484,8900.0
2013-06-21 14:00:00,44.65,44.78,44.62,44.77,3100.0,44.4783,44.6078,44.4484,44.5978,3100.0
2013-06-21 14:30:00,44.85,44.97,44.77,44.94,23300.0,44.6775,44.797,44.5978,44.7671,23300.0
2013-06-21 15:00:00,44.95,45.0,44.87,44.93,20200.0,44.7771,44.8269,44.6974,44.7572,20200.0
2013-06-21 15:30:00,44.93,45.08,44.91,44.96,71000.0,44.7572,44.9066,44.7373,44.7871,71000.0
2013-06-24 09:30:00,44.59,44.84,44.35,44.49,7200.0,44.4185,44.6675,44.1794,44.3189,7200.0
2013-06-24 10:00:00,44.46,44.46,44.3,44.4,45400.0,44.289,44.289,44.1296,44.2292,45400.0
2013-06-24 10:30:00,44.38,44.45,44.37,44.37,53200.0,44.2093,44.279,44.1993,44.1993,53200.0
2013-06-24 11:00:00,44.39,44.43,44.17,44.29,21900.0,44.2193,44.2591,44.0001,44.1196,21900.0
2013-06-24 11:30:00,44.33,44.5,44.26,44.5,7600.0,44.1595,44.3288,44.0898,44.3288,7600.0
2013-06-24 12:00:00,44.52,44.52,44.05,44.23,16100.0,44.3488,44.3488,43.8806,44.0599,16100.0
2013-06-24 12:30:00,44.29,44.55,44.27,44.45,5100.0,44.1196,44.3786,44.0997,44.279,5100.0
2013-06-24 13:00:00,44.47,44.53,44.31,44.34,7000.0,44.2989,44.3587,44.1396,44.1694,7000.0
2013-06-24 13:30:00,44.37,44.56,44.33,44.53,5800.0,44.1993,44.3886,44.1595,44.3587,5800.0
2013-06-24 14:00:00,44.54,44.66,44.41,44.59,5000.0,44.3687,44.4882,44.2392,44.4185,5000.0
2013-06-24 14:30:00,44.53,44.78,44.53,44.72,7700.0,44.3587,44.6078,44.3587,44.548,7700.0
2013-06-24 15:00:00,44.7,44.86,44.63,44.74,7200.0,44.5281,44.6874,44.4583,44.5679,7200.0
2013-06-24 15:30:00,44.75,44.84,44.53,44.61,19100.0,44.5779,44.6675,44.3587,44.4384,19100.0
2013-06-25 09:30:00,44.95,44.95,44.24,44.42,5000.0,44.7771,44.7771,44.0698,44.2491,5000.0
2013-06-25 10:00:00,44.39,44.45,44.25,44.42,7400.0,44.2193,44.279,44.0798,44.2491,7400.0
2013-06-25 10:30:00,44.36,44.51,44.32,44.43,5800.0,44.1894,44.3388,44.1495,44.2591,5800.0
2013-06-25 11:00:00,44.43,44.51,44.31,44.37,3200.0,44.2591,44.3388,44.1396,44.1993,3200.0
2013-06-25 11:30:00,44.36,44.41,44.26,44.4,5300.0,44.1894,44.2392,44.0898,44.2292,5300.0
2013-06-25 12:00:00,44.4,44.44,44.29,44.34,4700.0,44.2292,44.2691,44.1196,44.1694,4700.0
2013-06-25 12:30:00,44.36,44.44,44.3,44.39,5400.0,44.1894,44.2691,44.1296,44.2193,5400.0
2013-06-25 13:00:00,44.33,44.35,44.13,44.18,7400.0,44.1595,44.1794,43.9603,44.0101,7400.0
2013-06-25 13:30:00,44.18,44.39,44.17,44.22,3100.0,44.0101,44.2193,44.0001,44.0499,3100.0
2013-06-25 14:00:00,44.29,44.35,44.23,44.31,3500.0,44.1196,44.1794,44.0599,44.1396,3500.0
2013-06-25 14:30:00,44.3,44.45,44.26,44.45,3100.0,44.1296,44.279,44.0898,44.279,3100.0
2013-06-25 15:00:00,44.39,44.55,44.39,44.49,8200.0,44.2193,44.3786,44.2193,44.3189,8200.0
2013-06-25 15:30:00,44.47,44.6,44.43,44.51,36800.0,44.2989,44.4284,44.2591,44.3388,36800.0
2013-06-26 09:30:00,44.96,45.12,44.89,44.92,7500.0,44.7871,44.9464,44.7173,44.7472,7500.0
2013-06-26 10:00:00,44.93,44.96,44.77,44.78,5800.0,44.7572,44.7871,44.5978,44.6078,5800.0
2013-06-26 10:30:00,44.78,44.98,44.76,44.93,11600.0,44.6078,44.807,44.5878,44.7572,11600.0
2013-06-26 11:00:00,44.94,44.95,44.83,44.85,9400.0,44.7671,44.7771,44.6576,44.6775,9400.0
2013-06-26 11:30:00,44.87,44.91,44.81,44.84,4300.0,44.6974,44.7373,44.6376,44.6675,4300.0
2013-06-26 12:00:00,44.84,44.98,44.84,44.92,3000.0,44.6675,44.807,44.6675,44.7472,3000.0
2013-06-26 12:30:00,44.94,44.98,44.85,44.91,10500.0,44.7671,44.807,44.6775,44.7373,10500.0
2013-06-26 13:00:00,44.9,44.95,44.8,44.86,10200.0,44.7273,44.7771,44.6277,44.6874,10200.0
2013-06-26 13:30:00,44.81,44.85,44.63,44.66,7600.0,44.6376,44.6775,44.4583,44.4882,7600.0
2013-06-26 14:00:00,44.7,44.77,44.59,44.77,10600.0,44.5281,44.5978,44.4185,44.5978,10600.0
2013-06-26 14:30:00,44.76,44.87,44.71,44.86,5800.0,44.5878,44.6974,44.538,44.6874,5800.0
2013-06-26 15:00:00,44.88,44.99,44.86,44.98,8000.0,44.7074,44.8169,44.6874,44.807,8000.0
2013-06-26 15:30:00,44.96,44.97,44.76,44.86,39200.0,44.7871,44.797,44.5878,44.6874,39200.0
2013-06-27 09:30:00,45.22,45.53,45.18,45.51,3400.0,45.0461,45.3549,45.0062,45.3349,3400.0
2013-06-27 10:00:00,45.44,45.86,45.43,45.85,10800.0,45.2652,45.6836,45.2553,45.6736,10800.0
2013-06-27 10:30:00,45.83,46.01,45.83,46.0,6200.0,45.6537,45.833,45.6537,45.8231,6200.0
2013-06-27 11:00:00,45.99,46.02,45.89,45.91,4100.0,45.8131,45.843,45.7135,45.7334,4100.0
2013-06-27 11:30:00,45.92,45.97,45.86,45.89,3700.0,45.7434,45.7932,45.6836,45.7135,3700.0
2013-06-27 12:00:00,45.9,46.06,45.83,46.0,5800.0,45.7234,45.8828,45.6537,45.8231,5800.0
2013-06-27 12:30:00,46.01,46.1,45.97,46.02,2200.0,45.833,45.9227,45.7932,45.843,2200.0
2013-06-27 13:00:00,46.04,46.36,46.04,46.28,15200.0,45.8629,46.1817,45.8629,46.102,15200.0
2013-06-27 13:30:00,46.3,46.34,46.14,46.14,1800.0,46.1219,46.1618,45.9625,45.9625,1800.0
2013-06-27 14:00:00,46.14,46.14,45.97,46.13,5500.0,45.9625,45.9625,45.7932,45.9526,5500.0
2013-06-27 14:30:00,46.13,46.18,46.07,46.17,4400.0,45.9526,46.0024,45.8928,45.9924,4400.0
2013-06-27 15:00:00,46.18,46.31,46.13,46.31,8900.0,46.0024,46.1319,45.9526,46.1319,8900.0
2013-06-27 15:30:00,46.28,46.35,46.18,46.25,35000.0,46.102,46.1717,46.0024,46.0721,35000.0
2013-06-28 09:30:00,46.05,46.13,45.88,46.03,4900.0,45.8729,45.9526,45.7035,45.8529,4900.0
2013-06-28 10:00:00,46.05,46.18,45.97,46.17,4100.0,45.8729,46.0024,45.7932,45.9924,4100.0
2013-06-28 10:30:00,46.19,46.38,46.15,46.32,6200.0,46.0123,46.2016,45.9725,46.1418,6200.0
2013-06-28 11:00:00,46.36,46.41,46.18,46.21,7100.0,46.1817,46.2315,46.0024,46.0323,7100.0
2013-06-28 11:30:00,46.23,46.35,46.19,46.32,4100.0,46.0522,46.1717,46.0123,46.1418,4100.0
2013-06-28 12:00:00,46.3,46.3,46.11,46.23,4900.0,46.1219,46.1219,45.9326,46.0522,4900.0
2013-06-28 12:30:00,46.24,46.29,46.12,46.21,7200.0,46.0621,46.1119,45.9426,46.0323,7200.0
2013-06-28 13:00:00,46.17,46.35,46.17,46.33,2500.0,45.9924,46.1717,45.9924,46.1518,2500.0
2013-06-28 13:30:00,46.39,46.39,46.19,46.28,5000.0,46.2116,46.2116,46.0123,46.102,5000.0
2013-06-28 14:00:00,46.28,46.41,46.28,46.31,5100.0,46.102,46.2315,46.102,46.1319,5100.0
2013-06-28 14:30:00,46.39,46.5,46.29,46.31,7700.0,46.2116,46.3211,46.1119,46.1319,7700.0
2013-06-28 15:00:00,46.28,46.36,46.2,46.26,10200.0,46.102,46.1817,46.0223,46.0821,10200.0
2013-06-28 15:30:00,46.32,46.36,45.8,45.82,59100.0,46.1418,46.1817,45.6238,45.6438,59100.0
2013-07-01 09:30:00,46.01,46.28,45.8,46.27,2200.0,45.833,46.102,45.6238,46.092,2200.0
2013-07-01 10:00:00,46.28,46.47,46.28,46.45,2400.0,46.102,46.2913,46.102,46.2713,2400.0
2013-07-01 10:30:00,46.47,46.6,46.42,46.53,3800.0,46.2913,46.4208,46.2414,46.351,3800.0
2013-07-01 11:00:00,46.49,46.54,46.41,46.52,3200.0,46.3112,46.361,46.2315,46.3411,3200.0
2013-07-01 11:30:00,46.51,46.88,46.47,46.88,7100.0,46.3311,46.6997,46.2913,46.6997,7100.0
2013-07-01 12:00:00,46.9,47.04,46.9,46.92,6800.0,46.7196,46.8591,46.7196,46.7395,6800.0
2013-07-01 12:30:00,46.92,47.04,46.87,47.04,6400.0,46.7395,46.8591,46.6897,46.8591,6400.0
2013-07-01 13:00:00,47.04,47.06,46.92,47.04,8400.0,46.8591,46.879,46.7395,46.8591,8400.0
2013-07-01 13:30:00,47.08,47.1,46.82,46.82,3700.0,46.8989,46.9188,46.6399,46.6399,3700.0
2013-07-01 14:00:00,46.82,46.96,46.7,46.92,5700.0,46.6399,46.7794,46.5204,46.7395,5700.0
2013-07-01 14:30:00,46.92,47.2,46.9,47.18,28700.0,46.7395,47.0184,46.7196,46.9985,28700.0
2013-07-01 15:00:00,47.14,47.2,46.91,46.91,13300.0,46.9587,47.0184,46.7296,46.7296,13300.0
2013-07-01 15:30:00,46.91,46.91,46.62,46.7,32300.0,46.7296,46.7296,46.4407,46.5204,32300.0
2013-07-02 09:30:00,46.64,46.96,46.64,46.82,2000.0,46.4606,46.7794,46.4606,46.6399,2000.0
2013-07-02 10:00:00,46.89,47.08,46.73,47.08,10400.0,46.7096,46.8989,46.5503,46.8989,10400.0
2013-07-02 10:30:00,46.96,47.07,46.84,46.91,5300.0,46.7794,46.8889,46.6598,46.7296,5300.0
2013-07-02 11:00:00,46.87,47.17,46.87,47.06,7900.0,46.6897,46.9886,46.6897,46.879,7900.0
2013-07-02 11:30:00,47.07,47.29,47.06,47.18,5700.0,46.8889,47.1081,46.879,46.9985,5700.0
2013-07-02 12:00:00,47.2,47.22,46.83,46.87,5400.0,47.0184,47.0384,46.6499,46.6897,5400.0
2013-07-02 12:30:00,46.85,46.94,46.76,46.84,4000.0,46.6698,46.7594,46.5801,46.6598,4000.0
2013-07-02 13:00:00,46.85,46.89,46.74,46.85,5000.0,46.6698,46.7096,46.5602,46.6698,5000.0
2013-07-02 13:30:00,46.86,46.92,46.73,46.81,6300.0,46.6798,46.7395,46.5503,46.6299,6300.0
2013-07-02 14:00:00,46.84,46.84,46.63,46.68,7400.0,46.6598,46.6598,46.4506,46.5004,7400.0
2013-07-02 14:30:00,46.67,46.75,46.61,46.72,8700.0,46.4905,46.5702,46.4307,46.5403,8700.0
2013-07-02 15:00:00,46.7,46.75,46.54,46.54,7900.0,46.5204,46.5702,46.361,46.361,7900.0
2013-07-02 15:30:00,46.55,46.84,46.55,46.81,25600.0,46.3709,46.6598,46.3709,46.6299,25600.0
2013-07-03 09:30:00,46.54,47.22,46.54,47.19,5600.0,46.361,47.0384,46.361,47.0085,5600.0
2013-07-03 10:00:00,47.18,47.26,46.96,47.18,10900.0,46.9985,47.0782,46.7794,46.9985,10900.0
2013-07-03 10:30:00,47.16,47.21,47.0,47.15,7100.0,46.9786,47.0284,46.8192,46.9686,7100.0
2013-07-03 11:00:00,47.15,47.44,47.11,47.4,11800.0,46.9686,47.2575,46.9288,47.2177,11800.0
2013-07-03 11:30:00,47.42,47.83,47.42,47.82,19700.0,47.2376,47.646,47.2376,47.6361,19700.0
2013-07-03 12:00:00,47.81,47.94,47.66,47.69,19400.0,47.6261,47.7556,47.4767,47.5066,19400.0
2013-07-03 12:30:00,47.69,47.7,47.37,47.51,23800.0,47.5066,47.5165,47.1878,47.3273,23800.0
2013-07-05 09:30:00,48.01,48.29,47.81,48.15,10400.0,47.8253,48.1043,47.6261,47.9648,10400.0
2013-07-05 10:00:00,48.02,48.02,47.75,47.93,5000.0,47.8353,47.8353,47.5663,47.7456,5000.0
2013-07-05 10:30:00,47.91,47.94,47.73,47.94,7200.0,47.7257,47.7556,47.5464,47.7556,7200.0
2013-07-05 11:00:00,48.01,48.14,47.94,48.01,4900.0,47.8253,47.9548,47.7556,47.8253,4900.0
2013-07-05 11:30:00,47.89,48.05,47.81,48.05,3500.0,47.7058,47.8652,47.6261,47.8652,3500.0
2013-07-05 12:00:00,48.14,48.18,48.03,48.16,3900.0,47.9548,47.9947,47.8453,47.9748,3900.0
2013-07-05 12:30:00,48.11,48.16,48.06,48.16,2300.0,47.9249,47.9748,47.8751,47.9748,2300.0
2013-07-05 13:00:00,48.13,48.15,48.04,48.11,4900.0,47.9449,47.9648,47.8552,47.9249,4900.0
2013-07-05 13:30:00,48.11,48.22,48.04,48.16,2400.0,47.9249,48.0345,47.8552,47.9748,2400.0
2013-07-05 14:00:00,48.12,48.16,48.06,48.09,5700.0,47.9349,47.9748,47.8751,47.905,5700.0
2013-07-05 14:30:00,48.14,48.23,48.09,48.09,3200.0,47.9548,48.0445,47.905,47.905,3200.0
2013-07-05 15:00:00,48.11,48.16,47.98,48.05,5100.0,47.9249,47.9748,47.7954,47.8652,5100.0
2013-07-05 15:30:00,48.03,48.23,48.01,48.2,16900.0,47.8453,48.0445,47.8253,48.0146,16900.0
2013-07-08 09:30:00,48.18,48.33,48.15,48.3,39900.0,47.9947,48.1441,47.9648,48.1142,39900.0
2013-07-08 10:00:00,48.3,48.35,48.15,48.15,12300.0,48.1142,48.164,47.9648,47.9648,12300.0
2013-07-08 10:30:00,48.19,48.21,48.0,48.05,7300.0,48.0046,48.0246,47.8154,47.8652,7300.0
2013-07-08 11:00:00,48.11,48.14,47.97,48.0,6000.0,47.9249,47.9548,47.7855,47.8154,6000.0
2013-07-08 11:30:00,48.05,48.05,47.84,47.84,3900.0,47.8652,47.8652,47.656,47.656,3900.0
2013-07-08 12:00:00,47.84,47.97,47.82,47.89,18300.0,47.656,47.7855,47.6361,47.7058,18300.0
2013-07-08 12:30:00,47.9,48.18,47.89,48.15,23000.0,47.7158,47.9947,47.7058,47.9648,23000.0
2013-07-08 13:00:00,48.16,48.21,48.03,48.1,16300.0,47.9748,48.0246,47.8453,47.915,16300.0
2013-07-08 13:30:00,48.09,48.15,48.06,48.08,13900.0,47.905,47.9648,47.8751,47.8951,13900.0
2013-07-08 14:00:00,48.09,48.1,47.89,48.1,20100.0,47.905,47.915,47.7058,47.915,20100.0
2013-07-08 14:30:00,48.11,48.16,47.94,48.07,11000.0,47.9249,47.9748,47.7556,47.8851,11000.0
2013-07-08 15:00:00,48.04,48.06,47.8,47.86,16100.0,47.8552,47.8751,47.6161,47.6759,16100.0
2013-07-08 15:30:00,47.85,48.1,47.7,48.09,60400.0,47.6659,47.915,47.5165,47.905,60400.0
2013-07-09 09:30:00,48.18,48.35,47.89,47.98,3700.0,47.9947,48.164,47.7058,47.7954,3700.0
2013-07-09 10:00:00,47.97,48.1,47.85,48.04,5100.0,47.7855,47.915,47.6659,47.8552,5100.0
2013-07-09 10:30:00,48.04,48.16,47.97,48.03,4200.0,47.8552,47.9748,47.7855,47.8453,4200.0
2013-07-09 11:00:00,48.11,48.27,48.1,48.21,14900.0,47.9249,48.0843,47.915,48.0246,14900.0
2013-07-09 11:30:00,48.25,48.25,48.17,48.17,3700.0,48.0644,48.0644,47.9847,47.9847,3700.0
2013-07-09 12:00:00,48.23,48.28,48.21,48.21,4100.0,48.0445,48.0943,48.0246,48.0246,4100.0
2013-07-09 12:30:00,48.26,48.29,48.2,48.23,7200.0,48.0744,48.1043,48.0146,48.0445,7200.0
2013-07-09 13:00:00,48.23,48.26,48.16,48.19,7600.0,48.0445,48.0744,47.9748,48.0046,7600.0
2013-07-09 13:30:00,48.18,48.24,48.02,48.02,7400.0,47.9947,48.0544,47.8353,47.8353,7400.0
2013-07-09 14:00:00,48.13,48.23,48.09,48.23,3800.0,47.9449,48.0445,47.905,48.0445,3800.0
2013-07-09 14:30:00,48.17,48.23,48.05,48.1,8100.0,47.9847,48.0445,47.8652,47.915,8100.0
2013-07-09 15:00:00,48.1,48.18,48.02,48.12,14500.0,47.915,47.9947,47.8353,47.9349,14500.0
2013-07-09 15:30:00,48.1,48.14,47.98,48.13,28300.0,47.915,47.9548,47.7954,47.9449,28300.0
2013-07-10 09:30:00,48.0,48.18,48.0,48.09,6100.0,47.8154,47.9947,47.8154,47.905,6100.0
2013-07-10 10:00:00,48.05,48.05,47.93,47.93,2000.0,47.8652,47.8652,47.7456,47.7456,2000.0
2013-07-10 10:30:00,48.0,48.09,47.93,47.99,6700.0,47.8154,47.905,47.7456,47.8054,6700.0
2013-07-10 11:00:00,47.9,47.93,47.86,47.92,3000.0,47.7158,47.7456,47.6759,47.7357,3000.0
2013-07-10 11:30:00,47.95,48.04,47.9,47.96,5000.0,47.7656,47.8552,47.7158,47.7755,5000.0
2013-07-10 12:00:00,47.98,48.02,47.98,48.02,4600.0,47.7954,47.8353,47.7954,47.8353,4600.0
2013-07-10 12:30:00,48.02,48.04,47.96,47.96,7300.0,47.8353,47.8552,47.7755,47.7755,7300.0
2013-07-10 13:00:00,48.0,48.04,47.99,48.04,6700.0,47.8154,47.8552,47.8054,47.8552,6700.0
2013-07-10 13:30:00,48.03,48.03,47.92,48.0,6400.0,47.8453,47.8453,47.7357,47.8154,6400.0
2013-07-10 14:00:00,47.99,48.06,47.85,48.0,18900.0,47.8054,47.8751,47.6659,47.8154,18900.0
2013-07-10 14:30:00,47.98,48.02,47.83,48.0,7500.0,47.7954,47.8353,47.646,47.8154,7500.0
2013-07-10 15:00:00,48.0,48.05,47.98,48.05,15700.0,47.8154,47.8652,47.7954,47.8652,15700.0
2013-07-10 15:30:00,48.04,48.2,48.04,48.13,16000.0,47.8552,48.0146,47.8552,47.9449,16000.0
2013-07-11 09:30:00,48.47,48.75,48.23,48.31,26000.0,48.2836,48.5625,48.0445,48.1242,26000.0
2013-07-11 10:00:00,48.24,48.32,48.05,48.22,5200.0,48.0544,48.1341,47.8652,48.0345,5200.0
2013-07-11 10:30:00,48.15,48.22,48.1,48.11,2800.0,47.9648,48.0345,47.915,47.9249,2800.0
2013-07-11 11:00:00,48.17,48.29,48.1,48.15,4600.0,47.9847,48.1043,47.915,47.9648,4600.0
2013-07-11 11:30:00,48.2,48.2,48.08,48.18,2200.0,48.0146,48.0146,47.8951,47.9947,2200.0
2013-07-11 12:00:00,48.17,48.17,47.98,47.98,4300.0,47.9847,47.9847,47.7954,47.7954,4300.0
2013-07-11 12:30:00,48.0,48.05,47.91,48.03,8500.0,47.8154,47.8652,47.7257,47.8453,8500.0
2013-07-11 13:00:00,48.01,48.05,47.92,48.01,2600.0,47.8253,47.8652,47.7357,47.8253,2600.0
2013-07-11 13:30:00,47.98,48.01,47.95,47.95,7800.0,47.7954,47.8253,47.7656,47.7656,7800.0
2013-07-11 14:00:00,47.96,48.1,47.94,48.1,6300.0,47.7755,47.915,47.7556,47.915,6300.0
2013-07-11 14:30:00,48.1,48.11,47.98,48.01,15900.0,47.915,47.9249,47.7954,47.8253,15900.0
2013-07-11 15:00:00,48.02,48.15,47.98,48.15,5100.0,47.8353,47.9648,47.7954,47.9648,5100.0
2013-07-11 15:30:00,48.14,48.36,48.07,48.32,24000.0,47.9548,48.174,47.8851,48.1341,24000.0
2013-07-12 09:30:00,48.25,48.32,48.11,48.26,8400.0,48.0644,48.1341,47.9249,48.0744,8400.0
2013-07-12 10:00:00,48.25,48.29,48.14,48.27,24600.0,48.0644,48.1043,47.9548,48.0843,24600.0
2013-07-12 10:30:00,48.28,48.5,48.17,48.39,17300.0,48.0943,48.3134,47.9847,48.2039,17300.0
2013-07-12 11:00:00,48.4,48.45,48.36,48.38,13500.0,48.2138,48.2636,48.174,48.1939,13500.0
2013-07-12 11:30:00,48.39,48.39,48.25,48.28,16500.0,48.2039,48.2039,48.0644,48.0943,16500.0
2013-07-12 12:00:00,48.27,48.27,48.21,48.24,12400.0,48.0843,48.0843,48.0246,48.0544,12400.0
2013-07-12 12:30:00,48.25,48.28,48.23,48.23,2800.0,48.0644,48.0943,48.0445,48.0445,2800.0
2013-07-12 13:00:00,48.25,48.27,48.19,48.25,4800.0,48.0644,48.0843,48.0046,48.0644,4800.0
2013-07-12 13:30:00,48.25,48.45,48.25,48.45,11100.0,48.0644,48.2636,48.0644,48.2636,11100.0
2013-07-12 14:00:00,48.45,48.52,48.39,48.43,8900.0,48.2636,48.3334,48.2039,48.2437,8900.0
2013-07-12 14:30:00,48.41,48.45,48.4,48.45,3800.0,48.2238,48.2636,48.2138,48.2636,3800.0
2013-07-12 15:00:00,48.45,48.54,48.4,48.46,8300.0,48.2636,48.3533,48.2138,48.2736,8300.0
2013-07-12 15:30:00,48.47,48.56,48.46,48.5,19700.0,48.2836,48.3732,48.2736,48.3134,19700.0
2013-07-15 09:30:00,48.49,48.83,48.49,48.72,6200.0,48.3035,48.6422,48.3035,48.5326,6200.0
2013-07-15 10:00:00,48.68,48.93,48.68,48.84,5400.0,48.4928,48.7418,48.4928,48.6521,5400.0
2013-07-15 10:30:00,48.82,48.98,48.77,48.98,4900.0,48.6322,48.7916,48.5824,48.7916,4900.0
2013-07-15 11:00:00,48.99,49.17,48.87,49.01,13100.0,48.8016,48.9809,48.682,48.8215,13100.0
2013-07-15 11:30:00,49.06,49.29,48.96,49.25,8900.0,48.8713,49.1004,48.7717,49.0606,8900.0
2013-07-15 12:00:00,49.23,49.32,49.23,49.25,4200.0,49.0406,49.1303,49.0406,49.0606,4200.0
2013-07-15 12:30:00,49.31,49.31,49.21,49.25,9400.0,49.1203,49.1203,49.0207,49.0606,9400.0
2013-07-15 13:00:00,49.24,49.25,49.1,49.13,4200.0,49.0506,49.0606,48.9111,48.941,4200.0
2013-07-15 13:30:00,49.17,49.2,49.07,49.08,5900.0,48.9809,49.0108,48.8813,48.8912,5900.0
2013-07-15 14:00:00,49.12,49.25,49.09,49.18,6900.0,48.9311,49.0606,48.9012,48.9908,6900.0
2013-07-15 14:30:00,49.18,49.28,49.13,49.2,6900.0,48.9908,49.0904,48.941,49.0108,6900.0
2013-07-15 15:00:00,49.15,49.32,49.14,49.26,11800.0,48.9609,49.1303,48.951,49.0705,11800.0
2013-07-15 15:30:00,49.28,49.52,49.28,49.48,33000.0,49.0904,49.3295,49.0904,49.2897,33000.0
2013-07-16 09:30:00,49.5,49.57,49.33,49.49,1200.0,49.3096,49.3793,49.1403,49.2996,1200.0
2013-07-16 10:00:00,49.55,49.68,49.55,49.65,2400.0,49.3594,49.4889,49.3594,49.459,2400.0
2013-07-16 10:30:00,49.59,49.81,49.58,49.73,13800.0,49.3993,49.6184,49.3893,49.5387,13800.0
2013-07-16 11:00:00,49.66,49.81,49.59,49.7,7300.0,49.469,49.6184,49.3993,49.5088,7300.0
2013-07-16 11:30:00,49.75,49.75,49.59,49.72,5200.0,49.5586,49.5586,49.3993,49.5288,5200.0
2013-07-16 12:00:00,49.7,49.78,49.65,49.74,4900.0,49.5088,49.5885,49.459,49.5487,4900.0
2013-07-16 12:30:00,49.75,49.83,49.64,49.82,11700.0,49.5586,49.6383,49.4491,49.6284,11700.0
2013-07-16 13:00:00,49.8,49.8,49.41,49.51,9500.0,49.6084,49.6084,49.2199,49.3196,9500.0
2013-07-16 13:30:00,49.48,49.82,49.48,49.7,5400.0,49.2897,49.6284,49.2897,49.5088,5400.0
2013-07-16 14:00:00,49.71,49.79,49.67,49.68,6300.0,49.5188,49.5985,49.4789,49.4889,6300.0
2013-07-16 14:30:00,49.69,49.75,49.62,49.62,6100.0,49.4989,49.5586,49.4291,49.4291,6100.0
2013-07-16 15:00:00,49.62,49.62,49.52,49.56,8300.0,49.4291,49.4291,49.3295,49.3694,8300.0
2013-07-16 15:30:00,49.55,49.7,49.48,49.48,23900.0,49.3594,49.5088,49.2897,49.2897,23900.0
2013-07-17 09:30:00,49.61,49.85,49.61,49.82,7200.0,49.4192,49.6583,49.4192,49.6284,7200.0
2013-07-17 10:00:00,49.75,49.81,49.69,49.81,6800.0,49.5586,49.6184,49.4989,49.6184,6800.0
2013-07-17 10:30:00,49.86,49.92,49.66,49.8,5200.0,49.6682,49.728,49.469,49.6084,5200.0
2013-07-17 11:00:00,49.81,49.83,49.68,49.68,3600.0,49.6184,49.6383,49.4889,49.4889,3600.0
2013-07-17 11:30:00,49.65,49.69,49.62,49.66,1400.0,49.459,49.4989,49.4291,49.469,1400.0
2013-07-17 12:00:00,49.64,49.84,49.64,49.73,3700.0,49.4491,49.6483,49.4491,49.5387,3700.0
2013-07-17 12:30:00,49.76,49.79,49.62,49.63,2000.0,49.5686,49.5985,49.4291,49.4391,2000.0
2013-07-17 13:00:00,49.65,49.74,49.64,49.65,2100.0,49.459,49.5487,49.4491,49.459,2100.0
2013-07-17 13:30:00,49.59,49.65,49.54,49.58,2900.0,49.3993,49.459,49.3494,49.3893,2900.0
2013-07-17 14:00:00,49.58,49.72,49.54,49.67,2900.0,49.3893,49.5288,49.3494,49.4789,2900.0
2013-07-17 14:30:00,49.67,49.68,49.49,49.6,2800.0,49.4789,49.4889,49.2996,49.4092,2800.0
2013-07-17 15:00:00,49.61,49.68,49.61,49.66,4800.0,49.4192,49.4889,49.4192,49.469,4800.0
2013-07-17 15:30:00,49.67,49.72,49.58,49.65,18100.0,49.4789,49.5288,49.3893,49.459,18100.0
2013-07-18 09:30:00,49.67,49.99,49.67,49.99,1700.0,49.4789,49.7977,49.4789,49.7977,1700.0
2013-07-18 10:00:00,49.98,50.46,49.98,50.42,3800.0,49.7878,50.2659,49.7878,50.2261,3800.0
2013-07-18 10:30:00,50.49,50.71,50.48,50.65,6000.0,50.2958,50.5149,50.2858,50.4552,6000.0
2013-07-18 11:00:00,50.67,50.69,50.53,50.53,3200.0,50.4751,50.495,50.3356,50.3356,3200.0
2013-07-18 11:30:00,50.57,50.65,50.5,50.5,2300.0,50.3755,50.4552,50.3058,50.3058,2300.0
2013-07-18 12:00:00,50.5,50.64,50.47,50.5,4600.0,50.3058,50.4452,50.2759,50.3058,4600.0
2013-07-18 12:30:00,50.44,50.44,50.23,50.33,3000.0,50.246,50.246,50.0368,50.1364,3000.0
2013-07-18 13:00:00,50.36,50.49,50.3,50.3,2600.0,50.1663,50.2958,50.1065,50.1065,2600.0
2013-07-18 13:30:00,50.31,50.44,50.23,50.4,3200.0,50.1165,50.246,50.0368,50.2061,3200.0
2013-07-18 14:00:00,50.44,50.47,50.34,50.35,3000.0,50.246,50.2759,50.1464,50.1563,3000.0
2013-07-18 14:30:00,50.37,50.48,50.33,50.4,4000.0,50.1763,50.2858,50.1364,50.2061,4000.0
2013-07-18 15:00:00,50.41,50.47,50.28,50.47,9500.0,50.2161,50.2759,50.0866,50.2759,9500.0
2013-07-18 15:30:00,50.47,50.47,50.32,50.41,20100.0,50.2759,50.2759,50.1264,50.2161,20100.0
2013-07-19 09:30:00,50.16,50.32,50.16,50.32,17900.0,49.9671,50.1264,49.9671,50.1264,17900.0
2013-07-19 10:00:00,50.35,50.47,50.3,50.4,6700.0,50.1563,50.2759,50.1065,50.2061,6700.0
2013-07-19 10:30:00,50.51,50.61,50.44,50.57,7400.0,50.3157,50.4153,50.246,50.3755,7400.0
2013-07-19 11:00:00,50.55,50.57,50.45,50.57,4400.0,50.3556,50.3755,50.2559,50.3755,4400.0
2013-07-19 11:30:00,50.56,50.67,50.28,50.28,48500.0,50.3655,50.4751,50.0866,50.0866,48500.0
2013-07-19 12:00:00,50.31,50.45,50.09,50.24,71100.0,50.1165,50.2559,49.8973,50.0468,71100.0
2013-07-19 12:30:00,50.26,50.4,50.2,50.35,4400.0,50.0667,50.2061,50.0069,50.1563,4400.0
2013-07-19 13:00:00,50.29,50.34,50.22,50.3,1600.0,50.0966,50.1464,50.0268,50.1065,1600.0
2013-07-19 13:30:00,50.36,50.47,50.36,50.46,2300.0,50.1663,50.2759,50.1663,50.2659,2300.0
2013-07-19 14:00:00,50.46,50.67,50.46,50.52,5900.0,50.2659,50.4751,50.2659,50.3257,5900.0
2013-07-19 14:30:00,50.52,50.52,50.45,50.46,3700.0,50.3257,50.3257,50.2559,50.2659,3700.0
2013-07-19 15:00:00,50.47,50.49,50.38,50.41,5200.0,50.2759,50.2958,50.1862,50.2161,5200.0
2013-07-19 15:30:00,50.43,50.47,50.32,50.37,15900.0,50.236,50.2759,50.1264,50.1763,15900.0
2013-07-22 09:30:00,50.42,50.65,50.42,50.65,1200.0,50.2261,50.4552,50.2261,50.4552,1200.0
2013-07-22 10:00:00,50.64,50.98,50.64,50.83,21500.0,50.4452,50.7839,50.4452,50.6345,21500.0
2013-07-22 10:30:00,50.72,50.75,50.6,50.66,4900.0,50.5249,50.5548,50.4054,50.4651,4900.0
2013-07-22 11:00:00,50.66,50.86,50.62,50.69,37300.0,50.4651,50.6644,50.4253,50.495,37300.0
2013-07-22 11:30:00,50.71,50.82,50.66,50.68,2000.0,50.5149,50.6245,50.4651,50.4851,2000.0
2013-07-22 12:00:00,50.74,50.76,50.61,50.68,2700.0,50.5448,50.5648,50.4153,50.4851,2700.0
2013-07-22 12:30:00,50.72,50.83,50.62,50.82,4600.0,50.5249,50.6345,50.4253,50.6245,4600.0
2013-07-22 13:00:00,50.78,50.79,50.66,50.7,1300.0,50.5847,50.5946,50.4651,50.505,1300.0
2013-07-22 13:30:00,50.69,50.71,50.58,50.65,3900.0,50.495,50.5149,50.3854,50.4552,3900.0
2013-07-22 14:00:00,50.67,50.76,50.67,50.68,2800.0,50.4751,50.5648,50.4751,50.4851,2800.0
2013-07-22 14:30:00,50.66,50.84,50.63,50.73,7800.0,50.4651,50.6444,50.4353,50.5349,7800.0
2013-07-22 15:00:00,50.72,50.72,50.59,50.65,7300.0,50.5249,50.5249,50.3954,50.4552,7300.0
2013-07-22 15:30:00,50.63,50.66,50.53,50.63,13300.0,50.4353,50.4651,50.3356,50.4353,13300.0
2013-07-23 09:30:00,50.71,50.84,50.6,50.78,1500.0,50.5149,50.6444,50.4054,50.5847,1500.0
2013-07-23 10:00:00,50.82,50.82,50.4,50.51,7300.0,50.6245,50.6245,50.2061,50.3157,7300.0
2013-07-23 10:30:00,50.51,50.55,50.46,50.52,5400.0,50.3157,50.3556,50.2659,50.3257,5400.0
2013-07-23 11:00:00,50.51,50.65,50.45,50.62,4800.0,50.3157,50.4552,50.2559,50.4253,4800.0
2013-07-23 11:30:00,50.67,50.77,50.67,50.71,3400.0,50.4751,50.5747,50.4751,50.5149,3400.0
2013-07-23 12:00:00,50.7,50.74,50.65,50.71,3300.0,50.505,50.5448,50.4552,50.5149,3300.0
2013-07-23 12:30:00,50.65,50.73,50.6,50.69,3900.0,50.4552,50.5349,50.4054,50.495,3900.0
2013-07-23 13:00:00,50.63,50.77,50.63,50.72,2300.0,50.4353,50.5747,50.4353,50.5249,2300.0
2013-07-23 13:30:00,50.79,50.84,50.27,50.35,85800.0,50.5946,50.6444,50.0766,50.1563,85800.0
2013-07-23 14:00:00,50.36,50.46,50.26,50.45,9000.0,50.1663,50.2659,50.0667,50.2559,9000.0
2013-07-23 14:30:00,50.46,50.58,50.44,50.52,3700.0,50.2659,50.3854,50.246,50.3257,3700.0
2013-07-23 15:00:00,50.53,50.57,50.41,50.41,7200.0,50.3356,50.3755,50.2161,50.2161,7200.0
2013-07-23 15:30:00,50.39,50.42,50.12,50.29,51100.0,50.1962,50.2261,49.9272,50.0966,51100.0
2013-07-24 09:30:00,50.69,50.7,50.33,50.47,5300.0,50.495,50.505,50.1364,50.2759,5300.0
2013-07-24 10:00:00,50.37,50.37,49.97,50.13,12800.0,50.1763,50.1763,49.7778,49.9372,12800.0
2013-07-24 10:30:00,50.23,50.31,50.08,50.08,3400.0,50.0368,50.1165,49.8874,49.8874,3400.0
2013-07-24 11:00:00,50.11,50.27,50.11,50.27,6200.0,49.9173,50.0766,49.9173,50.0766,6200.0
2013-07-24 11:30:00,50.29,50.3,50.15,50.15,2100.0,50.0966,50.1065,49.9571,49.9571,2100.0
2013-07-24 12:00:00,50.15,50.16,49.95,50.0,3100.0,49.9571,49.9671,49.7579,49.8077,3100.0
2013-07-24 12:30:00,49.96,50.09,49.96,50.07,2100.0,49.7678,49.8973,49.7678,49.8774,2100.0
2013-07-24 13:00:00,50.06,50.14,50.03,50.09,3800.0,49.8674,49.9471,49.8376,49.8973,3800.0
2013-07-24 13:30:00,50.07,50.26,50.07,50.26,5300.0,49.8774,50.0667,49.8774,50.0667,5300.0
2013-07-24 14:00:00,50.2,50.32,50.2,50.32,4000.0,50.0069,50.1264,50.0069,50.1264,4000.0
2013-07-24 14:30:00,50.34,50.39,50.28,50.36,4000.0,50.1464,50.1962,50.0866,50.1663,4000.0
2013-07-24 15:00:00,50.34,50.34,50.17,50.22,6800.0,50.1464,50.1464,49.977,50.0268,6800.0
2013-07-24 15:30:00,50.21,50.22,50.04,50.17,20100.0,50.0169,50.0268,49.8475,49.977,20100.0
2013-07-25 09:30:00,50.16,50.61,50.16,50.52,5200.0,49.9671,50.4153,49.9671,50.3257,5200.0
2013-07-25 10:00:00,50.5,50.62,50.3,50.54,17400.0,50.3058,50.4253,50.1065,50.3456,17400.0
2013-07-25 10:30:00,50.54,50.78,50.53,50.68,16100.0,50.3456,50.5847,50.3356,50.4851,16100.0
2013-07-25 11:00:00,50.64,50.68,50.28,50.4,4300.0,50.4452,50.4851,50.0866,50.2061,4300.0
2013-07-25 11:30:00,50.45,50.53,50.39,50.52,5700.0,50.2559,50.3356,50.1962,50.3257,5700.0
2013-07-25 12:00:00,50.53,50.96,50.35,50.93,8900.0,50.3356,50.764,50.1563,50.7341,8900.0
2013-07-25 12:30:00,50.95,51.01,50.79,50.79,4900.0,50.754,50.8138,50.5946,50.5946,4900.0
2013-07-25 13:00:00,50.84,50.95,50.74,50.81,2600.0,50.6444,50.754,50.5448,50.6146,2600.0
2013-07-25 13:30:00,50.84,50.86,50.68,50.73,2600.0,50.6444,50.6644,50.4851,50.5349,2600.0
2013-07-25 14:00:00,50.77,50.99,50.71,50.83,24300.0,50.5747,50.7939,50.5149,50.6345,24300.0
2013-07-25 14:30:00,50.88,51.0,50.8,50.91,3700.0,50.6843,50.8038,50.6046,50.7142,3700.0
2013-07-25 15:00:00,50.85,50.97,50.82,50.92,8700.0,50.6544,50.7739,50.6245,50.7241,8700.0
2013-07-25 15:30:00,50.92,51.21,50.88,51.19,30100.0,50.7241,51.013,50.6843,50.9931,30100.0
2013-07-26 09:30:00,50.69,51.26,50.66,50.9,31900.0,50.495,51.0628,50.4651,50.7042,31900.0
2013-07-26 10:00:00,50.91,51.11,50.85,50.9,11800.0,50.7142,50.9134,50.6544,50.7042,11800.0
2013-07-26 10:30:00,50.81,50.84,50.28,50.39,11200.0,50.6146,50.6444,50.0866,50.1962,11200.0
2013-07-26 11:00:00,50.39,50.59,50.31,50.31,6900.0,50.1962,50.3954,50.1165,50.1165,6900.0
2013-07-26 11:30:00,50.33,50.38,50.1,50.14,12000.0,50.1364,50.1862,49.9073,49.9471,12000.0
2013-07-26 12:00:00,50.17,50.28,50.1,50.17,5600.0,49.977,50.0866,49.9073,49.977,5600.0
2013-07-26 12:30:00,50.17,50.55,50.16,50.46,10800.0,49.977,50.3556,49.9671,50.2659,10800.0
2013-07-26 13:00:00,50.42,50.5,50.29,50.5,8600.0,50.2261,50.3058,50.0966,50.3058,8600.0
2013-07-26 13:30:00,50.48,50.48,50.26,50.29,2400.0,50.2858,50.2858,50.0667,50.0966,2400.0
2013-07-26 14:00:00,50.25,50.38,50.25,50.35,3200.0,50.0567,50.1862,50.0567,50.1563,3200.0
2013-07-26 14:30:00,50.34,50.34,50.17,50.34,6700.0,50.1464,50.1464,49.977,50.1464,6700.0
2013-07-26 15:00:00,50.27,50.47,50.25,50.43,6300.0,50.0766,50.2759,50.0567,50.236,6300.0
2013-07-26 15:30:00,50.45,50.54,50.37,50.45,25900.0,50.2559,50.3456,50.1763,50.2559,25900.0
2013-07-29 09:30:00,50.22,50.54,50.16,50.16,4400.0,50.0268,50.3456,49.9671,49.9671,4400.0
2013-07-29 10:00:00,50.24,50.36,50.15,50.25,8400.0,50.0468,50.1663,49.9571,50.0567,8400.0
2013-07-29 10:30:00,50.25,50.27,50.1,50.2,13100.0,50.0567,50.0766,49.9073,50.0069,13100.0
2013-07-29 11:00:00,50.18,50.21,49.7,49.73,11400.0,49.987,50.0169,49.5088,49.5387,11400.0
2013-07-29 11:30:00,49.75,49.82,49.69,49.72,6800.0,49.5586,49.6284,49.4989,49.5288,6800.0
2013-07-29 12:00:00,49.7,49.77,49.64,49.7,7000.0,49.5088,49.5786,49.4491,49.5088,7000.0
2013-07-29 12:30:00,49.7,49.81,49.64,49.74,6600.0,49.5088,49.6184,49.4491,49.5487,6600.0
2013-07-29 13:00:00,49.75,49.8,49.68,49.71,6900.0,49.5586,49.6084,49.4889,49.5188,6900.0
2013-07-29 13:30:00,49.68,49.85,49.63,49.76,7600.0,49.4889,49.6583,49.4391,49.5686,7600.0
2013-07-29 14:00:00,49.73,49.86,49.7,49.74,14600.0,49.5387,49.6682,49.5088,49.5487,14600.0
2013-07-29 14:30:00,49.73,49.84,49.69,49.78,3600.0,49.5387,49.6483,49.4989,49.5885,3600.0
2013-07-29 15:00:00,49.78,49.81,49.74,49.81,12300.0,49.5885,49.6184,49.5487,49.6184,12300.0
2013-07-29 15:30:00,49.82,49.94,49.7,49.8,21100.0,49.6284,49.7479,49.5088,49.6084,21100.0
2013-07-30 09:30:00,50.0,50.0,49.62,49.83,2200.0,49.8077,49.8077,49.4291,49.6383,2200.0
2013-07-30 10:00:00,49.98,50.33,49.97,50.31,3700.0,49.7878,50.1364,49.7778,50.1165,3700.0
2013-07-30 10:30:00,50.3,50.37,50.15,50.19,4800.0,50.1065,50.1763,49.9571,49.9969,4800.0
2013-07-30 11:00:00,50.26,50.42,50.19,50.19,3900.0,50.0667,50.2261,49.9969,49.9969,3900.0
2013-07-30 11:30:00,50.23,50.35,50.12,50.35,7300.0,50.0368,50.1563,49.9272,50.1563,7300.0
2013-07-30 12:00:00,50.31,50.46,50.13,50.13,26200.0,50.1165,50.2659,49.9372,49.9372,26200.0
2013-07-30 12:30:00,50.13,50.27,50.12,50.26,3700.0,49.9372,50.0766,49.9272,50.0667,3700.0
2013-07-30 13:00:00,50.22,50.3,50.18,50.19,5000.0,50.0268,50.1065,49.987,49.9969,5000.0
2013-07-30 13:30:00,50.19,50.23,50.11,50.15,5200.0,49.9969,50.0368,49.9173,49.9571,5200.0
2013-07-30 14:00:00,50.15,50.15,49.98,49.99,10500.0,49.9571,49.9571,49.7878,49.7977,10500.0
2013-07-30 14:30:00,50.04,50.12,50.01,50.05,11300.0,49.8475,49.9272,49.8176,49.8575,11300.0
2013-07-30 15:00:00,50.05,50.26,50.0,50.12,11500.0,49.8575,50.0667,49.8077,49.9272,11500.0
2013-07-30 15:30:00,50.1,50.16,49.97,50.13,13900.0,49.9073,49.9671,49.7778,49.9372,13900.0
2013-07-31 09:30:00,50.24,50.51,48.9,49.26,19700.0,50.0468,50.3157,48.7119,49.0705,19700.0
2013-07-31 10:00:00,49.14,49.38,48.68,48.76,27700.0,48.951,49.1901,48.4928,48.5724,27700.0
2013-07-31 10:30:00,48.76,49.25,48.76,49.09,18200.0,48.5724,49.0606,48.5724,48.9012,18200.0
2013-07-31 11:00:00,49.09,49.23,49.09,49.14,15700.0,48.9012,49.0406,48.9012,48.951,15700.0
2013-07-31 11:30:00,49.14,49.21,49.11,49.16,7900.0,48.951,49.0207,48.9211,48.9709,7900.0
2013-07-31 12:00:00,49.18,49.22,49.12,49.18,5900.0,48.9908,49.0307,48.9311,48.9908,5900.0
2013-07-31 12:30:00,49.21,49.21,49.04,49.2,9200.0,49.0207,49.0207,48.8514,49.0108,9200.0
2013-07-31 13:00:00,49.15,49.36,49.15,49.36,5100.0,48.9609,49.1701,48.9609,49.1701,5100.0
2013-07-31 13:30:00,49.33,49.69,49.31,49.62,7800.0,49.1403,49.4989,49.1203,49.4291,7800.0
2013-07-31 14:00:00,49.66,49.79,49.42,49.76,9400.0,49.469,49.5985,49.2299,49.5686,9400.0
2013-07-31 14:30:00,49.75,49.94,49.56,49.88,38000.0,49.5586,49.7479,49.3694,49.6881,38000.0
2013-07-31 15:00:00,49.85,50.23,49.8,50.2,20100.0,49.6583,50.0368,49.6084,50.0069,20100.0
2013-07-31 15:30:00,50.16,50.26,49.9,50.0,48900.0,49.9671,50.0667,49.7081,49.8077,48900.0
2013-08-01 09:30:00,50.51,52.3,50.51,52.3,25000.0,50.3157,52.0988,50.3157,52.0988,25000.0
2013-08-01 10:00:00,52.3,53.28,52.09,53.19,34700.0,52.0988,53.0751,51.8896,52.9854,34700.0
2013-08-01 10:30:00,53.2,53.61,52.93,53.56,20000.0,52.9954,53.4038,52.7264,53.354,20000.0
2013-08-01 11:00:00,53.61,53.81,53.46,53.81,12300.0,53.4038,53.603,53.2544,53.603,12300.0
2013-08-01 11:30:00,53.76,53.8,53.55,53.58,10900.0,53.5532,53.5931,53.344,53.3739,10900.0
2013-08-01 12:00:00,53.6,53.6,53.04,53.08,42200.0,53.3938,53.3938,52.836,52.8758,42200.0
2013-08-01 12:30:00,53.08,53.1,52.88,53.02,13200.0,52.8758,52.8958,52.6766,52.8161,13200.0
2013-08-01 13:00:00,53.02,53.02,52.64,52.74,15200.0,52.8161,52.8161,52.4375,52.5371,15200.0
2013-08-01 13:30:00,52.67,52.73,52.18,52.48,20500.0,52.4674,52.5272,51.9793,52.2781,20500.0
2013-08-01 14:00:00,52.45,52.45,52.3,52.33,14300.0,52.2483,52.2483,52.0988,52.1287,14300.0
2013-08-01 14:30:00,52.3,52.41,52.12,52.12,28800.0,52.0988,52.2084,51.9195,51.9195,28800.0
2013-08-01 15:00:00,52.13,52.14,51.83,52.04,38300.0,51.9295,51.9394,51.6306,51.8398,38300.0
2013-08-01 15:30:00,52.07,52.19,51.86,52.02,98200.0,51.8697,51.9893,51.6605,51.8199,98200.0
2013-08-02 09:30:00,50.92,51.88,50.92,51.7,30800.0,50.7241,51.6804,50.7241,51.5011,30800.0
2013-08-02 10:00:00,51.73,51.76,51.51,51.56,6300.0,51.531,51.5609,51.3119,51.3617,6300.0
2013-08-02 10:30:00,51.51,51.51,51.21,51.23,7800.0,51.3119,51.3119,51.013,51.0329,7800.0
2013-08-02 11:00:00,51.23,51.42,51.11,51.42,8700.0,51.0329,51.2222,50.9134,51.2222,8700.0
2013-08-02 11:30:00,51.39,51.4,51.16,51.23,8700.0,51.1923,51.2023,50.9632,51.0329,8700.0
2013-08-02 12:00:00,51.24,51.51,51.24,51.39,5700.0,51.0429,51.3119,51.0429,51.1923,5700.0
2013-08-02 12:30:00,51.42,51.78,51.42,51.78,12800.0,51.2222,51.5808,51.2222,51.5808,12800.0
2013-08-02 13:00:00,51.78,51.82,51.64,51.79,24100.0,51.5808,51.6207,51.4414,51.5908,24100.0
2013-08-02 13:30:00,51.79,51.83,51.77,51.78,2100.0,51.5908,51.6306,51.5709,51.5808,2100.0
2013-08-02 14:00:00,51.79,51.81,51.76,51.81,5200.0,51.5908,51.6107,51.5609,51.6107,5200.0
2013-08-02 14:30:00,51.81,51.86,51.74,51.85,3800.0,51.6107,51.6605,51.541,51.6506,3800.0
2013-08-02 15:00:00,51.85,51.88,51.59,51.81,11300.0,51.6506,51.6804,51.3916,51.6107,11300.0
2013-08-02 15:30:00,51.83,51.83,51.63,51.75,16900.0,51.6306,51.6306,51.4314,51.5509,16900.0
2013-08-05 09:30:00,51.6,52.5,51.5,52.44,15500.0,51.4015,52.2981,51.3019,52.2383,15500.0
2013-08-05 10:00:00,52.31,52.69,52.01,52.12,44500.0,52.1088,52.4873,51.8099,51.9195,44500.0
2013-08-05 10:30:00,52.09,52.27,51.96,51.98,50800.0,51.8896,52.0689,51.7601,51.7801,50800.0
2013-08-05 11:00:00,51.99,52.06,51.96,52.0,6200.0,51.79,51.8598,51.7601,51.8,6200.0
2013-08-05 11:30:00,52.0,52.09,52.0,52.05,10000.0,51.8,51.8896,51.8,51.8498,10000.0
2013-08-05 12:00:00,52.05,52.1,51.99,52.1,12300.0,51.8498,51.8996,51.79,51.8996,12300.0
2013-08-05 12:30:00,52.11,52.11,51.99,52.05,3600.0,51.9096,51.9096,51.79,51.8498,3600.0
2013-08-05 13:00:00,52.01,52.01,52.0,52.0,700.0,51.8099,51.8099,51.8,51.8,700.0
2013-08-05 13:30:00,51.98,52.05,51.91,52.05,3700.0,51.7801,51.8498,51.7103,51.8498,3700.0
2013-08-05 14:00:00,52.01,52.12,52.0,52.11,7100.0,51.8099,51.9195,51.8,51.9096,7100.0
2013-08-05 14:30:00,52.1,52.14,52.08,52.14,2700.0,51.8996,51.9394,51.8797,51.9394,2700.0
2013-08-05 15:00:00,52.1,52.15,52.07,52.15,6700.0,51.8996,51.9494,51.8697,51.9494,6700.0
2013-08-05 15:30:00,52.15,52.18,52.1,52.17,13200.0,51.9494,51.9793,51.8996,51.9693,13200.0
2013-08-06 09:30:00,51.93,51.95,51.71,51.79,8800.0,51.7303,51.7502,51.5111,51.5908,8800.0
2013-08-06 10:00:00,51.86,51.86,51.8,51.85,2000.0,51.6605,51.6605,51.6008,51.6506,2000.0
2013-08-06 10:30:00,51.88,51.88,51.57,51.68,4000.0,51.6804,51.6804,51.3716,51.4812,4000.0
2013-08-06 11:00:00,51.78,51.87,51.63,51.87,3700.0,51.5808,51.6705,51.4314,51.6705,3700.0
2013-08-06 11:30:00,51.83,51.83,51.58,51.72,12000.0,51.6306,51.6306,51.3816,51.5211,12000.0
2013-08-06 12:00:00,51.7,51.79,51.64,51.72,13400.0,51.5011,51.5908,51.4414,51.5211,13400.0
2013-08-06 12:30:00,51.7,51.81,51.7,51.81,3300.0,51.5011,51.6107,51.5011,51.6107,3300.0
2013-08-06 13:00:00,51.83,51.84,51.73,51.82,1900.0,51.6306,51.6406,51.531,51.6207,1900.0
2013-08-06 13:30:00,51.72,51.81,51.71,51.81,800.0,51.5211,51.6107,51.5111,51.6107,800.0
2013-08-06 14:00:00,51.81,51.82,51.64,51.72,6400.0,51.6107,51.6207,51.4414,51.5211,6400.0
2013-08-06 14:30:00,51.71,51.83,51.68,51.76,6400.0,51.5111,51.6306,51.4812,51.5609,6400.0
2013-08-06 15:00:00,51.73,51.84,51.68,51.82,5100.0,51.531,51.6406,51.4812,51.6207,5100.0
2013-08-06 15:30:00,51.81,51.84,51.7,51.79,14000.0,51.6107,51.6406,51.5011,51.5908,14000.0
2013-08-07 09:30:00,51.68,51.92,51.63,51.75,7000.0,51.4812,51.7203,51.4314,51.5509,7000.0
2013-08-07 10:00:00,51.69,51.8,51.55,51.78,7100.0,51.4912,51.6008,51.3517,51.5808,7100.0
2013-08-07 10:30:00,51.76,52.08,51.71,51.96,6100.0,51.5609,51.8797,51.5111,51.7601,6100.0
2013-08-07 11:00:00,51.95,51.96,51.8,51.8,5200.0,51.7502,51.7601,51.6008,51.6008,5200.0
2013-08-07 11:30:00,51.84,51.87,51.62,51.8,5200.0,51.6406,51.6705,51.4214,51.6008,5200.0
2013-08-07 12:00:00,51.8,51.84,51.77,51.82,1300.0,51.6008,51.6406,51.5709,51.6207,1300.0
2013-08-07 12:30:00,51.75,51.88,51.73,51.82,3900.0,51.5509,51.6804,51.531,51.6207,3900.0
2013-08-07 13:00:00,51.78,51.87,51.76,51.86,2900.0,51.5808,51.6705,51.5609,51.6605,2900.0
2013-08-07 13:30:00,51.81,51.85,51.63,51.82,4900.0,51.6107,51.6506,51.4314,51.6207,4900.0
2013-08-07 14:00:00,51.77,51.82,51.69,51.75,1800.0,51.5709,51.6207,51.4912,51.5509,1800.0
2013-08-07 14:30:00,51.73,51.86,51.55,51.86,13600.0,51.531,51.6605,51.3517,51.6605,13600.0
2013-08-07 15:00:00,51.8,51.91,51.64,51.7,5400.0,51.6008,51.7103,51.4414,51.5011,5400.0
2013-08-07 15:30:00,51.74,51.85,51.65,51.71,18200.0,51.541,51.6506,51.4513,51.5111,18200.0
2013-08-08 09:30:00,51.78,52.08,51.58,51.69,10200.0,51.5808,51.8797,51.3816,51.4912,10200.0
2013-08-08 10:00:00,51.56,51.65,51.35,51.56,3100.0,51.3617,51.4513,51.1525,51.3617,3100.0
2013-08-08 10:30:00,51.47,51.67,51.46,51.55,3100.0,51.272,51.4713,51.2621,51.3517,3100.0
2013-08-08 11:00:00,51.53,51.73,51.45,51.73,800.0,51.3318,51.531,51.2521,51.531,800.0
2013-08-08 11:30:00,51.77,51.93,51.76,51.93,2500.0,51.5709,51.7303,51.5609,51.7303,2500.0
2013-08-08 12:00:00,51.93,52.0,51.9,51.98,1000.0,51.7303,51.8,51.7004,51.7801,1000.0
2013-08-08 12:30:00,51.98,52.03,51.92,51.92,4900.0,51.7801,51.8299,51.7203,51.7203,4900.0
2013-08-08 13:00:00,52.03,52.03,51.94,51.98,7100.0,51.8299,51.8299,51.7402,51.7801,7100.0
2013-08-08 13:30:00,51.96,52.04,51.95,52.04,600.0,51.7601,51.8398,51.7502,51.8398,600.0
2013-08-08 14:00:00,52.05,52.14,51.98,52.14,2100.0,51.8498,51.9394,51.7801,51.9394,2100.0
2013-08-08 14:30:00,52.07,52.11,52.01,52.05,800.0,51.8697,51.9096,51.8099,51.8498,800.0
2013-08-08 15:00:00,52.03,52.05,51.91,51.98,3400.0,51.8299,51.8498,51.7103,51.7801,3400.0
2013-08-08 15:30:00,52.01,52.07,51.86,51.88,14500.0,51.8099,51.8697,51.6605,51.6804,14500.0
2013-08-09 09:30:00,51.79,52.27,51.79,52.22,3400.0,51.5908,52.0689,51.5908,52.0191,3400.0
2013-08-09 10:00:00,52.2,52.26,51.8,51.97,2800.0,51.9992,52.059,51.6008,51.7701,2800.0
2013-08-09 10:30:00,51.97,52.1,51.92,52.03,2200.0,51.7701,51.8996,51.7203,51.8299,2200.0
2013-08-09 11:00:00,51.95,51.95,51.63,51.68,12400.0,51.7502,51.7502,51.4314,51.4812,12400.0
2013-08-09 11:30:00,51.73,51.9,51.73,51.9,2500.0,51.531,51.7004,51.531,51.7004,2500.0
2013-08-09 12:00:00,51.78,51.96,51.78,51.83,800.0,51.5808,51.7601,51.5808,51.6306,800.0
2013-08-09 12:30:00,51.86,52.0,51.86,52.0,1200.0,51.6605,51.8,51.6605,51.8,1200.0
2013-08-09 13:00:00,51.93,51.97,51.88,51.94,900.0,51.7303,51.7701,51.6804,51.7402,900.0
2013-08-09 13:30:00,51.98,52.05,51.95,51.97,1800.0,51.7801,51.8498,51.7502,51.7701,1800.0
2013-08-09 14:00:00,51.97,51.99,51.97,51.99,700.0,51.7701,51.79,51.7701,51.79,700.0
2013-08-09 14:30:00,51.98,51.98,51.87,51.93,2000.0,51.7801,51.7801,51.6705,51.7303,2000.0
2013-08-09 15:00:00,51.88,51.94,51.85,51.9,2400.0,51.6804,51.7402,51.6506,51.7004,2400.0
2013-08-09 15:30:00,51.91,51.94,51.77,51.85,14500.0,51.7103,51.7402,51.5709,51.6506,14500.0
2013-08-12 09:30:00,51.54,52.14,51.54,52.1,14900.0,51.3418,51.9394,51.3418,51.8996,14900.0
2013-08-12 10:00:00,52.09,52.17,52.05,52.08,4900.0,51.8896,51.9693,51.8498,51.8797,4900.0
2013-08-12 10:30:00,52.05,52.34,52.05,52.34,4300.0,51.8498,52.1387,51.8498,52.1387,4300.0
2013-08-12 11:00:00,52.37,52.43,52.12,52.22,9500.0,52.1686,52.2283,51.9195,52.0191,9500.0
2013-08-12 11:30:00,52.32,52.63,52.32,52.55,6400.0,52.1188,52.4276,52.1188,52.3479,6400.0
2013-08-12 12:00:00,52.55,52.57,52.38,52.45,3000.0,52.3479,52.3678,52.1785,52.2483,3000.0
2013-08-12 12:30:00,52.45,52.69,52.41,52.52,8600.0,52.2483,52.4873,52.2084,52.318,8600.0
2013-08-12 13:00:00,52.52,52.55,52.38,52.49,7300.0,52.318,52.3479,52.1785,52.2881,7300.0
2013-08-12 13:30:00,52.57,52.64,52.5,52.51,4400.0,52.3678,52.4375,52.2981,52.308,4400.0
2013-08-12 14:00:00,52.55,52.57,52.39,52.39,4700.0,52.3479,52.3678,52.1885,52.1885,4700.0
2013-08-12 14:30:00,52.39,52.49,52.33,52.34,7300.0,52.1885,52.2881,52.1287,52.1387,7300.0
2013-08-12 15:00:00,52.36,52.44,52.36,52.37,6200.0,52.1586,52.2383,52.1586,52.1686,6200.0
2013-08-12 15:30:00,52.41,52.49,52.36,52.46,19600.0,52.2084,52.2881,52.1586,52.2582,19600.0
2013-08-13 09:30:00,52.58,52.58,52.08,52.08,7200.0,52.3778,52.3778,51.8797,51.8797,7200.0
2013-08-13 10:00:00,52.1,52.23,52.04,52.23,8100.0,51.8996,52.0291,51.8398,52.0291,8100.0
2013-08-13 10:30:00,52.18,52.18,52.03,52.18,5300.0,51.9793,51.9793,51.8299,51.9793,5300.0
2013-08-13 11:00:00,52.17,52.68,52.17,52.44,13900.0,51.9693,52.4774,51.9693,52.2383,13900.0
2013-08-13 11:30:00,52.41,52.61,52.41,52.46,4000.0,52.2084,52.4076,52.2084,52.2582,4000.0
2013-08-13 12:00:00,52.44,52.79,52.43,52.79,25300.0,52.2383,52.5869,52.2283,52.5869,25300.0
2013-08-13 12:30:00,52.79,52.88,52.64,52.68,14300.0,52.5869,52.6766,52.4375,52.4774,14300.0
2013-08-13 13:00:00,52.7,52.88,52.68,52.75,7700.0,52.4973,52.6766,52.4774,52.5471,7700.0
2013-08-13 13:30:00,52.75,52.95,52.75,52.95,9900.0,52.5471,52.7463,52.5471,52.7463,9900.0
2013-08-13 14:00:00,52.95,52.95,52.65,52.69,5400.0,52.7463,52.7463,52.4475,52.4873,5400.0
2013-08-13 14:30:00,52.69,52.8,52.67,52.75,13200.0,52.4873,52.5969,52.4674,52.5471,13200.0
2013-08-13 15:00:00,52.81,52.81,52.65,52.71,6700.0,52.6069,52.6069,52.4475,52.5073,6700.0
2013-08-13 15:30:00,52.67,52.82,52.67,52.77,17400.0,52.4674,52.6168,52.4674,52.567,17400.0
2013-08-14 09:30:00,52.73,52.79,52.54,52.73,4500.0,52.5272,52.5869,52.3379,52.5272,4500.0
2013-08-14 10:00:00,52.69,52.85,52.59,52.67,10400.0,52.4873,52.6467,52.3877,52.4674,10400.0
2013-08-14 10:30:00,52.68,52.82,52.45,52.54,15900.0,52.4774,52.6168,52.2483,52.3379,15900.0
2013-08-14 11:00:00,52.52,52.52,52.44,52.51,60200.0,52.318,52.318,52.2383,52.308,60200.0
2013-08-14 11:30:00,52.53,52.71,52.52,52.7,7100.0,52.3279,52.5073,52.318,52.4973,7100.0
2013-08-14 12:00:00,52.73,52.76,52.62,52.62,5200.0,52.5272,52.5571,52.4176,52.4176,5200.0
2013-08-14 12:30:00,52.65,52.65,52.44,52.44,6100.0,52.4475,52.4475,52.2383,52.2383,6100.0
2013-08-14 13:00:00,52.47,52.55,52.45,52.5,5000.0,52.2682,52.3479,52.2483,52.2981,5000.0
2013-08-14 13:30:00,52.47,52.62,52.44,52.6,2900.0,52.2682,52.4176,52.2383,52.3977,2900.0
2013-08-14 14:00:00,52.59,52.59,52.5,52.5,1900.0,52.3877,52.3877,52.2981,52.2981,1900.0
2013-08-14 14:30:00,52.45,52.57,52.45,52.5,3100.0,52.2483,52.3678,52.2483,52.2981,3100.0
2013-08-14 15:00:00,52.45,52.54,52.39,52.5,7700.0,52.2483,52.3379,52.1885,52.2981,7700.0
2013-08-14 15:30:00,52.49,52.52,52.4,52.48,31600.0,52.2881,52.318,52.1984,52.2781,31600.0
2013-08-15 09:30:00,51.82,52.15,51.77,51.93,22200.0,51.6207,51.9494,51.5709,51.7303,22200.0
2013-08-15 10:00:00,51.92,51.94,51.67,51.8,9300.0,51.7203,51.7402,51.4713,51.6008,9300.0
2013-08-15 10:30:00,51.83,51.9,51.8,51.81,9400.0,51.6306,51.7004,51.6008,51.6107,9400.0
2013-08-15 11:00:00,51.8,51.89,51.78,51.83,3600.0,51.6008,51.6904,51.5808,51.6306,3600.0
2013-08-15 11:30:00,51.84,51.84,51.77,51.8,8000.0,51.6406,51.6406,51.5709,51.6008,8000.0
2013-08-15 12:00:00,51.77,51.81,51.73,51.73,6000.0,51.5709,51.6107,51.531,51.531,6000.0
2013-08-15 12:30:00,51.73,51.83,51.71,51.77,15600.0,51.531,51.6306,51.5111,51.5709,15600.0
2013-08-15 13:00:00,51.73,51.77,51.67,51.72,15300.0,51.531,51.5709,51.4713,51.5211,15300.0
2013-08-15 13:30:00,51.73,51.77,51.69,51.75,9900.0,51.531,51.5709,51.4912,51.5509,9900.0
2013-08-15 14:00:00,51.79,51.84,51.68,51.84,22100.0,51.5908,51.6406,51.4812,51.6406,22100.0
2013-08-15 14:30:00,51.84,51.93,51.81,51.86,3700.0,51.6406,51.7303,51.6107,51.6605,3700.0
2013-08-15 15:00:00,51.86,51.86,51.72,51.79,16400.0,51.6605,51.6605,51.5211,51.5908,16400.0
2013-08-15 15:30:00,51.78,51.95,51.78,51.83,34900.0,51.5808,51.7502,51.5808,51.6306,34900.0
2013-08-16 09:30:00,51.9,52.0,51.89,51.89,20000.0,51.7004,51.8,51.6904,51.6904,20000.0
2013-08-16 10:00:00,51.88,52.12,51.8,51.83,3200.0,51.6804,51.9195,51.6008,51.6306,3200.0
2013-08-16 10:30:00,51.95,52.04,51.87,51.93,4500.0,51.7502,51.8398,51.6705,51.7303,4500.0
2013-08-16 11:00:00,51.96,52.16,51.82,51.86,11800.0,51.7601,51.9594,51.6207,51.6605,11800.0
2013-08-16 11:30:00,51.93,51.99,51.76,51.97,2800.0,51.7303,51.79,51.5609,51.7701,2800.0
2013-08-16 12:00:00,51.97,51.98,51.88,51.93,2400.0,51.7701,51.7801,51.6804,51.7303,2400.0
2013-08-16 12:30:00,51.88,52.05,51.85,51.95,3700.0,51.6804,51.8498,51.6506,51.7502,3700.0
2013-08-16 13:00:00,51.95,51.95,51.77,51.9,6000.0,51.7502,51.7502,51.5709,51.7004,6000.0
2013-08-16 13:30:00,51.89,51.9,51.76,51.84,6400.0,51.6904,51.7004,51.5609,51.6406,6400.0
2013-08-16 14:00:00,51.9,51.9,51.78,51.85,3500.0,51.7004,51.7004,51.5808,51.6506,3500.0
2013-08-16 14:30:00,51.85,51.85,51.74,51.81,6800.0,51.6506,51.6506,51.541,51.6107,6800.0
2013-08-16 15:00:00,51.76,51.87,51.76,51.8,11200.0,51.5609,51.6705,51.5609,51.6008,11200.0
2013-08-16 15:30:00,51.8,51.86,51.76,51.79,23900.0,51.6008,51.6605,51.5609,51.5908,23900.0
2013-08-19 09:30:00,51.71,51.77,51.44,51.62,2100.0,51.5111,51.5709,51.2421,51.4214,2100.0
2013-08-19 10:00:00,51.62,51.72,51.52,51.52,7600.0,51.4214,51.5211,51.3218,51.3218,7600.0
2013-08-19 10:30:00,51.48,51.56,51.41,51.45,4700.0,51.282,51.3617,51.2123,51.2521,4700.0
2013-08-19 11:00:00,51.55,51.56,51.39,51.39,3400.0,51.3517,51.3617,51.1923,51.1923,3400.0
2013-08-19 11:30:00,51.37,51.58,51.37,51.45,4900.0,51.1724,51.3816,51.1724,51.2521,4900.0
2013-08-19 12:00:00,51.44,51.49,51.34,51.47,5200.0,51.2421,51.2919,51.1425,51.272,5200.0
2013-08-19 12:30:00,51.45,51.49,51.34,51.4,2400.0,51.2521,51.2919,51.1425,51.2023,2400.0
2013-08-19 13:00:00,51.4,51.49,51.39,51.41,2000.0,51.2023,51.2919,51.1923,51.2123,2000.0
2013-08-19 13:30:00,51.39,51.49,51.28,51.45,6700.0,51.1923,51.2919,51.0828,51.2521,6700.0
2013-08-19 14:00:00,51.55,51.55,51.29,51.32,2900.0,51.3517,51.3517,51.0927,51.1226,2900.0
2013-08-19 14:30:00,51.32,51.41,51.29,51.4,7800.0,51.1226,51.2123,51.0927,51.2023,7800.0
2013-08-19 15:00:00,51.4,51.44,51.29,51.42,9200.0,51.2023,51.2421,51.0927,51.2222,9200.0
2013-08-19 15:30:00,51.37,51.38,51.22,51.24,20800.0,51.1724,51.1824,51.023,51.0429,20800.0
2013-08-20 09:30:00,51.2,51.56,51.19,51.56,4000.0,51.0031,51.3617,50.9931,51.3617,4000.0
2013-08-20 10:00:00,51.43,51.44,51.28,51.37,3800.0,51.2322,51.2421,51.0828,51.1724,3800.0
2013-08-20 10:30:00,51.42,51.75,51.38,51.75,5600.0,51.2222,51.5509,51.1824,51.5509,5600.0
2013-08-20 11:00:00,51.69,51.81,51.65,51.72,4900.0,51.4912,51.6107,51.4513,51.5211,4900.0
2013-08-20 11:30:00,51.79,52.12,51.79,52.12,4200.0,51.5908,51.9195,51.5908,51.9195,4200.0
2013-08-20 12:00:00,52.16,52.19,52.05,52.17,5100.0,51.9594,51.9893,51.8498,51.9693,5100.0
2013-08-20 12:30:00,52.12,52.12,51.86,51.93,3200.0,51.9195,51.9195,51.6605,51.7303,3200.0
2013-08-20 13:00:00,52.0,52.0,51.91,51.91,800.0,51.8,51.8,51.7103,51.7103,800.0
2013-08-20 13:30:00,51.9,51.91,51.83,51.88,1800.0,51.7004,51.7103,51.6306,51.6804,1800.0
2013-08-20 14:00:00,51.89,51.92,51.84,51.87,2700.0,51.6904,51.7203,51.6406,51.6705,2700.0
2013-08-20 14:30:00,51.87,51.93,51.84,51.92,1700.0,51.6705,51.7303,51.6406,51.7203,1700.0
2013-08-20 15:00:00,51.91,51.91,51.83,51.89,1200.0,51.7103,51.7103,51.6306,51.6904,1200.0
2013-08-20 15:30:00,51.91,51.91,51.72,51.81,12400.0,51.7103,51.7103,51.5211,51.6107,12400.0
2013-08-21 09:30:00,51.61,51.61,51.39,51.4,4200.0,51.4115,51.4115,51.1923,51.2023,4200.0
2013-08-21 10:00:00,51.4,51.4,51.21,51.24,4100.0,51.2023,51.2023,51.013,51.0429,4100.0
2013-08-21 10:30:00,51.21,51.67,51.2,51.63,10300.0,51.013,51.4713,51.0031,51.4314,10300.0
2013-08-21 11:00:00,51.64,51.66,51.52,51.52,10900.0,51.4414,51.4613,51.3218,51.3218,10900.0
2013-08-21 11:30:00,51.57,51.64,51.5,51.54,5100.0,51.3716,51.4414,51.3019,51.3418,5100.0
2013-08-21 12:00:00,51.61,51.77,51.61,51.77,1600.0,51.4115,51.5709,51.4115,51.5709,1600.0
2013-08-21 12:30:00,51.79,51.8,51.75,51.76,4800.0,51.5908,51.6008,51.5509,51.5609,4800.0
2013-08-21 13:00:00,51.75,51.87,51.75,51.82,3200.0,51.5509,51.6705,51.5509,51.6207,3200.0
2013-08-21 13:30:00,51.83,51.9,51.76,51.9,2000.0,51.6306,51.7004,51.5609,51.7004,2000.0
2013-08-21 14:00:00,51.9,52.06,51.65,52.0,12500.0,51.7004,51.8598,51.4513,51.8,12500.0
2013-08-21 14:30:00,52.03,52.42,52.03,52.3,8700.0,51.8299,52.2184,51.8299,52.0988,8700.0
2013-08-21 15:00:00,52.3,52.38,52.15,52.15,12400.0,52.0988,52.1785,51.9494,51.9494,12400.0
2013-08-21 15:30:00,52.15,52.26,51.76,51.8,24100.0,51.9494,52.059,51.5609,51.6008,24100.0
2013-08-22 09:30:00,51.82,52.48,51.82,52.48,8600.0,51.6207,52.2781,51.6207,52.2781,8600.0
2013-08-22 10:00:00,52.48,52.62,52.3,52.58,10600.0,52.2781,52.4176,52.0988,52.3778,10600.0
2013-08-22 10:30:00,52.55,52.77,52.55,52.66,7600.0,52.3479,52.567,52.3479,52.4574,7600.0
2013-08-22 11:00:00,52.66,52.7,52.6,52.6,8300.0,52.4574,52.4973,52.3977,52.3977,8300.0
2013-08-22 11:30:00,52.6,52.72,52.6,52.71,6000.0,52.3977,52.5172,52.3977,52.5073,6000.0
2013-08-22 12:00:00,52.71,52.74,52.65,52.72,4100.0,52.5073,52.5371,52.4475,52.5172,4100.0
2013-08-22 12:30:00,52.68,52.77,52.55,52.55,2500.0,52.4774,52.567,52.3479,52.3479,2500.0
2013-08-22 13:00:00,52.58,52.65,52.58,52.65,1900.0,52.3778,52.4475,52.3778,52.4475,1900.0
2013-08-22 13:30:00,52.58,52.59,52.53,52.58,1500.0,52.3778,52.3877,52.3279,52.3778,1500.0
2013-08-22 14:00:00,52.61,52.61,52.52,52.52,600.0,52.4076,52.4076,52.318,52.318,600.0
2013-08-22 14:30:00,52.54,52.62,52.51,52.53,1400.0,52.3379,52.4176,52.308,52.3279,1400.0
2013-08-22 15:00:00,52.52,52.6,52.48,52.59,3800.0,52.318,52.3977,52.2781,52.3877,3800.0
2013-08-22 15:30:00,52.56,52.66,52.53,52.59,16000.0,52.3578,52.4574,52.3279,52.3877,16000.0
2013-08-23 09:30:00,52.64,52.67,52.35,52.44,20300.0,52.4375,52.4674,52.1486,52.2383,20300.0
2013-08-23 10:00:00,52.46,52.46,52.25,52.37,11000.0,52.2582,52.2582,52.049,52.1686,11000.0
2013-08-23 10:30:00,52.33,52.52,52.3,52.47,8300.0,52.1287,52.318,52.0988,52.2682,8300.0
2013-08-23 11:00:00,52.47,52.47,52.3,52.32,11100.0,52.2682,52.2682,52.0988,52.1188,11100.0
2013-08-23 11:30:00,52.31,52.49,52.31,52.38,4300.0,52.1088,52.2881,52.1088,52.1785,4300.0
2013-08-23 12:00:00,52.4,52.53,52.4,52.43,4900.0,52.1984,52.3279,52.1984,52.2283,4900.0
2013-08-23 12:30:00,52.4,52.5,52.4,52.4,5700.0,52.1984,52.2981,52.1984,52.1984,5700.0
2013-08-23 13:00:00,52.4,52.4,52.25,52.26,3700.0,52.1984,52.1984,52.049,52.059,3700.0
2013-08-23 13:30:00,52.25,52.32,52.25,52.27,3600.0,52.049,52.1188,52.049,52.0689,3600.0
2013-08-23 14:00:00,52.25,52.34,52.25,52.34,3300.0,52.049,52.1387,52.049,52.1387,3300.0
2013-08-23 14:30:00,52.31,52.39,52.25,52.39,5100.0,52.1088,52.1885,52.049,52.1885,5100.0
2013-08-23 15:00:00,52.39,52.48,52.37,52.38,9300.0,52.1885,52.2781,52.1686,52.1785,9300.0
2013-08-23 15:30:00,52.41,52.45,52.39,52.4,22500.0,52.2084,52.2483,52.1885,52.1984,22500.0
2013-08-26 09:30:00,52.35,52.48,52.15,52.43,4500.0,52.1486,52.2781,51.9494,52.2283,4500.0
2013-08-26 10:00:00,52.42,52.68,52.36,52.39,7000.0,52.2184,52.4774,52.1586,52.1885,7000.0
2013-08-26 10:30:00,52.41,52.68,52.4,52.67,9500.0,52.2084,52.4774,52.1984,52.4674,9500.0
2013-08-26 11:00:00,52.69,52.86,52.5,52.8,11300.0,52.4873,52.6567,52.2981,52.5969,11300.0
2013-08-26 11:30:00,52.84,52.84,52.56,52.78,4800.0,52.6368,52.6368,52.3578,52.577,4800.0
2013-08-26 12:00:00,52.81,52.86,52.63,52.82,5800.0,52.6069,52.6567,52.4276,52.6168,5800.0
2013-08-26 12:30:00,52.81,52.94,52.69,52.89,7000.0,52.6069,52.7364,52.4873,52.6866,7000.0
2013-08-26 13:00:00,52.9,52.99,52.88,52.95,5700.0,52.6965,52.7862,52.6766,52.7463,5700.0
2013-08-26 13:30:00,52.95,52.99,52.73,52.73,11800.0,52.7463,52.7862,52.5272,52.5272,11800.0
2013-08-26 14:00:00,52.73,52.8,52.71,52.8,4600.0,52.5272,52.5969,52.5073,52.5969,4600.0
2013-08-26 14:30:00,52.81,52.84,52.65,52.77,7300.0,52.6069,52.6368,52.4475,52.567,7300.0
2013-08-26 15:00:00,52.77,52.79,52.49,52.53,14800.0,52.567,52.5869,52.2881,52.3279,14800.0
2013-08-26 15:30:00,52.55,52.71,52.55,52.65,23300.0,52.3479,52.5073,52.3479,52.4475,23300.0
2013-08-27 09:30:00,51.88,51.93,51.73,51.73,21000.0,51.6804,51.7303,51.531,51.531,21000.0
2013-08-27 10:00:00,51.74,51.74,51.39,51.39,21200.0,51.541,51.541,51.1923,51.1923,21200.0
2013-08-27 10:30:00,51.38,51.56,51.35,51.56,8700.0,51.1824,51.3617,51.1525,51.3617,8700.0
2013-08-27 11:00:00,51.51,51.65,51.41,51.56,8600.0,51.3119,51.4513,51.2123,51.3617,8600.0
2013-08-27 11:30:00,51.56,51.58,51.39,51.41,8400.0,51.3617,51.3816,51.1923,51.2123,8400.0
2013-08-27 12:00:00,51.43,51.5,51.35,51.38,10000.0,51.2322,51.3019,51.1525,51.1824,10000.0
2013-08-27 12:30:00,51.35,51.43,51.22,51.23,10800.0,51.1525,51.2322,51.023,51.0329,10800.0
2013-08-27 13:00:00,51.22,51.27,51.15,51.15,5500.0,51.023,51.0728,50.9533,50.9533,5500.0
2013-08-27 13:30:00,51.17,51.29,51.17,51.2,5300.0,50.9732,51.0927,50.9732,51.0031,5300.0
2013-08-27 14:00:00,51.16,51.18,50.99,51.09,13400.0,50.9632,50.9831,50.7939,50.8935,13400.0
2013-08-27 14:30:00,51.14,51.31,51.05,51.08,12900.0,50.9433,51.1126,50.8536,50.8835,12900.0
2013-08-27 15:00:00,51.05,51.21,50.91,50.95,19600.0,50.8536,51.013,50.7142,50.754,19600.0
2013-08-27 15:30:00,50.97,51.2,50.87,51.16,56800.0,50.7739,51.0031,50.6743,50.9632,56800.0
2013-08-28 09:30:00,51.02,51.43,50.93,51.16,6900.0,50.8238,51.2322,50.7341,50.9632,6900.0
2013-08-28 10:00:00,51.25,51.25,51.03,51.15,8700.0,51.0529,51.0529,50.8337,50.9533,8700.0
2013-08-28 10:30:00,51.1,51.27,50.96,51.08,7300.0,50.9034,51.0728,50.764,50.8835,7300.0
2013-08-28 11:00:00,51.16,51.2,51.01,51.11,9500.0,50.9632,51.0031,50.8138,50.9134,9500.0
2013-08-28 11:30:00,51.06,51.17,51.03,51.09,5900.0,50.8636,50.9732,50.8337,50.8935,5900.0
2013-08-28 12:00:00,51.08,51.13,51.04,51.11,4200.0,50.8835,50.9333,50.8437,50.9134,4200.0
2013-08-28 12:30:00,51.11,51.13,51.05,51.08,5100.0,50.9134,50.9333,50.8536,50.8835,5100.0
2013-08-28 13:00:00,51.07,51.08,50.98,51.08,5600.0,50.8736,50.8835,50.7839,50.8835,5600.0
2013-08-28 13:30:00,51.08,51.09,51.04,51.04,6700.0,50.8835,50.8935,50.8437,50.8437,6700.0
2013-08-28 14:00:00,51.04,51.06,50.9,50.96,7300.0,50.8437,50.8636,50.7042,50.764,7300.0
2013-08-28 14:30:00,50.94,51.1,50.83,51.03,11100.0,50.7441,50.9034,50.6345,50.8337,11100.0
2013-08-28 15:00:00,51.01,51.03,50.93,50.93,9200.0,50.8138,50.8337,50.7341,50.7341,9200.0
2013-08-28 15:30:00,50.94,50.95,50.75,50.85,36000.0,50.7441,50.754,50.5548,50.6544,36000.0
2013-08-29 09:30:00,50.75,51.1,50.72,50.97,6700.0,50.5548,50.9034,50.5249,50.7739,6700.0
2013-08-29 10:00:00,50.97,51.03,50.86,51.02,7200.0,50.7739,50.8337,50.6644,50.8238,7200.0
2013-08-29 10:30:00,51.02,51.16,51.0,51.0,6900.0,50.8238,50.9632,50.8038,50.8038,6900.0
2013-08-29 11:00:00,50.98,51.14,50.92,51.06,4800.0,50.7839,50.9433,50.7241,50.8636,4800.0
2013-08-29 11:30:00,51.12,51.3,51.12,51.21,5900.0,50.9234,51.1027,50.9234,51.013,5900.0
2013-08-29 12:00:00,51.19,51.19,51.01,51.06,4300.0,50.9931,50.9931,50.8138,50.8636,4300.0
2013-08-29 12:30:00,51.05,51.06,50.92,50.97,4000.0,50.8536,50.8636,50.7241,50.7739,4000.0
2013-08-29 13:00:00,50.96,50.98,50.79,50.82,8800.0,50.764,50.7839,50.5946,50.6245,8800.0
2013-08-29 13:30:00,50.9,50.94,50.79,50.83,6400.0,50.7042,50.7441,50.5946,50.6345,6400.0
2013-08-29 14:00:00,50.86,51.0,50.81,51.0,4400.0,50.6644,50.8038,50.6146,50.8038,4400.0
2013-08-29 14:30:00,50.97,51.05,50.97,51.05,3600.0,50.7739,50.8536,50.7739,50.8536,3600.0
2013-08-29 15:00:00,51.05,51.05,50.98,50.98,4900.0,50.8536,50.8536,50.7839,50.7839,4900.0
2013-08-29 15:30:00,50.99,51.03,50.86,50.98,13800.0,50.7939,50.8337,50.6644,50.7839,13800.0
2013-08-30 09:30:00,50.83,50.83,50.64,50.71,6400.0,50.6345,50.6345,50.4452,50.5149,6400.0
2013-08-30 10:00:00,50.69,50.79,50.55,50.72,6700.0,50.495,50.5946,50.3556,50.5249,6700.0
2013-08-30 10:30:00,50.66,50.66,50.53,50.61,10500.0,50.4651,50.4651,50.3356,50.4153,10500.0
2013-08-30 11:00:00,50.57,50.6,50.49,50.55,6700.0,50.3755,50.4054,50.2958,50.3556,6700.0
2013-08-30 11:30:00,50.54,50.54,50.22,50.23,8300.0,50.3456,50.3456,50.0268,50.0368,8300.0
2013-08-30 12:00:00,50.23,50.32,50.23,50.31,4900.0,50.0368,50.1264,50.0368,50.1165,4900.0
2013-08-30 12:30:00,50.32,50.38,50.24,50.35,8600.0,50.1264,50.1862,50.0468,50.1563,8600.0
2013-08-30 13:00:00,50.35,50.57,50.25,50.32,12900.0,50.1563,50.3755,50.0567,50.1264,12900.0
2013-08-30 13:30:00,50.32,50.45,50.26,50.39,9500.0,50.1264,50.2559,50.0667,50.1962,9500.0
2013-08-30 14:00:00,50.33,50.41,50.28,50.33,6400.0,50.1364,50.2161,50.0866,50.1364,6400.0
2013-08-30 14:30:00,50.31,50.32,50.21,50.23,9300.0,50.1165,50.1264,50.0169,50.0368,9300.0
2013-08-30 15:00:00,50.22,50.25,50.15,50.19,14600.0,50.0268,50.0567,49.9571,49.9969,14600.0
2013-08-30 15:30:00,50.2,50.2,50.0,50.08,34100.0,50.0069,50.0069,49.8077,49.8874,34100.0
2013-09-03 09:30:00,50.84,50.97,50.33,50.44,10800.0,50.6444,50.7739,50.1364,50.246,10800.0
2013-09-03 10:00:00,50.45,50.45,50.06,50.15,23000.0,50.2559,50.2559,49.8674,49.9571,23000.0
2013-09-03 10:30:00,50.09,50.39,50.08,50.35,16800.0,49.8973,50.1962,49.8874,50.1563,16800.0
2013-09-03 11:00:00,50.35,50.41,50.08,50.19,19200.0,50.1563,50.2161,49.8874,49.9969,19200.0
2013-09-03 11:30:00,50.19,50.26,50.03,50.16,16700.0,49.9969,50.0667,49.8376,49.9671,16700.0
2013-09-03 12:00:00,50.11,50.14,50.0,50.13,14400.0,49.9173,49.9471,49.8077,49.9372,14400.0
2013-09-03 12:30:00,50.13,50.13,49.94,50.03,18700.0,49.9372,49.9372,49.7479,49.8376,18700.0
2013-09-03 13:00:00,49.98,49.99,49.71,49.79,18800.0,49.7878,49.7977,49.5188,49.5985,18800.0
2013-09-03 13:30:00,49.78,49.78,49.24,49.27,18800.0,49.5885,49.5885,49.0506,49.0805,18800.0
2013-09-03 14:00:00,49.27,49.35,48.84,48.89,20800.0,49.0805,49.1602,48.6521,48.7019,20800.0
2013-09-03 14:30:00,48.96,48.97,48.58,48.9,18700.0,48.7717,48.7816,48.3931,48.7119,18700.0
2013-09-03 15:00:00,48.93,49.38,48.9,49.37,24600.0,48.7418,49.1901,48.7119,49.1801,24600.0
2013-09-03 15:30:00,49.36,49.62,49.19,49.35,61000.0,49.1701,49.4291,49.0008,49.1602,61000.0
2013-09-04 09:30:00,49.28,49.42,48.97,49.41,2700.0,49.0904,49.2299,48.7816,49.2199,2700.0
2013-09-04 10:00:00,49.54,49.95,49.5,49.62,13900.0,49.3494,49.7579,49.3096,49.4291,13900.0
2013-09-04 10:30:00,49.64,50.11,49.41,50.03,21400.0,49.4491,49.9173,49.2199,49.8376,21400.0
2013-09-04 11:00:00,50.05,50.11,49.95,50.08,4000.0,49.8575,49.9173,49.7579,49.8874,4000.0
2013-09-04 11:30:00,50.1,50.28,50.1,50.28,3100.0,49.9073,50.0866,49.9073,50.0866,3100.0
2013-09-04 12:00:00,50.33,50.33,50.21,50.21,4300.0,50.1364,50.1364,50.0169,50.0169,4300.0
2013-09-04 12:30:00,50.21,50.22,50.07,50.07,3800.0,50.0169,50.0268,49.8774,49.8774,3800.0
2013-09-04 13:00:00,50.07,50.18,50.01,50.13,3500.0,49.8774,49.987,49.8176,49.9372,3500.0
2013-09-04 13:30:00,50.19,50.19,50.03,50.03,3200.0,49.9969,49.9969,49.8376,49.8376,3200.0
2013-09-04 14:00:00,50.03,50.24,50.03,50.23,3300.0,49.8376,50.0468,49.8376,50.0368,3300.0
2013-09-04 14:30:00,50.23,50.27,50.16,50.17,4000.0,50.0368,50.0766,49.9671,49.977,4000.0
2013-09-04 15:00:00,50.11,50.18,50.09,50.09,6200.0,49.9173,49.987,49.8973,49.8973,6200.0
2013-09-04 15:30:00,50.09,50.28,50.0,50.13,32900.0,49.8973,50.0866,49.8077,49.9372,32900.0
2013-09-05 09:30:00,50.06,50.37,49.6,50.36,8600.0,49.8873,50.1962,49.4289,50.1862,8600.0
2013-09-05 10:00:00,50.37,50.42,50.19,50.25,7300.0,50.1962,50.246,50.0168,50.0766,7300.0
2013-09-05 10:30:00,50.27,50.31,50.12,50.19,16100.0,50.0966,50.1364,49.9471,50.0168,16100.0
2013-09-05 11:00:00,50.2,50.48,50.18,50.44,7400.0,50.0268,50.3058,50.0069,50.266,7400.0
2013-09-05 11:30:00,50.44,50.62,50.44,50.56,3500.0,50.266,50.4453,50.266,50.3855,3500.0
2013-09-05 12:00:00,50.59,50.64,50.49,50.49,2600.0,50.4154,50.4653,50.3158,50.3158,2600.0
2013-09-05 12:30:00,50.45,50.58,50.34,50.54,2200.0,50.2759,50.4055,50.1663,50.3656,2200.0
2013-09-05 13:00:00,50.55,50.6,50.4,50.51,2500.0,50.3756,50.4254,50.2261,50.3357,2500.0
2013-09-05 13:30:00,50.53,50.68,50.4,50.44,11400.0,50.3557,50.5051,50.2261,50.266,11400.0
2013-09-05 14:00:00,50.44,50.61,50.44,50.46,3500.0,50.266,50.4354,50.266,50.2859,3500.0
2013-09-05 14:30:00,50.5,50.62,50.47,50.57,7400.0,50.3258,50.4453,50.2959,50.3955,7400.0
2013-09-05 15:00:00,50.54,50.54,50.46,50.48,7200.0,50.3656,50.3656,50.2859,50.3058,7200.0
2013-09-05 15:30:00,50.47,50.52,50.25,50.31,22700.0,50.2959,50.3457,50.0766,50.1364,22700.0
2013-09-06 09:30:00,50.46,50.53,49.69,50.04,13300.0,50.2859,50.3557,49.5186,49.8673,13300.0
2013-09-06 10:00:00,49.99,50.3,49.56,50.3,14200.0,49.8175,50.1264,49.389,50.1264,14200.0
2013-09-06 10:30:00,50.3,50.79,50.3,50.71,13600.0,50.1264,50.6148,50.1264,50.535,13600.0
2013-09-06 11:00:00,50.75,50.8,50.49,50.5,6300.0,50.5749,50.6247,50.3158,50.3258,6300.0
2013-09-06 11:30:00,50.51,50.63,50.5,50.56,4000.0,50.3357,50.4553,50.3258,50.3855,4000.0
2013-09-06 12:00:00,50.57,50.61,50.5,50.5,2900.0,50.3955,50.4354,50.3258,50.3258,2900.0
2013-09-06 12:30:00,50.54,50.62,50.44,50.51,6800.0,50.3656,50.4453,50.266,50.3357,6800.0
2013-09-06 13:00:00,50.6,50.6,50.47,50.6,3200.0,50.4254,50.4254,50.2959,50.4254,3200.0
2013-09-06 13:30:00,50.6,50.6,50.55,50.56,4300.0,50.4254,50.4254,50.3756,50.3855,4300.0
2013-09-06 14:00:00,50.56,50.72,50.56,50.67,3000.0,50.3855,50.545,50.3855,50.4952,3000.0
2013-09-06 14:30:00,50.71,50.82,50.68,50.71,4800.0,50.535,50.6447,50.5051,50.535,4800.0
2013-09-06 15:00:00,50.72,50.75,50.54,50.59,5500.0,50.545,50.5749,50.3656,50.4154,5500.0
2013-09-06 15:30:00,50.59,50.66,50.28,50.31,16900.0,50.4154,50.4852,50.1065,50.1364,16900.0
2013-09-09 09:30:00,50.43,50.67,50.43,50.66,4000.0,50.256,50.4952,50.256,50.4852,4000.0
2013-09-09 10:00:00,50.69,50.88,50.69,50.85,6400.0,50.5151,50.7044,50.5151,50.6745,6400.0
2013-09-09 10:30:00,50.85,50.98,50.84,50.98,4300.0,50.6745,50.8041,50.6646,50.8041,4300.0
2013-09-09 11:00:00,50.98,51.12,50.93,51.06,4200.0,50.8041,50.9436,50.7543,50.8838,4200.0
2013-09-09 11:30:00,51.06,51.19,51.02,51.16,3600.0,50.8838,51.0134,50.844,50.9835,3600.0
2013-09-09 12:00:00,51.18,51.35,51.16,51.25,5500.0,51.0034,51.1728,50.9835,51.0732,5500.0
2013-09-09 12:30:00,51.19,51.37,51.18,51.2,5800.0,51.0134,51.1928,51.0034,51.0233,5800.0
2013-09-09 13:00:00,51.2,51.38,51.2,51.33,4000.0,51.0233,51.2027,51.0233,51.1529,4000.0
2013-09-09 13:30:00,51.34,51.52,51.27,51.52,3200.0,51.1629,51.3422,51.0931,51.3422,3200.0
2013-09-09 14:00:00,51.55,51.59,51.45,51.45,5000.0,51.3721,51.412,51.2725,51.2725,5000.0
2013-09-09 14:30:00,51.45,51.5,51.36,51.39,3500.0,51.2725,51.3223,51.1828,51.2127,3500.0
2013-09-09 15:00:00,51.39,51.42,51.24,51.3,9300.0,51.2127,51.2426,51.0632,51.123,9300.0
2013-09-09 15:30:00,51.3,51.39,51.24,51.3,28700.0,51.123,51.2127,51.0632,51.123,28700.0
2013-09-10 09:30:00,51.5,51.98,51.19,51.87,1600.0,51.3223,51.8007,51.0134,51.691,1600.0
2013-09-10 10:00:00,51.91,52.06,51.84,52.0,9000.0,51.7309,51.8804,51.6611,51.8206,9000.0
2013-09-10 10:30:00,52.01,52.12,51.97,51.97,3200.0,51.8305,51.9402,51.7907,51.7907,3200.0
2013-09-10 11:00:00,51.93,52.1,51.93,51.98,4800.0,51.7508,51.9202,51.7508,51.8007,4800.0
2013-09-10 11:30:00,51.98,52.09,51.96,52.02,3100.0,51.8007,51.9103,51.7807,51.8405,3100.0
2013-09-10 12:00:00,52.01,52.1,52.01,52.05,3700.0,51.8305,51.9202,51.8305,51.8704,3700.0
2013-09-10 12:30:00,52.1,52.12,52.06,52.11,3000.0,51.9202,51.9402,51.8804,51.9302,3000.0
2013-09-10 13:00:00,52.13,52.25,52.05,52.24,3900.0,51.9501,52.0697,51.8704,52.0598,3900.0
2013-09-10 13:30:00,52.27,52.35,52.24,52.34,4600.0,52.0896,52.1694,52.0598,52.1594,4600.0
2013-09-10 14:00:00,52.34,52.41,52.12,52.17,8300.0,52.1594,52.2292,51.9402,51.99,8300.0
2013-09-10 14:30:00,52.19,52.32,52.15,52.32,6700.0,52.0099,52.1395,51.9701,52.1395,6700.0
2013-09-10 15:00:00,52.28,52.42,52.28,52.42,10700.0,52.0996,52.2391,52.0996,52.2391,10700.0
2013-09-10 15:30:00,52.39,52.58,52.33,52.58,25500.0,52.2092,52.3986,52.1494,52.3986,25500.0
2013-09-11 09:30:00,52.55,52.7,52.48,52.68,6300.0,52.3687,52.5182,52.2989,52.4982,6300.0
2013-09-11 10:00:00,52.74,52.84,52.73,52.8,6800.0,52.558,52.6577,52.5481,52.6178,6800.0
2013-09-11 10:30:00,52.8,52.86,52.72,52.78,9900.0,52.6178,52.6776,52.5381,52.5979,9900.0
2013-09-11 11:00:00,52.81,52.95,52.76,52.84,10500.0,52.6278,52.7673,52.578,52.6577,10500.0
2013-09-11 11:30:00,52.91,53.08,52.85,53.04,21200.0,52.7274,52.8969,52.6676,52.857,21200.0
2013-09-11 12:00:00,53.03,53.15,52.99,53.1,17500.0,52.847,52.9666,52.8072,52.9168,17500.0
2013-09-11 12:30:00,53.15,53.22,53.0,53.19,18900.0,52.9666,53.0364,52.8171,53.0065,18900.0
2013-09-11 13:00:00,53.19,53.2,52.99,53.09,9100.0,53.0065,53.0164,52.8072,52.9068,9100.0
2013-09-11 13:30:00,53.12,53.3,53.11,53.2,10200.0,52.9367,53.1161,52.9268,53.0164,10200.0
2013-09-11 14:00:00,53.26,53.47,53.19,53.42,13300.0,53.0762,53.2855,53.0065,53.2357,13300.0
2013-09-11 14:30:00,53.42,53.5,53.33,53.5,12600.0,53.2357,53.3154,53.146,53.3154,12600.0
2013-09-11 15:00:00,53.5,53.59,53.4,53.57,16600.0,53.3154,53.4051,53.2158,53.3852,16600.0
2013-09-11 15:30:00,53.56,53.56,53.32,53.46,20200.0,53.3752,53.3752,53.136,53.2755,20200.0
2013-09-12 09:30:00,53.29,53.44,52.94,53.28,10100.0,53.1061,53.2556,52.7573,53.0962,10100.0
2013-09-12 10:00:00,53.28,53.28,52.96,53.03,4400.0,53.0962,53.0962,52.7773,52.847,4400.0
2013-09-12 10:30:00,53.08,53.11,52.89,52.89,7600.0,52.8969,52.9268,52.7075,52.7075,7600.0
2013-09-12 11:00:00,52.83,52.9,52.73,52.79,5000.0,52.6477,52.7175,52.5481,52.6079,5000.0
2013-09-12 11:30:00,52.78,52.78,52.53,52.65,7400.0,52.5979,52.5979,52.3488,52.4683,7400.0
2013-09-12 12:00:00,52.67,52.67,52.51,52.55,2800.0,52.4883,52.4883,52.3288,52.3687,2800.0
2013-09-12 12:30:00,52.58,52.58,52.53,52.55,5200.0,52.3986,52.3986,52.3488,52.3687,5200.0
2013-09-12 13:00:00,52.57,52.84,52.57,52.84,5600.0,52.3886,52.6577,52.3886,52.6577,5600.0
2013-09-12 13:30:00,52.84,52.84,52.74,52.78,3100.0,52.6577,52.6577,52.558,52.5979,3100.0
2013-09-12 14:00:00,52.78,52.83,52.73,52.81,6400.0,52.5979,52.6477,52.5481,52.6278,6400.0
2013-09-12 14:30:00,52.8,52.8,52.61,52.66,7900.0,52.6178,52.6178,52.4285,52.4783,7900.0
2013-09-12 15:00:00,52.66,52.66,52.49,52.59,14600.0,52.4783,52.4783,52.3089,52.4085,14600.0
2013-09-12 15:30:00,52.56,52.59,52.4,52.42,16700.0,52.3786,52.4085,52.2192,52.2391,16700.0
2013-09-13 09:30:00,52.56,53.01,52.19,52.23,4300.0,52.3786,52.8271,52.0099,52.0498,4300.0
2013-09-13 10:00:00,52.24,52.3,52.08,52.27,7700.0,52.0598,52.1195,51.9003,52.0896,7700.0
2013-09-13 10:30:00,52.32,52.42,52.27,52.34,5100.0,52.1395,52.2391,52.0896,52.1594,5100.0
2013-09-13 11:00:00,52.34,52.41,52.34,52.41,3500.0,52.1594,52.2292,52.1594,52.2292,3500.0
2013-09-13 11:30:00,52.41,52.41,52.2,52.26,3700.0,52.2292,52.2292,52.0199,52.0797,3700.0
2013-09-13 12:00:00,52.26,52.32,52.26,52.31,3900.0,52.0797,52.1395,52.0797,52.1295,3900.0
2013-09-13 12:30:00,52.31,52.35,52.24,52.3,3800.0,52.1295,52.1694,52.0598,52.1195,3800.0
2013-09-13 13:00:00,52.3,52.34,52.24,52.33,4100.0,52.1195,52.1594,52.0598,52.1494,4100.0
2013-09-13 13:30:00,52.33,52.35,52.29,52.29,2700.0,52.1494,52.1694,52.1096,52.1096,2700.0
2013-09-13 14:00:00,52.3,52.38,52.27,52.29,3400.0,52.1195,52.1993,52.0896,52.1096,3400.0
2013-09-13 14:30:00,52.3,52.34,52.27,52.34,3900.0,52.1195,52.1594,52.0896,52.1594,3900.0
2013-09-13 15:00:00,52.34,52.5,52.32,52.49,5400.0,52.1594,52.3189,52.1395,52.3089,5400.0
2013-09-13 15:30:00,52.46,52.49,52.35,52.41,7900.0,52.279,52.3089,52.1694,52.2292,7900.0
2013-09-16 09:30:00,52.9,52.9,52.6,52.85,7300.0,52.7175,52.7175,52.4185,52.6676,7300.0
2013-09-16 10:00:00,52.83,52.98,52.83,52.97,5300.0,52.6477,52.7972,52.6477,52.7872,5300.0
2013-09-16 10:30:00,52.96,53.0,52.66,52.66,3900.0,52.7773,52.8171,52.4783,52.4783,3900.0
2013-09-16 11:00:00,52.68,52.87,52.68,52.84,6600.0,52.4982,52.6876,52.4982,52.6577,6600.0
2013-09-16 11:30:00,52.84,52.84,52.67,52.77,2700.0,52.6577,52.6577,52.4883,52.5879,2700.0
2013-09-16 12:00:00,52.76,52.83,52.75,52.83,2100.0,52.578,52.6477,52.568,52.6477,2100.0
2013-09-16 12:30:00,52.78,52.82,52.72,52.76,1600.0,52.5979,52.6378,52.5381,52.578,1600.0
2013-09-16 13:00:00,52.77,52.77,52.64,52.69,2400.0,52.5879,52.5879,52.4584,52.5082,2400.0
2013-09-16 13:30:00,52.68,52.71,52.41,52.58,5300.0,52.4982,52.5281,52.2292,52.3986,5300.0
2013-09-16 14:00:00,52.58,52.58,52.46,52.53,4600.0,52.3986,52.3986,52.279,52.3488,4600.0
2013-09-16 14:30:00,52.53,52.57,52.47,52.54,8000.0,52.3488,52.3886,52.289,52.3587,8000.0
2013-09-16 15:00:00,52.52,52.66,52.52,52.55,7900.0,52.3388,52.4783,52.3388,52.3687,7900.0
2013-09-16 15:30:00,52.57,52.66,52.46,52.53,14800.0,52.3886,52.4783,52.279,52.3488,14800.0
2013-09-17 09:30:00,52.53,52.69,52.38,52.62,4300.0,52.3488,52.5082,52.1993,52.4384,4300.0
2013-09-17 10:00:00,52.63,53.08,52.58,53.04,11500.0,52.4484,52.8969,52.3986,52.857,11500.0
2013-09-17 10:30:00,53.05,53.2,52.83,53.04,12000.0,52.867,53.0164,52.6477,52.857,12000.0
2013-09-17 11:00:00,53.0,53.13,53.0,53.13,5800.0,52.8171,52.9467,52.8171,52.9467,5800.0
2013-09-17 11:30:00,53.13,53.13,53.02,53.04,1600.0,52.9467,52.9467,52.8371,52.857,1600.0
2013-09-17 12:00:00,53.05,53.18,53.0,53.0,3300.0,52.867,52.9965,52.8171,52.8171,3300.0
2013-09-17 12:30:00,52.99,53.09,52.98,53.03,3500.0,52.8072,52.9068,52.7972,52.847,3500.0
2013-09-17 13:00:00,53.02,53.08,52.95,52.96,4400.0,52.8371,52.8969,52.7673,52.7773,4400.0
2013-09-17 13:30:00,52.98,53.17,52.98,53.13,5600.0,52.7972,52.9865,52.7972,52.9467,5600.0
2013-09-17 14:00:00,53.13,53.29,53.09,53.29,5900.0,52.9467,53.1061,52.9068,53.1061,5900.0
2013-09-17 14:30:00,53.26,53.33,53.2,53.2,3300.0,53.0762,53.146,53.0164,53.0164,3300.0
2013-09-17 15:00:00,53.23,53.38,53.21,53.38,6600.0,53.0463,53.1958,53.0264,53.1958,6600.0
2013-09-17 15:30:00,53.38,53.48,53.3,53.43,19000.0,53.1958,53.2955,53.1161,53.2456,19000.0
2013-09-18 09:30:00,53.28,53.35,53.19,53.24,4700.0,53.0962,53.1659,53.0065,53.0563,4700.0
2013-09-18 10:00:00,53.22,53.36,53.17,53.31,4100.0,53.0364,53.1759,52.9865,53.1261,4100.0
2013-09-18 10:30:00,53.29,53.33,53.2,53.33,2500.0,53.1061,53.146,53.0164,53.146,2500.0
2013-09-18 11:00:00,53.34,53.34,53.21,53.22,3300.0,53.156,53.156,53.0264,53.0364,3300.0
2013-09-18 11:30:00,53.23,53.29,53.14,53.15,3200.0,53.0463,53.1061,52.9566,52.9666,3200.0
2013-09-18 12:00:00,53.15,53.2,53.14,53.14,3400.0,52.9666,53.0164,52.9566,52.9566,3400.0
2013-09-18 12:30:00,53.15,53.32,53.15,53.31,2700.0,52.9666,53.136,52.9666,53.1261,2700.0
2013-09-18 13:00:00,53.32,53.48,53.31,53.48,5100.0,53.136,53.2955,53.1261,53.2955,5100.0
2013-09-18 13:30:00,53.5,53.57,53.44,53.47,8900.0,53.3154,53.3852,53.2556,53.2855,8900.0
2013-09-18 14:00:00,53.6,54.39,53.57,54.24,16600.0,53.4151,54.2023,53.3852,54.0529,16600.0
2013-09-18 14:30:00,54.25,54.67,54.21,54.67,12200.0,54.0628,54.4814,54.023,54.4814,12200.0
2013-09-18 15:00:00,54.67,54.82,54.46,54.46,12100.0,54.4814,54.6309,54.2721,54.2721,12100.0
2013-09-18 15:30:00,54.44,54.58,54.34,54.41,19700.0,54.2522,54.3917,54.1525,54.2223,19700.0
2013-09-19 09:30:00,54.34,54.55,53.94,54.13,9700.0,54.1525,54.3618,53.7539,53.9432,9700.0
2013-09-19 10:00:00,54.26,54.51,54.13,54.41,6100.0,54.0728,54.3219,53.9432,54.2223,6100.0
2013-09-19 10:30:00,54.37,54.44,54.23,54.41,4400.0,54.1824,54.2522,54.0429,54.2223,4400.0
2013-09-19 11:00:00,54.42,54.55,54.35,54.49,4800.0,54.2322,54.3618,54.1625,54.302,4800.0
2013-09-19 11:30:00,54.49,54.49,54.08,54.08,9100.0,54.302,54.302,53.8934,53.8934,9100.0
2013-09-19 12:00:00,54.13,54.15,54.01,54.1,5700.0,53.9432,53.9632,53.8236,53.9133,5700.0
2013-09-19 12:30:00,54.1,54.16,54.02,54.05,7800.0,53.9133,53.9731,53.8336,53.8635,7800.0
2013-09-19 13:00:00,54.01,54.01,53.91,53.94,3300.0,53.8236,53.8236,53.724,53.7539,3300.0
2013-09-19 13:30:00,53.94,53.94,53.8,53.85,5000.0,53.7539,53.7539,53.6144,53.6642,5000.0
2013-09-19 14:00:00,53.85,53.91,53.83,53.83,3600.0,53.6642,53.724,53.6443,53.6443,3600.0
2013-09-19 14:30:00,53.83,53.94,53.8,53.89,6200.0,53.6443,53.7539,53.6144,53.7041,6200.0
2013-09-19 15:00:00,53.9,53.99,53.88,53.99,6800.0,53.714,53.8037,53.6941,53.8037,6800.0
2013-09-19 15:30:00,53.99,54.08,53.88,53.91,20200.0,53.8037,53.8934,53.6941,53.724,20200.0
2013-09-20 09:30:00,53.73,54.43,53.73,54.43,87700.0,53.5446,54.2422,53.5446,54.2422,87700.0
2013-09-20 10:00:00,54.55,54.9,54.36,54.72,8700.0,54.3618,54.7106,54.1724,54.5312,8700.0
2013-09-20 10:30:00,54.72,54.85,54.7,54.82,2700.0,54.5312,54.6607,54.5113,54.6309,2700.0
2013-09-20 11:00:00,54.8,54.85,54.56,54.63,5000.0,54.6109,54.6607,54.3717,54.4415,5000.0
2013-09-20 11:30:00,54.62,54.65,54.44,54.48,4100.0,54.4315,54.4614,54.2522,54.292,4100.0
2013-09-20 12:00:00,54.55,54.58,54.39,54.52,4100.0,54.3618,54.3917,54.2023,54.3319,4100.0
2013-09-20 12:30:00,54.59,54.59,54.44,54.54,4300.0,54.4016,54.4016,54.2522,54.3518,4300.0
2013-09-20 13:00:00,54.54,54.54,54.35,54.42,3500.0,54.3518,54.3518,54.1625,54.2322,3500.0
2013-09-20 13:30:00,54.47,54.47,54.23,54.23,6600.0,54.2821,54.2821,54.0429,54.0429,6600.0
2013-09-20 14:00:00,54.2,54.22,54.03,54.11,4100.0,54.013,54.0329,53.8436,53.9233,4100.0
2013-09-20 14:30:00,54.17,54.25,54.01,54.07,4800.0,53.9831,54.0628,53.8236,53.8834,4800.0
2013-09-20 15:00:00,54.06,54.08,53.94,53.98,5100.0,53.8735,53.8934,53.7539,53.7937,5100.0
2013-09-20 15:30:00,53.87,54.04,53.82,53.83,26500.0,53.6841,53.8535,53.6343,53.6443,26500.0
2013-09-23 09:30:00,53.75,54.16,53.75,54.16,39600.0,53.5645,53.9731,53.5645,53.9731,39600.0
2013-09-23 10:00:00,54.17,54.25,53.99,54.01,9700.0,53.9831,54.0628,53.8037,53.8236,9700.0
2013-09-23 10:30:00,54.04,54.15,53.79,53.79,3600.0,53.8535,53.9632,53.6044,53.6044,3600.0
2013-09-23 11:00:00,53.77,53.93,53.76,53.84,5400.0,53.5845,53.7439,53.5745,53.6542,5400.0
2013-09-23 11:30:00,53.91,53.97,53.89,53.92,3100.0,53.724,53.7838,53.7041,53.734,3100.0
2013-09-23 12:00:00,53.96,54.09,53.96,54.05,2500.0,53.7738,53.9034,53.7738,53.8635,2500.0
2013-09-23 12:30:00,54.05,54.08,53.99,54.05,2500.0,53.8635,53.8934,53.8037,53.8635,2500.0
2013-09-23 13:00:00,54.04,54.06,53.96,54.01,3500.0,53.8535,53.8735,53.7738,53.8236,3500.0
2013-09-23 13:30:00,54.04,54.17,54.0,54.12,4300.0,53.8535,53.9831,53.8137,53.9333,4300.0
2013-09-23 14:00:00,54.15,54.27,54.11,54.11,4200.0,53.9632,54.0827,53.9233,53.9233,4200.0
2013-09-23 14:30:00,54.19,54.19,54.02,54.02,6100.0,54.003,54.003,53.8336,53.8336,6100.0
2013-09-23 15:00:00,54.03,54.06,53.87,53.87,9900.0,53.8436,53.8735,53.6841,53.6841,9900.0
2013-09-23 15:30:00,53.87,54.08,53.84,53.92,21700.0,53.6841,53.8934,53.6542,53.734,21700.0
2013-09-24 09:30:00,54.09,54.09,53.76,54.0,13800.0,53.9034,53.9034,53.5745,53.8137,13800.0
2013-09-24 10:00:00,54.0,54.24,53.92,54.21,10300.0,53.8137,54.0529,53.734,54.023,10300.0
2013-09-24 10:30:00,54.21,54.56,54.21,54.51,18200.0,54.023,54.3717,54.023,54.3219,18200.0
2013-09-24 11:00:00,54.52,54.53,54.47,54.49,13100.0,54.3319,54.3419,54.2821,54.302,13100.0
2013-09-24 11:30:00,54.52,54.66,54.5,54.63,2500.0,54.3319,54.4714,54.312,54.4415,2500.0
2013-09-24 12:00:00,54.67,54.72,54.59,54.68,1800.0,54.4814,54.5312,54.4016,54.4913,1800.0
2013-09-24 12:30:00,54.65,54.84,54.57,54.8,7800.0,54.4614,54.6508,54.3817,54.6109,7800.0
2013-09-24 13:00:00,54.82,55.03,54.82,54.96,10700.0,54.6309,54.8401,54.6309,54.7704,10700.0
2013-09-24 13:30:00,54.98,55.04,54.97,54.99,5600.0,54.7903,54.8501,54.7803,54.8003,5600.0
2013-09-24 14:00:00,54.99,55.11,54.96,55.0,8900.0,54.8003,54.9199,54.7704,54.8102,8900.0
2013-09-24 14:30:00,55.02,55.07,55.02,55.03,3400.0,54.8302,54.88,54.8302,54.8401,3400.0
2013-09-24 15:00:00,55.0,55.12,54.99,55.1,8500.0,54.8102,54.9298,54.8003,54.9099,8500.0
2013-09-24 15:30:00,55.1,55.1,54.83,54.95,25700.0,54.9099,54.9099,54.6408,54.7604,25700.0
2013-09-25 09:30:00,54.91,55.0,54.75,54.93,9100.0,54.7205,54.8102,54.5611,54.7405,9100.0
2013-09-25 10:00:00,54.94,55.14,54.75,54.97,12600.0,54.7504,54.9497,54.5611,54.7803,12600.0
2013-09-25 10:30:00,55.09,55.37,55.09,55.22,5100.0,54.8999,55.179,54.8999,55.0295,5100.0
2013-09-25 11:00:00,55.15,55.39,55.01,55.37,8300.0,54.9597,55.1989,54.8202,55.179,8300.0
2013-09-25 11:30:00,55.42,55.44,55.28,55.4,4300.0,55.2288,55.2487,55.0893,55.2088,4300.0
2013-09-25 12:00:00,55.42,55.44,55.35,55.41,13000.0,55.2288,55.2487,55.159,55.2188,13000.0
2013-09-25 12:30:00,55.4,55.51,55.39,55.48,6900.0,55.2088,55.3185,55.1989,55.2886,6900.0
2013-09-25 13:00:00,55.48,55.58,55.48,55.5,11600.0,55.2886,55.3882,55.2886,55.3085,11600.0
2013-09-25 13:30:00,55.5,55.5,55.07,55.21,10700.0,55.3085,55.3085,54.88,55.0195,10700.0
2013-09-25 14:00:00,55.22,55.25,55.16,55.2,2700.0,55.0295,55.0594,54.9697,55.0095,2700.0
2013-09-25 14:30:00,55.16,55.34,55.16,55.26,5300.0,54.9697,55.1491,54.9697,55.0693,5300.0
2013-09-25 15:00:00,55.26,55.42,55.23,55.24,9500.0,55.0693,55.2288,55.0394,55.0494,9500.0
2013-09-25 15:30:00,55.26,55.39,55.18,55.19,19100.0,55.0693,55.1989,54.9896,54.9996,19100.0
2013-09-26 09:30:00,55.22,55.72,55.22,55.66,4200.0,55.0295,55.5277,55.0295,55.468,4200.0
2013-09-26 10:00:00,55.7,55.8,55.41,55.47,4100.0,55.5078,55.6075,55.2188,55.2786,4100.0
2013-09-26 10:30:00,55.42,55.42,54.97,55.06,4700.0,55.2288,55.2288,54.7803,54.87,4700.0
2013-09-26 11:00:00,55.09,55.09,54.88,55.06,2000.0,54.8999,54.8999,54.6906,54.87,2000.0
2013-09-26 11:30:00,55.07,55.15,55.07,55.07,1200.0,54.88,54.9597,54.88,54.88,1200.0
2013-09-26 12:00:00,55.16,55.18,55.0,55.18,2400.0,54.9697,54.9896,54.8102,54.9896,2400.0
2013-09-26 12:30:00,55.19,55.27,55.14,55.19,3200.0,54.9996,55.0793,54.9497,54.9996,3200.0
2013-09-26 13:00:00,55.2,55.35,55.18,55.35,3300.0,55.0095,55.159,54.9896,55.159,3300.0
2013-09-26 13:30:00,55.35,55.35,55.11,55.17,5700.0,55.159,55.159,54.9199,54.9796,5700.0
2013-09-26 14:00:00,55.16,55.2,55.15,55.19,1800.0,54.9697,55.0095,54.9597,54.9996,1800.0
2013-09-26 14:30:00,55.26,55.26,55.06,55.14,4500.0,55.0693,55.0693,54.87,54.9497,4500.0
2013-09-26 15:00:00,55.14,55.15,55.08,55.09,5800.0,54.9497,54.9597,54.89,54.8999,5800.0
2013-09-26 15:30:00,55.1,55.3,54.98,55.3,18100.0,54.9099,55.1092,54.7903,55.1092,18100.0
2013-09-27 09:30:00,54.8,55.15,54.8,55.02,5000.0,54.6109,54.9597,54.6109,54.8302,5000.0
2013-09-27 10:00:00,55.05,55.39,55.03,55.32,5700.0,54.8601,55.1989,54.8401,55.1291,5700.0
2013-09-27 10:30:00,55.33,55.61,55.32,55.5,6100.0,55.1391,55.4181,55.1291,55.3085,6100.0
2013-09-27 11:00:00,55.57,55.61,55.27,55.34,5300.0,55.3783,55.4181,55.0793,55.1491,5300.0
2013-09-27 11:30:00,55.33,55.33,55.02,55.04,4800.0,55.1391,55.1391,54.8302,54.8501,4800.0
2013-09-27 12:00:00,55.07,55.15,55.02,55.1,2100.0,54.88,54.9597,54.8302,54.9099,2100.0
2013-09-27 12:30:00,55.1,55.1,54.99,55.03,2900.0,54.9099,54.9099,54.8003,54.8401,2900.0
2013-09-27 13:00:00,55.03,55.08,54.98,55.01,5100.0,54.8401,54.89,54.7903,54.8202,5100.0
2013-09-27 13:30:00,55.08,55.1,55.06,55.08,2100.0,54.89,54.9099,54.87,54.89,2100.0
2013-09-27 14:00:00,55.11,55.13,54.97,55.01,2400.0,54.9199,54.9398,54.7803,54.8202,2400.0
2013-09-27 14:30:00,55.04,55.21,54.97,55.2,13600.0,54.8501,55.0195,54.7803,55.0095,13600.0
2013-09-27 15:00:00,55.22,55.26,55.16,55.23,9300.0,55.0295,55.0693,54.9697,55.0394,9300.0
2013-09-27 15:30:00,55.26,55.4,55.14,55.22,32600.0,55.0693,55.2088,54.9497,55.0295,32600.0
2013-09-30 09:30:00,54.76,54.8,54.57,54.74,3700.0,54.5711,54.6109,54.3817,54.5511,3700.0
2013-09-30 10:00:00,54.78,54.97,54.54,54.88,6700.0,54.591,54.7803,54.3518,54.6906,6700.0
2013-09-30 10:30:00,54.88,55.13,54.88,55.05,2700.0,54.6906,54.9398,54.6906,54.8601,2700.0
2013-09-30 11:00:00,55.08,55.14,55.01,55.14,3900.0,54.89,54.9497,54.8202,54.9497,3900.0
2013-09-30 11:30:00,55.12,55.38,55.12,55.37,3600.0,54.9298,55.1889,54.9298,55.179,3600.0
2013-09-30 12:00:00,55.38,55.38,55.15,55.22,2600.0,55.1889,55.1889,54.9597,55.0295,2600.0
2013-09-30 12:30:00,55.29,55.37,55.14,55.14,4800.0,55.0992,55.179,54.9497,54.9497,4800.0
2013-09-30 13:00:00,55.17,55.34,55.16,55.25,3900.0,54.9796,55.1491,54.9697,55.0594,3900.0
2013-09-30 13:30:00,55.34,55.39,55.09,55.17,4500.0,55.1491,55.1989,54.8999,54.9796,4500.0
2013-09-30 14:00:00,55.24,55.47,55.2,55.37,5300.0,55.0494,55.2786,55.0095,55.179,5300.0
2013-09-30 14:30:00,55.37,55.54,55.27,55.42,7500.0,55.179,55.3484,55.0793,55.2288,7500.0
2013-09-30 15:00:00,55.42,55.45,55.21,55.27,13300.0,55.2288,55.2587,55.0195,55.0793,13300.0
2013-09-30 15:30:00,55.3,55.37,55.1,55.3,25800.0,55.1092,55.179,54.9099,55.1092,25800.0
2013-10-01 09:30:00,55.23,56.29,55.23,56.05,9500.0,55.0394,56.0958,55.0394,55.8566,9500.0
2013-10-01 10:00:00,56.08,56.35,55.65,55.65,22500.0,55.8865,56.1556,55.458,55.458,22500.0
2013-10-01 10:30:00,55.8,55.85,55.49,55.49,13500.0,55.6075,55.6573,55.2985,55.2985,13500.0
2013-10-01 11:00:00,55.49,55.64,55.44,55.54,16100.0,55.2985,55.448,55.2487,55.3484,16100.0
2013-10-01 11:30:00,55.53,55.78,55.53,55.64,8400.0,55.3384,55.5875,55.3384,55.448,8400.0
2013-10-01 12:00:00,55.68,55.77,55.6,55.75,6900.0,55.4879,55.5776,55.4082,55.5576,6900.0
2013-10-01 12:30:00,55.75,55.8,55.22,55.24,9600.0,55.5576,55.6075,55.0295,55.0494,9600.0
2013-10-01 13:00:00,55.24,55.58,55.23,55.42,9100.0,55.0494,55.3882,55.0394,55.2288,9100.0
2013-10-01 13:30:00,55.42,55.47,55.19,55.19,26500.0,55.2288,55.2786,54.9996,54.9996,26500.0
2013-10-01 14:00:00,55.25,55.3,54.87,54.94,9000.0,55.0594,55.1092,54.6807,54.7504,9000.0
2013-10-01 14:30:00,54.95,55.37,54.95,55.32,10700.0,54.7604,55.179,54.7604,55.1291,10700.0
2013-10-01 15:00:00,55.31,55.42,55.27,55.39,8200.0,55.1192,55.2288,55.0793,55.1989,8200.0
2013-10-01 15:30:00,55.4,55.49,55.26,55.28,60900.0,55.2088,55.2985,55.0693,55.0893,60900.0
2013-10-02 09:30:00,54.98,55.19,54.59,55.05,6800.0,54.7903,54.9996,54.4016,54.8601,6800.0
2013-10-02 10:00:00,55.06,55.17,54.8,55.05,4500.0,54.87,54.9796,54.6109,54.8601,4500.0
2013-10-02 10:30:00,55.1,55.1,54.75,54.88,6900.0,54.9099,54.9099,54.5611,54.6906,6900.0
2013-10-02 11:00:00,54.92,55.25,54.8,55.12,7100.0,54.7305,55.0594,54.6109,54.9298,7100.0
2013-10-02 11:30:00,55.16,55.24,55.01,55.18,4200.0,54.9697,55.0494,54.8202,54.9896,4200.0
2013-10-02 12:00:00,55.19,55.4,55.15,55.32,4400.0,54.9996,55.2088,54.9597,55.1291,4400.0
2013-10-02 12:30:00,55.23,55.54,55.23,55.54,3700.0,55.0394,55.3484,55.0394,55.3484,3700.0
2013-10-02 13:00:00,55.54,55.54,55.35,55.54,2200.0,55.3484,55.3484,55.159,55.3484,2200.0
2013-10-02 13:30:00,55.57,55.68,55.53,55.58,8100.0,55.3783,55.4879,55.3384,55.3882,8100.0
2013-10-02 14:00:00,55.58,55.66,55.55,55.6,6500.0,55.3882,55.468,55.3583,55.4082,6500.0
2013-10-02 14:30:00,55.6,55.61,55.46,55.48,8000.0,55.4082,55.4181,55.2686,55.2886,8000.0
2013-10-02 15:00:00,55.48,55.65,55.45,55.57,3900.0,55.2886,55.458,55.2587,55.3783,3900.0
2013-10-02 15:30:00,55.56,55.71,55.48,55.56,23000.0,55.3683,55.5178,55.2886,55.3683,23000.0
2013-10-03 09:30:00,55.39,55.41,54.98,55.11,5800.0,55.1989,55.2188,54.7903,54.9199,5800.0
2013-10-03 10:00:00,55.09,55.11,54.35,54.48,9200.0,54.8999,54.9199,54.1625,54.292,9200.0
2013-10-03 10:30:00,54.5,54.58,54.34,54.5,18800.0,54.312,54.3917,54.1525,54.312,18800.0
2013-10-03 11:00:00,54.52,54.55,54.27,54.27,16900.0,54.3319,54.3618,54.0827,54.0827,16900.0
2013-10-03 11:30:00,54.27,54.45,54.21,54.21,10100.0,54.0827,54.2621,54.023,54.023,10100.0
2013-10-03 12:00:00,54.19,54.35,54.14,54.3,7200.0,54.003,54.1625,53.9532,54.1126,7200.0
2013-10-03 12:30:00,54.3,54.44,54.24,54.26,8100.0,54.1126,54.2522,54.0529,54.0728,8100.0
2013-10-03 13:00:00,54.3,54.75,54.25,54.75,16500.0,54.1126,54.5611,54.0628,54.5611,16500.0
2013-10-03 13:30:00,54.78,55.05,54.76,54.86,22400.0,54.591,54.8601,54.5711,54.6707,22400.0
2013-10-03 14:00:00,54.86,54.89,54.62,54.83,6300.0,54.6707,54.7006,54.4315,54.6408,6300.0
2013-10-03 14:30:00,54.84,55.03,54.77,55.03,12600.0,54.6508,54.8401,54.581,54.8401,12600.0
2013-10-03 15:00:00,55.01,55.08,54.87,55.06,10700.0,54.8202,54.89,54.6807,54.87,10700.0
2013-10-03 15:30:00,55.09,55.25,54.97,55.03,31300.0,54.8999,55.0594,54.7803,54.8401,31300.0
2013-10-04 09:30:00,54.88,55.38,54.77,55.3,6700.0,54.6906,55.1889,54.581,55.1092,6700.0
2013-10-04 10:00:00,55.44,55.44,55.27,55.27,4600.0,55.2487,55.2487,55.0793,55.0793,4600.0
2013-10-04 10:30:00,55.26,55.48,55.26,55.34,4300.0,55.0693,55.2886,55.0693,55.1491,4300.0
2013-10-04 11:00:00,55.37,55.41,55.25,55.36,4000.0,55.179,55.2188,55.0594,55.169,4000.0
2013-10-04 11:30:00,55.44,55.49,55.3,55.47,2400.0,55.2487,55.2985,55.1092,55.2786,2400.0
2013-10-04 12:00:00,55.46,55.72,55.39,55.66,3300.0,55.2686,55.5277,55.1989,55.468,3300.0
2013-10-04 12:30:00,55.66,55.66,55.51,55.6,2800.0,55.468,55.468,55.3185,55.4082,2800.0
2013-10-04 13:00:00,55.62,55.65,55.49,55.53,3100.0,55.4281,55.458,55.2985,55.3384,3100.0
2013-10-04 13:30:00,55.58,55.6,55.43,55.47,2900.0,55.3882,55.4082,55.2387,55.2786,2900.0
2013-10-04 14:00:00,55.48,55.62,55.42,55.5,5100.0,55.2886,55.4281,55.2288,55.3085,5100.0
2013-10-04 14:30:00,55.49,55.67,55.49,55.66,6400.0,55.2985,55.4779,55.2985,55.468,6400.0
2013-10-04 15:00:00,55.63,55.74,55.51,55.6,7000.0,55.4381,55.5477,55.3185,55.4082,7000.0
2013-10-04 15:30:00,55.6,55.64,55.39,55.42,19800.0,55.4082,55.448,55.1989,55.2288,19800.0
2013-10-07 09:30:00,54.94,55.54,54.94,55.31,6700.0,54.7504,55.3484,54.7504,55.1192,6700.0
2013-10-07 10:00:00,55.3,55.62,55.22,55.62,24300.0,55.1092,55.4281,55.0295,55.4281,24300.0
2013-10-07 10:30:00,55.72,55.93,55.65,55.81,9300.0,55.5277,55.737,55.458,55.6174,9300.0
2013-10-07 11:00:00,55.8,56.17,55.73,56.07,11700.0,55.6075,55.9762,55.5377,55.8765,11700.0
2013-10-07 11:30:00,56.07,56.2,55.99,56.14,4100.0,55.8765,56.0061,55.7968,55.9463,4100.0
2013-10-07 12:00:00,56.14,56.17,56.08,56.12,4200.0,55.9463,55.9762,55.8865,55.9264,4200.0
2013-10-07 12:30:00,56.06,56.17,56.05,56.11,8200.0,55.8666,55.9762,55.8566,55.9164,8200.0
2013-10-07 13:00:00,56.16,56.23,56.1,56.14,4300.0,55.9662,56.036,55.9064,55.9463,4300.0
2013-10-07 13:30:00,56.17,56.27,56.08,56.26,4600.0,55.9762,56.0758,55.8865,56.0659,4600.0
2013-10-07 14:00:00,56.29,56.36,56.19,56.28,8700.0,56.0958,56.1655,55.9961,56.0858,8700.0
2013-10-07 14:30:00,56.29,56.3,56.23,56.28,5600.0,56.0958,56.1057,56.036,56.0858,5600.0
2013-10-07 15:00:00,56.26,56.26,55.97,56.02,18700.0,56.0659,56.0659,55.7769,55.8267,18700.0
2013-10-07 15:30:00,56.02,56.16,55.79,55.87,63100.0,55.8267,55.9662,55.5975,55.6772,63100.0
2013-10-08 09:30:00,55.69,56.47,55.69,56.4,11500.0,55.4978,56.2752,55.4978,56.2054,11500.0
2013-10-08 10:00:00,56.3,56.48,56.02,56.06,8100.0,56.1057,56.2851,55.8267,55.8666,8100.0
2013-10-08 10:30:00,55.98,56.13,55.62,55.62,6100.0,55.7868,55.9363,55.4281,55.4281,6100.0
2013-10-08 11:00:00,55.64,55.78,55.47,55.68,8300.0,55.448,55.5875,55.2786,55.4879,8300.0
2013-10-08 11:30:00,55.67,55.67,55.37,55.56,6900.0,55.4779,55.4779,55.179,55.3683,6900.0
2013-10-08 12:00:00,55.59,55.77,55.5,55.64,16900.0,55.3982,55.5776,55.3085,55.448,16900.0
2013-10-08 12:30:00,55.64,55.96,55.56,55.96,21500.0,55.448,55.7669,55.3683,55.7669,21500.0
2013-10-08 13:00:00,55.96,55.98,55.81,55.88,9100.0,55.7669,55.7868,55.6174,55.6872,9100.0
2013-10-08 13:30:00,55.89,56.04,55.8,55.91,7300.0,55.6972,55.8466,55.6075,55.7171,7300.0
2013-10-08 14:00:00,55.91,55.98,55.76,55.98,10900.0,55.7171,55.7868,55.5676,55.7868,10900.0
2013-10-08 14:30:00,55.98,56.04,55.79,55.83,9800.0,55.7868,55.8466,55.5975,55.6374,9800.0
2013-10-08 15:00:00,55.85,56.05,55.79,56.03,19400.0,55.6573,55.8566,55.5975,55.8367,19400.0
2013-10-08 15:30:00,56.03,56.04,55.6,55.65,60700.0,55.8367,55.8466,55.4082,55.458,60700.0
2013-10-09 09:30:00,55.88,55.9,55.69,55.72,6100.0,55.6872,55.7071,55.4978,55.5277,6100.0
2013-10-09 10:00:00,55.72,55.99,55.57,55.94,9000.0,55.5277,55.7968,55.3783,55.747,9000.0
2013-10-09 10:30:00,55.94,55.99,55.53,55.53,5300.0,55.747,55.7968,55.3384,55.3384,5300.0
2013-10-09 11:00:00,55.49,55.55,55.25,55.36,3000.0,55.2985,55.3583,55.0594,55.169,3000.0
2013-10-09 11:30:00,55.41,55.58,55.34,55.39,3400.0,55.2188,55.3882,55.1491,55.1989,3400.0
2013-10-09 12:00:00,55.44,55.67,55.29,55.53,7000.0,55.2487,55.4779,55.0992,55.3384,7000.0
2013-10-09 12:30:00,55.49,55.58,55.22,55.28,3900.0,55.2985,55.3882,55.0295,55.0893,3900.0
2013-10-09 13:00:00,55.33,55.88,55.33,55.87,4700.0,55.1391,55.6872,55.1391,55.6772,4700.0
2013-10-09 13:30:00,55.86,55.86,55.56,55.65,4000.0,55.6673,55.6673,55.3683,55.458,4000.0
2013-10-09 14:00:00,55.63,55.74,55.59,55.72,2900.0,55.4381,55.5477,55.3982,55.5277,2900.0
2013-10-09 14:30:00,55.8,55.8,55.61,55.76,5000.0,55.6075,55.6075,55.4181,55.5676,5000.0
2013-10-09 15:00:00,55.76,55.76,55.5,55.53,4300.0,55.5676,55.5676,55.3085,55.3384,4300.0
2013-10-09 15:30:00,55.57,55.62,55.07,55.37,37500.0,55.3783,55.4281,54.88,55.179,37500.0
2013-10-10 09:30:00,55.97,56.45,55.44,56.39,13700.0,55.7769,56.2552,55.2487,56.1954,13700.0
2013-10-10 10:00:00,56.4,56.65,56.27,56.45,21900.0,56.2054,56.4545,56.0758,56.2552,21900.0
2013-10-10 10:30:00,56.45,56.54,56.32,56.39,8600.0,56.2552,56.3449,56.1257,56.1954,8600.0
2013-10-10 11:00:00,56.39,56.39,55.82,56.22,10400.0,56.1954,56.1954,55.6274,56.026,10400.0
2013-10-10 11:30:00,56.21,56.38,56.15,56.27,4600.0,56.0161,56.1855,55.9563,56.0758,4600.0
2013-10-10 12:00:00,56.25,56.42,56.25,56.38,2200.0,56.0559,56.2253,56.0559,56.1855,2200.0
2013-10-10 12:30:00,56.46,56.5,56.46,56.5,2900.0,56.2652,56.3051,56.2652,56.3051,2900.0
2013-10-10 13:00:00,56.5,56.5,56.46,56.47,2600.0,56.3051,56.3051,56.2652,56.2752,2600.0
2013-10-10 13:30:00,56.48,56.57,56.38,56.44,3500.0,56.2851,56.3748,56.1855,56.2453,3500.0
2013-10-10 14:00:00,56.44,56.46,56.3,56.3,2400.0,56.2453,56.2652,56.1057,56.1057,2400.0
2013-10-10 14:30:00,56.36,56.49,56.36,56.41,2900.0,56.1655,56.2951,56.1655,56.2154,2900.0
2013-10-10 15:00:00,56.47,56.75,56.47,56.63,6000.0,56.2752,56.5542,56.2752,56.4346,6000.0
2013-10-10 15:30:00,56.67,56.69,56.44,56.61,25600.0,56.4745,56.4944,56.2453,56.4147,25600.0
2013-10-11 09:30:00,56.32,56.75,56.32,56.63,5300.0,56.1257,56.5542,56.1257,56.4346,5300.0
2013-10-11 10:00:00,56.69,56.96,56.69,56.9,3600.0,56.4944,56.7635,56.4944,56.7037,3600.0
2013-10-11 10:30:00,56.84,57.03,56.82,57.03,5000.0,56.6439,56.8332,56.624,56.8332,5000.0
2013-10-11 11:00:00,57.04,57.07,56.94,56.98,4300.0,56.8432,56.8731,56.7435,56.7834,4300.0
2013-10-11 11:30:00,56.98,57.14,56.88,57.05,6000.0,56.7834,56.9428,56.6837,56.8532,6000.0
2013-10-11 12:00:00,57.13,57.18,56.9,57.11,11000.0,56.9329,56.9827,56.7037,56.9129,11000.0
2013-10-11 12:30:00,57.06,57.26,56.94,57.2,3600.0,56.8631,57.0624,56.7435,57.0026,3600.0
2013-10-11 13:00:00,57.35,57.58,57.11,57.21,7800.0,57.1521,57.3813,56.9129,57.0126,7800.0
2013-10-11 13:30:00,57.28,57.28,57.09,57.2,9800.0,57.0824,57.0824,56.893,57.0026,9800.0
2013-10-11 14:00:00,57.22,57.37,57.22,57.29,3300.0,57.0226,57.1721,57.0226,57.0923,3300.0
2013-10-11 14:30:00,57.29,57.3,57.14,57.19,8100.0,57.0923,57.1023,56.9428,56.9927,8100.0
2013-10-11 15:00:00,57.18,57.25,57.1,57.2,9200.0,56.9827,57.0525,56.903,57.0026,9200.0
2013-10-11 15:30:00,57.24,57.35,57.1,57.35,33900.0,57.0425,57.1521,56.903,57.1521,33900.0
2013-10-14 09:30:00,53.7,55.24,52.9,55.02,50200.0,53.5147,55.0494,52.7175,54.8302,50200.0
2013-10-14 10:00:00,55.02,55.14,54.79,55.14,38500.0,54.8302,54.9497,54.601,54.9497,38500.0
2013-10-14 10:30:00,55.13,55.34,54.85,54.97,33100.0,54.9398,55.1491,54.6607,54.7803,33100.0
2013-10-14 11:00:00,54.93,55.06,54.93,54.97,13300.0,54.7405,54.87,54.7405,54.7803,13300.0
2013-10-14 11:30:00,55.0,55.39,54.94,55.33,17200.0,54.8102,55.1989,54.7504,55.1391,17200.0
2013-10-14 12:00:00,55.36,55.36,54.97,54.97,18000.0,55.169,55.169,54.7803,54.7803,18000.0
2013-10-14 12:30:00,54.98,55.04,54.72,54.85,13300.0,54.7903,54.8501,54.5312,54.6607,13300.0
2013-10-14 13:00:00,54.84,54.87,54.6,54.75,19700.0,54.6508,54.6807,54.4116,54.5611,19700.0
2013-10-14 13:30:00,54.76,54.79,54.45,54.74,24600.0,54.5711,54.601,54.2621,54.5511,24600.0
2013-10-14 14:00:00,54.72,54.92,54.72,54.87,21900.0,54.5312,54.7305,54.5312,54.6807,21900.0
2013-10-14 14:30:00,54.87,55.0,54.65,54.73,22800.0,54.6807,54.8102,54.4614,54.5412,22800.0
2013-10-14 15:00:00,54.72,54.85,54.59,54.7,36300.0,54.5312,54.6607,54.4016,54.5113,36300.0
2013-10-14 15:30:00,54.7,54.79,54.37,54.67,76500.0,54.5113,54.601,54.1824,54.4814,76500.0
2013-10-15 09:30:00,54.37,54.58,54.26,54.53,5200.0,54.1824,54.3917,54.0728,54.3419,5200.0
2013-10-15 10:00:00,54.53,55.0,54.44,54.53,13700.0,54.3419,54.8102,54.2522,54.3419,13700.0
2013-10-15 10:30:00,54.53,54.63,54.21,54.3,7700.0,54.3419,54.4415,54.023,54.1126,7700.0
2013-10-15 11:00:00,54.28,54.66,54.28,54.57,5700.0,54.0927,54.4714,54.0927,54.3817,5700.0
2013-10-15 11:30:00,54.57,54.65,54.38,54.45,5500.0,54.3817,54.4614,54.1924,54.2621,5500.0
2013-10-15 12:00:00,54.45,54.49,54.27,54.33,4900.0,54.2621,54.302,54.0827,54.1425,4900.0
2013-10-15 12:30:00,54.33,54.51,54.3,54.47,3100.0,54.1425,54.3219,54.1126,54.2821,3100.0
2013-10-15 13:00:00,54.45,54.59,54.39,54.42,6200.0,54.2621,54.4016,54.2023,54.2322,6200.0
2013-10-15 13:30:00,54.4,54.6,54.4,54.59,7600.0,54.2123,54.4116,54.2123,54.4016,7600.0
2013-10-15 14:00:00,54.65,54.8,54.57,54.57,7800.0,54.4614,54.6109,54.3817,54.3817,7800.0
2013-10-15 14:30:00,54.56,54.67,54.41,54.6,7900.0,54.3717,54.4814,54.2223,54.4116,7900.0
2013-10-15 15:00:00,54.67,54.8,54.54,54.76,7800.0,54.4814,54.6109,54.3518,54.5711,7800.0
2013-10-15 15:30:00,54.76,54.76,54.4,54.48,26800.0,54.5711,54.5711,54.2123,54.292,26800.0
2013-10-16 09:30:00,54.75,55.44,54.67,55.37,7800.0,54.5611,55.2487,54.4814,55.179,7800.0
2013-10-16 10:00:00,55.38,55.39,55.14,55.26,9600.0,55.1889,55.1989,54.9497,55.0693,9600.0
2013-10-16 10:30:00,55.28,55.68,55.28,55.67,16300.0,55.0893,55.4879,55.0893,55.4779,16300.0
2013-10-16 11:00:00,55.6,55.74,55.51,55.6,12900.0,55.4082,55.5477,55.3185,55.4082,12900.0
2013-10-16 11:30:00,55.62,55.71,55.54,55.54,6800.0,55.4281,55.5178,55.3484,55.3484,6800.0
2013-10-16 12:00:00,55.53,55.65,55.39,55.39,7100.0,55.3384,55.458,55.1989,55.1989,7100.0
2013-10-16 12:30:00,55.32,55.41,55.15,55.21,4500.0,55.1291,55.2188,54.9597,55.0195,4500.0
2013-10-16 13:00:00,55.22,55.25,55.15,55.22,4200.0,55.0295,55.0594,54.9597,55.0295,4200.0
2013-10-16 13:30:00,55.21,55.25,55.14,55.14,7800.0,55.0195,55.0594,54.9497,54.9497,7800.0
2013-10-16 14:00:00,55.16,55.19,55.03,55.03,7800.0,54.9697,54.9996,54.8401,54.8401,7800.0
2013-10-16 14:30:00,55.06,55.12,55.05,55.1,5000.0,54.87,54.9298,54.8601,54.9099,5000.0
2013-10-16 15:00:00,55.11,55.14,54.99,55.05,16300.0,54.9199,54.9497,54.8003,54.8601,16300.0
2013-10-16 15:30:00,55.05,55.06,54.96,54.97,42200.0,54.8601,54.87,54.7704,54.7803,42200.0
2013-10-17 09:30:00,54.56,55.02,54.31,55.02,5100.0,54.3717,54.8302,54.1226,54.8302,5100.0
2013-10-17 10:00:00,55.02,55.14,54.94,55.03,12200.0,54.8302,54.9497,54.7504,54.8401,12200.0
2013-10-17 10:30:00,55.03,55.08,54.96,54.96,2300.0,54.8401,54.89,54.7704,54.7704,2300.0
2013-10-17 11:00:00,55.0,55.07,54.94,55.0,10800.0,54.8102,54.88,54.7504,54.8102,10800.0
2013-10-17 11:30:00,55.02,55.06,54.92,54.99,17500.0,54.8302,54.87,54.7305,54.8003,17500.0
2013-10-17 12:00:00,54.97,55.04,54.95,54.98,8800.0,54.7803,54.8501,54.7604,54.7903,8800.0
2013-10-17 12:30:00,55.03,55.03,54.95,55.0,8700.0,54.8401,54.8401,54.7604,54.8102,8700.0
2013-10-17 13:00:00,55.0,55.01,54.95,55.0,8800.0,54.8102,54.8202,54.7604,54.8102,8800.0
2013-10-17 13:30:00,54.99,55.0,54.96,54.96,7800.0,54.8003,54.8102,54.7704,54.7704,7800.0
2013-10-17 14:00:00,54.96,55.01,54.9,54.98,9400.0,54.7704,54.8202,54.7106,54.7903,9400.0
2013-10-17 14:30:00,54.98,54.98,54.94,54.98,7200.0,54.7903,54.7903,54.7504,54.7903,7200.0
2013-10-17 15:00:00,54.99,55.02,54.89,54.94,22400.0,54.8003,54.8302,54.7006,54.7504,22400.0
2013-10-17 15:30:00,54.92,55.16,54.92,55.01,32600.0,54.7305,54.9697,54.7305,54.8202,32600.0
2013-10-18 09:30:00,55.47,55.87,55.34,55.75,30000.0,55.2786,55.6772,55.1491,55.5576,30000.0
2013-10-18 10:00:00,55.76,56.09,55.76,55.92,12400.0,55.5676,55.8965,55.5676,55.7271,12400.0
2013-10-18 10:30:00,55.95,56.23,55.91,56.16,8000.0,55.757,56.036,55.7171,55.9662,8000.0
2013-10-18 11:00:00,56.13,56.31,56.11,56.28,6500.0,55.9363,56.1157,55.9164,56.0858,6500.0
2013-10-18 11:30:00,56.27,56.43,56.25,56.4,7300.0,56.0758,56.2353,56.0559,56.2054,7300.0
2013-10-18 12:00:00,56.4,56.59,56.38,56.54,5500.0,56.2054,56.3947,56.1855,56.3449,5500.0
2013-10-18 12:30:00,56.51,56.57,56.48,56.55,3700.0,56.315,56.3748,56.2851,56.3549,3700.0
2013-10-18 13:00:00,56.56,56.75,56.48,56.7,9000.0,56.3648,56.5542,56.2851,56.5044,9000.0
2013-10-18 13:30:00,56.73,56.73,56.25,56.25,19300.0,56.5343,56.5343,56.0559,56.0559,19300.0
2013-10-18 14:00:00,56.29,56.58,56.2,56.23,16100.0,56.0958,56.3848,56.0061,56.036,16100.0
2013-10-18 14:30:00,56.26,56.52,56.23,56.3,9400.0,56.0659,56.325,56.036,56.1057,9400.0
2013-10-18 15:00:00,56.3,56.45,56.22,56.29,25200.0,56.1057,56.2552,56.026,56.0958,25200.0
2013-10-18 15:30:00,56.35,56.83,56.27,56.78,55500.0,56.1556,56.6339,56.0758,56.5841,55500.0
2013-10-21 09:30:00,56.68,57.13,56.43,57.13,6900.0,56.4844,56.9329,56.2353,56.9329,6900.0
2013-10-21 10:00:00,57.16,57.3,56.97,57.3,6500.0,56.9628,57.1023,56.7734,57.1023,6500.0
2013-10-21 10:30:00,57.22,57.22,57.02,57.1,1700.0,57.0226,57.0226,56.8233,56.903,1700.0
2013-10-21 11:00:00,57.15,57.32,57.1,57.32,4500.0,56.9528,57.1222,56.903,57.1222,4500.0
2013-10-21 11:30:00,57.32,57.42,57.3,57.4,4500.0,57.1222,57.2219,57.1023,57.2019,4500.0
2013-10-21 12:00:00,57.39,57.64,57.39,57.63,3800.0,57.192,57.4411,57.192,57.4312,3800.0
2013-10-21 12:30:00,57.59,57.68,57.54,57.64,5200.0,57.3913,57.481,57.3415,57.4411,5200.0
2013-10-21 13:00:00,57.63,57.64,57.53,57.63,4700.0,57.4312,57.4411,57.3315,57.4312,4700.0
2013-10-21 13:30:00,57.65,57.65,57.57,57.6,3400.0,57.4511,57.4511,57.3714,57.4013,3400.0
2013-10-21 14:00:00,57.6,57.64,57.43,57.49,18100.0,57.4013,57.4411,57.2318,57.2916,18100.0
2013-10-21 14:30:00,57.49,57.55,57.24,57.26,11700.0,57.2916,57.3514,57.0425,57.0624,11700.0
2013-10-21 15:00:00,57.25,57.36,57.25,57.3,10400.0,57.0525,57.1621,57.0525,57.1023,10400.0
2013-10-21 15:30:00,57.29,57.43,57.27,57.37,25900.0,57.0923,57.2318,57.0724,57.1721,25900.0
2013-10-22 09:30:00,57.51,58.0,57.51,57.95,3900.0,57.3116,57.7999,57.3116,57.7501,3900.0
2013-10-22 10:00:00,57.96,58.19,57.86,57.96,7900.0,57.76,57.9892,57.6604,57.76,7900.0
2013-10-22 10:30:00,57.97,58.06,57.62,57.84,4100.0,57.77,57.8597,57.4212,57.6404,4100.0
2013-10-22 11:00:00,58.04,58.04,57.7,57.9,3500.0,57.8397,57.8397,57.5009,57.7002,3500.0
2013-10-22 11:30:00,57.86,57.94,57.81,57.94,3600.0,57.6604,57.7401,57.6105,57.7401,3600.0
2013-10-22 12:00:00,57.94,57.94,57.8,57.89,4000.0,57.7401,57.7401,57.6006,57.6903,4000.0
2013-10-22 12:30:00,57.89,57.89,57.65,57.69,3500.0,57.6903,57.6903,57.4511,57.4909,3500.0
2013-10-22 13:00:00,57.74,57.77,57.71,57.74,3200.0,57.5408,57.5707,57.5109,57.5408,3200.0
2013-10-22 13:30:00,57.74,57.84,57.65,57.8,4600.0,57.5408,57.6404,57.4511,57.6006,4600.0
2013-10-22 14:00:00,57.8,57.9,57.63,57.68,4600.0,57.6006,57.7002,57.4312,57.481,4600.0
2013-10-22 14:30:00,57.68,57.77,57.67,57.71,4600.0,57.481,57.5707,57.471,57.5109,4600.0
2013-10-22 15:00:00,57.71,57.82,57.67,57.79,8700.0,57.5109,57.6205,57.471,57.5906,8700.0
2013-10-22 15:30:00,57.79,57.79,57.49,57.65,15900.0,57.5906,57.5906,57.2916,57.4511,15900.0
2013-10-23 09:30:00,57.44,57.44,57.11,57.11,4100.0,57.2418,57.2418,56.9129,56.9129,4100.0
2013-10-23 10:00:00,57.05,57.47,56.95,57.13,4000.0,56.8532,57.2717,56.7535,56.9329,4000.0
2013-10-23 10:30:00,57.09,57.3,57.08,57.23,2900.0,56.893,57.1023,56.8831,57.0325,2900.0
2013-10-23 11:00:00,57.29,57.3,57.06,57.17,4600.0,57.0923,57.1023,56.8631,56.9727,4600.0
2013-10-23 11:30:00,57.23,57.48,57.22,57.4,3100.0,57.0325,57.2817,57.0226,57.2019,3100.0
2013-10-23 12:00:00,57.29,57.38,57.17,57.23,2400.0,57.0923,57.182,56.9727,57.0325,2400.0
2013-10-23 12:30:00,57.28,57.52,57.28,57.52,2700.0,57.0824,57.3215,57.0824,57.3215,2700.0
2013-10-23 13:00:00,57.52,57.52,57.24,57.28,6000.0,57.3215,57.3215,57.0425,57.0824,6000.0
2013-10-23 13:30:00,57.27,57.28,57.17,57.17,5700.0,57.0724,57.0824,56.9727,56.9727,5700.0
2013-10-23 14:00:00,57.16,57.24,57.13,57.14,2500.0,56.9628,57.0425,56.9329,56.9428,2500.0
2013-10-23 14:30:00,57.22,57.24,57.04,57.11,10300.0,57.0226,57.0425,56.8432,56.9129,10300.0
2013-10-23 15:00:00,57.09,57.12,56.9,56.91,11500.0,56.893,56.9229,56.7037,56.7136,11500.0
2013-10-23 15:30:00,56.91,57.05,56.84,56.89,28300.0,56.7136,56.8532,56.6439,56.6937,28300.0
2013-10-24 09:30:00,57.1,57.41,57.1,57.12,5000.0,56.903,57.2119,56.903,56.9229,5000.0
2013-10-24 10:00:00,57.25,57.5,57.19,57.41,4900.0,57.0525,57.3016,56.9927,57.2119,4900.0
2013-10-24 10:30:00,57.5,57.77,57.45,57.74,4300.0,57.3016,57.5707,57.2518,57.5408,4300.0
2013-10-24 11:00:00,57.76,57.79,57.48,57.69,5200.0,57.5607,57.5906,57.2817,57.4909,5200.0
2013-10-24 11:30:00,57.77,57.88,57.72,57.75,3300.0,57.5707,57.6803,57.5208,57.5507,3300.0
2013-10-24 12:00:00,57.72,57.72,57.43,57.47,3200.0,57.5208,57.5208,57.2318,57.2717,3200.0
2013-10-24 12:30:00,57.49,57.58,57.36,57.57,6500.0,57.2916,57.3813,57.1621,57.3714,6500.0
2013-10-24 13:00:00,57.55,57.55,57.34,57.37,3100.0,57.3514,57.3514,57.1422,57.1721,3100.0
2013-10-24 13:30:00,57.36,57.37,57.21,57.3,6900.0,57.1621,57.1721,57.0126,57.1023,6900.0
2013-10-24 14:00:00,57.32,57.38,57.3,57.32,5300.0,57.1222,57.182,57.1023,57.1222,5300.0
2013-10-24 14:30:00,57.32,57.46,57.26,57.35,9500.0,57.1222,57.2617,57.0624,57.1521,9500.0
2013-10-24 15:00:00,57.33,57.42,57.29,57.41,9300.0,57.1322,57.2219,57.0923,57.2119,9300.0
2013-10-24 15:30:00,57.41,57.45,57.21,57.27,27100.0,57.2119,57.2518,57.0126,57.0724,27100.0
2013-10-25 09:30:00,57.55,57.95,57.12,57.7,8100.0,57.3514,57.7501,56.9229,57.5009,8100.0
2013-10-25 10:00:00,57.65,57.7,57.44,57.44,2900.0,57.4511,57.5009,57.2418,57.2418,2900.0
2013-10-25 10:30:00,57.42,57.69,57.42,57.51,1800.0,57.2219,57.4909,57.2219,57.3116,1800.0
2013-10-25 11:00:00,57.57,57.6,57.52,57.58,2100.0,57.3714,57.4013,57.3215,57.3813,2100.0
2013-10-25 11:30:00,57.61,57.61,57.35,57.4,1300.0,57.4112,57.4112,57.1521,57.2019,1300.0
2013-10-25 12:00:00,57.33,57.35,57.24,57.3,2100.0,57.1322,57.1521,57.0425,57.1023,2100.0
2013-10-25 12:30:00,57.35,57.51,57.3,57.5,2100.0,57.1521,57.3116,57.1023,57.3016,2100.0
2013-10-25 13:00:00,57.5,57.5,57.26,57.3,4600.0,57.3016,57.3016,57.0624,57.1023,4600.0
2013-10-25 13:30:00,57.28,57.36,57.21,57.3,8900.0,57.0824,57.1621,57.0126,57.1023,8900.0
2013-10-25 14:00:00,57.3,57.36,57.26,57.31,7900.0,57.1023,57.1621,57.0624,57.1123,7900.0
2013-10-25 14:30:00,57.32,57.35,57.26,57.26,5000.0,57.1222,57.1521,57.0624,57.0624,5000.0
2013-10-25 15:00:00,57.27,57.29,57.17,57.24,8900.0,57.0724,57.0923,56.9727,57.0425,8900.0
2013-10-25 15:30:00,57.25,57.29,57.14,57.15,40400.0,57.0525,57.0923,56.9428,56.9528,40400.0
2013-10-28 09:30:00,57.21,57.49,56.92,57.19,5300.0,57.0126,57.2916,56.7236,56.9927,5300.0
2013-10-28 10:00:00,57.18,57.29,57.13,57.13,8900.0,56.9827,57.0923,56.9329,56.9329,8900.0
2013-10-28 10:30:00,57.13,57.13,56.97,56.99,12500.0,56.9329,56.9329,56.7734,56.7934,12500.0
2013-10-28 11:00:00,56.98,57.04,56.86,56.86,3600.0,56.7834,56.8432,56.6638,56.6638,3600.0
2013-10-28 11:30:00,56.89,57.04,56.86,56.93,4700.0,56.6937,56.8432,56.6638,56.7336,4700.0
2013-10-28 12:00:00,57.0,57.05,56.95,57.0,10700.0,56.8033,56.8532,56.7535,56.8033,10700.0
2013-10-28 12:30:00,57.0,57.12,56.95,57.0,15000.0,56.8033,56.9229,56.7535,56.8033,15000.0
2013-10-28 13:00:00,57.02,57.02,56.92,56.97,16800.0,56.8233,56.8233,56.7236,56.7734,16800.0
2013-10-28 13:30:00,56.97,57.03,56.92,57.0,9700.0,56.7734,56.8332,56.7236,56.8033,9700.0
2013-10-28 14:00:00,57.0,57.01,56.97,57.0,13200.0,56.8033,56.8133,56.7734,56.8033,13200.0
2013-10-28 14:30:00,57.0,57.01,56.96,57.0,13900.0,56.8033,56.8133,56.7635,56.8033,13900.0
2013-10-28 15:00:00,56.99,57.01,56.98,57.01,9800.0,56.7934,56.8133,56.7834,56.8133,9800.0
2013-10-28 15:30:00,57.01,57.23,56.94,57.23,26600.0,56.8133,57.0325,56.7435,57.0325,26600.0
2013-10-29 09:30:00,57.38,57.95,57.38,57.63,4400.0,57.182,57.7501,57.182,57.4312,4400.0
2013-10-29 10:00:00,57.65,57.73,57.47,57.57,3300.0,57.4511,57.5308,57.2717,57.3714,3300.0
2013-10-29 10:30:00,57.57,57.77,57.45,57.45,3800.0,57.3714,57.5707,57.2518,57.2518,3800.0
2013-10-29 11:00:00,57.45,57.48,57.36,57.41,3900.0,57.2518,57.2817,57.1621,57.2119,3900.0
2013-10-29 11:30:00,57.39,57.39,57.26,57.33,2500.0,57.192,57.192,57.0624,57.1322,2500.0
2013-10-29 12:00:00,57.35,57.4,57.19,57.21,7200.0,57.1521,57.2019,56.9927,57.0126,7200.0
2013-10-29 12:30:00,57.23,57.34,57.22,57.34,2200.0,57.0325,57.1422,57.0226,57.1422,2200.0
2013-10-29 13:00:00,57.4,57.44,57.34,57.34,2200.0,57.2019,57.2418,57.1422,57.1422,2200.0
2013-10-29 13:30:00,57.34,57.4,57.3,57.4,4500.0,57.1422,57.2019,57.1023,57.2019,4500.0
2013-10-29 14:00:00,57.42,57.62,57.42,57.49,4400.0,57.2219,57.4212,57.2219,57.2916,4400.0
2013-10-29 14:30:00,57.51,57.64,57.51,57.6,3400.0,57.3116,57.4411,57.3116,57.4013,3400.0
2013-10-29 15:00:00,57.58,57.67,57.55,57.58,8800.0,57.3813,57.471,57.3514,57.3813,8800.0
2013-10-29 15:30:00,57.56,57.9,57.54,57.9,23700.0,57.3614,57.7002,57.3415,57.7002,23700.0
2013-10-30 09:30:00,57.81,57.91,57.37,57.4,3200.0,57.6105,57.7102,57.1721,57.2019,3200.0
2013-10-30 10:00:00,57.4,57.56,57.22,57.44,10400.0,57.2019,57.3614,57.0226,57.2418,10400.0
2013-10-30 10:30:00,57.44,57.49,57.37,57.39,4400.0,57.2418,57.2916,57.1721,57.192,4400.0
2013-10-30 11:00:00,57.4,57.47,57.12,57.19,6100.0,57.2019,57.2717,56.9229,56.9927,6100.0
2013-10-30 11:30:00,57.17,57.27,56.77,56.78,3800.0,56.9727,57.0724,56.5741,56.5841,3800.0
2013-10-30 12:00:00,56.89,56.9,56.75,56.77,5200.0,56.6937,56.7037,56.5542,56.5741,5200.0
2013-10-30 12:30:00,56.8,56.87,56.75,56.85,8400.0,56.604,56.6738,56.5542,56.6538,8400.0
2013-10-30 13:00:00,56.87,57.12,56.8,57.0,4800.0,56.6738,56.9229,56.604,56.8033,4800.0
2013-10-30 13:30:00,56.98,57.5,56.85,57.46,42400.0,56.7834,57.3016,56.6538,57.2617,42400.0
2013-10-30 14:00:00,57.44,57.67,56.91,57.02,13800.0,57.2418,57.471,56.7136,56.8233,13800.0
2013-10-30 14:30:00,57.07,57.34,56.88,57.1,8500.0,56.8731,57.1422,56.6837,56.903,8500.0
2013-10-30 15:00:00,57.1,57.16,56.73,56.88,17000.0,56.903,56.9628,56.5343,56.6837,17000.0
2013-10-30 15:30:00,56.9,57.34,56.67,56.77,41500.0,56.7037,57.1422,56.4745,56.5741,41500.0
2013-10-31 09:30:00,56.0,59.65,56.0,58.05,36100.0,55.8068,59.4442,55.8068,57.8497,36100.0
2013-10-31 10:00:00,58.05,58.56,57.2,58.55,14500.0,57.8497,58.3579,57.0026,58.348,14500.0
2013-10-31 10:30:00,58.49,58.51,57.83,58.32,6700.0,58.2882,58.3081,57.6305,58.1188,6700.0
2013-10-31 11:00:00,58.09,58.19,57.86,57.97,12500.0,57.8896,57.9892,57.6604,57.77,12500.0
2013-10-31 11:30:00,58.0,58.02,57.6,57.65,10100.0,57.7999,57.8198,57.4013,57.4511,10100.0
2013-10-31 12:00:00,57.74,57.97,57.6,57.69,13300.0,57.5408,57.77,57.4013,57.4909,13300.0
2013-10-31 12:30:00,57.78,57.94,57.67,57.86,5200.0,57.5806,57.7401,57.471,57.6604,5200.0
2013-10-31 13:00:00,57.86,57.91,57.71,57.85,8600.0,57.6604,57.7102,57.5109,57.6504,8600.0
2013-10-31 13:30:00,57.84,57.84,57.54,57.77,7900.0,57.6404,57.6404,57.3415,57.5707,7900.0
2013-10-31 14:00:00,57.81,58.01,57.72,57.98,10700.0,57.6105,57.8098,57.5208,57.7799,10700.0
2013-10-31 14:30:00,57.99,58.01,57.76,57.89,12300.0,57.7899,57.8098,57.5607,57.6903,12300.0
2013-10-31 15:00:00,57.79,57.89,57.65,57.71,9500.0,57.5906,57.6903,57.4511,57.5109,9500.0
2013-10-31 15:30:00,57.54,57.94,57.24,57.28,55000.0,57.3415,57.7401,57.0425,57.0824,55000.0
2013-11-01 09:30:00,57.18,57.43,56.65,57.1,14900.0,56.9827,57.2318,56.4545,56.903,14900.0
2013-11-01 10:00:00,57.17,57.35,56.68,56.76,7500.0,56.9727,57.1521,56.4844,56.5642,7500.0
2013-11-01 10:30:00,56.7,56.92,56.63,56.65,5300.0,56.5044,56.7236,56.4346,56.4545,5300.0
2013-11-01 11:00:00,56.65,56.65,56.17,56.57,8200.0,56.4545,56.4545,55.9762,56.3748,8200.0
2013-11-01 11:30:00,56.53,56.62,56.52,56.52,5500.0,56.335,56.4246,56.325,56.325,5500.0
2013-11-01 12:00:00,56.5,56.75,56.42,56.69,7000.0,56.3051,56.5542,56.2253,56.4944,7000.0
2013-11-01 12:30:00,56.66,56.72,56.48,56.54,4200.0,56.4645,56.5243,56.2851,56.3449,4200.0
2013-11-01 13:00:00,56.5,56.7,56.5,56.65,4400.0,56.3051,56.5044,56.3051,56.4545,4400.0
2013-11-01 13:30:00,56.68,56.77,56.6,56.66,7000.0,56.4844,56.5741,56.4047,56.4645,7000.0
2013-11-01 14:00:00,56.72,56.79,56.68,56.73,4500.0,56.5243,56.5941,56.4844,56.5343,4500.0
2013-11-01 14:30:00,56.65,56.78,56.59,56.63,7300.0,56.4545,56.5841,56.3947,56.4346,7300.0
2013-11-01 15:00:00,56.74,56.87,56.7,56.73,10300.0,56.5442,56.6738,56.5044,56.5343,10300.0
2013-11-01 15:30:00,56.73,56.86,56.64,56.72,34700.0,56.5343,56.6638,56.4446,56.5243,34700.0
2013-11-04 09:30:00,56.68,56.69,56.51,56.51,5900.0,56.4844,56.4944,56.315,56.315,5900.0
2013-11-04 10:00:00,56.58,56.76,56.58,56.75,2500.0,56.3848,56.5642,56.3848,56.5542,2500.0
2013-11-04 10:30:00,56.78,57.12,56.78,56.99,5100.0,56.5841,56.9229,56.5841,56.7934,5100.0
2013-11-04 11:00:00,56.98,56.99,56.74,56.9,3200.0,56.7834,56.7934,56.5442,56.7037,3200.0
2013-11-04 11:30:00,56.96,56.96,56.81,56.91,5200.0,56.7635,56.7635,56.614,56.7136,5200.0
2013-11-04 12:00:00,56.92,56.94,56.82,56.88,2600.0,56.7236,56.7435,56.624,56.6837,2600.0
2013-11-04 12:30:00,56.86,57.15,56.86,56.94,9900.0,56.6638,56.9528,56.6638,56.7435,9900.0
2013-11-04 13:00:00,56.92,57.12,56.85,57.12,5100.0,56.7236,56.9229,56.6538,56.9229,5100.0
2013-11-04 13:30:00,57.15,57.18,57.06,57.15,3100.0,56.9528,56.9827,56.8631,56.9528,3100.0
2013-11-04 14:00:00,57.16,57.25,57.13,57.17,3000.0,56.9628,57.0525,56.9329,56.9727,3000.0
2013-11-04 14:30:00,57.18,57.38,57.16,57.38,9200.0,56.9827,57.182,56.9628,57.182,9200.0
2013-11-04 15:00:00,57.37,57.43,57.32,57.39,4600.0,57.1721,57.2318,57.1222,57.192,4600.0
2013-11-04 15:30:00,57.35,57.4,57.26,57.29,19300.0,57.1521,57.2019,57.0624,57.0923,19300.0
2013-11-05 09:30:00,56.91,57.12,55.78,56.36,9300.0,56.7136,56.9229,55.5875,56.1655,9300.0
2013-11-05 10:00:00,56.42,56.78,56.21,56.78,10600.0,56.2253,56.5841,56.0161,56.5841,10600.0
2013-11-05 10:30:00,56.81,57.03,56.79,56.89,3500.0,56.614,56.8332,56.5941,56.6937,3500.0
2013-11-05 11:00:00,56.77,56.77,56.54,56.73,3100.0,56.5741,56.5741,56.3449,56.5343,3100.0
2013-11-05 11:30:00,56.64,56.64,56.51,56.58,3300.0,56.4446,56.4446,56.315,56.3848,3300.0
2013-11-05 12:00:00,56.57,56.77,56.49,56.77,4200.0,56.3748,56.5741,56.2951,56.5741,4200.0
2013-11-05 12:30:00,56.77,56.78,56.71,56.78,1700.0,56.5741,56.5841,56.5143,56.5841,1700.0
2013-11-05 13:00:00,56.76,56.78,56.7,56.78,3600.0,56.5642,56.5841,56.5044,56.5841,3600.0
2013-11-05 13:30:00,56.76,56.76,56.48,56.48,15600.0,56.5642,56.5642,56.2851,56.2851,15600.0
2013-11-05 14:00:00,56.47,56.57,56.43,56.5,4500.0,56.2752,56.3748,56.2353,56.3051,4500.0
2013-11-05 14:30:00,56.48,56.68,56.44,56.54,6400.0,56.2851,56.4844,56.2453,56.3449,6400.0
2013-11-05 15:00:00,56.57,56.65,56.37,56.43,8200.0,56.3748,56.4545,56.1755,56.2353,8200.0
2013-11-05 15:30:00,56.41,56.47,56.26,56.33,18800.0,56.2154,56.2752,56.0659,56.1356,18800.0
2013-11-06 09:30:00,56.68,56.68,55.79,56.44,2700.0,56.4844,56.4844,55.5975,56.2453,2700.0
2013-11-06 10:00:00,56.28,56.39,56.18,56.18,2700.0,56.0858,56.1954,55.9862,55.9862,2700.0
2013-11-06 10:30:00,56.22,56.26,55.99,55.99,7900.0,56.026,56.0659,55.7968,55.7968,7900.0
2013-11-06 11:00:00,55.96,56.15,55.8,56.06,4700.0,55.7669,55.9563,55.6075,55.8666,4700.0
2013-11-06 11:30:00,56.04,56.12,55.96,56.12,3900.0,55.8466,55.9264,55.7669,55.9264,3900.0
2013-11-06 12:00:00,56.11,56.13,56.07,56.1,1400.0,55.9164,55.9363,55.8765,55.9064,1400.0
2013-11-06 12:30:00,56.06,56.26,56.06,56.23,4500.0,55.8666,56.0659,55.8666,56.036,4500.0
2013-11-06 13:00:00,56.21,56.21,55.96,56.03,11400.0,56.0161,56.0161,55.7669,55.8367,11400.0
2013-11-06 13:30:00,56.02,56.02,55.87,55.87,5500.0,55.8267,55.8267,55.6772,55.6772,5500.0
2013-11-06 14:00:00,55.89,55.92,55.74,55.82,10600.0,55.6972,55.7271,55.5477,55.6274,10600.0
2013-11-06 14:30:00,55.82,55.96,55.76,55.77,14700.0,55.6274,55.7669,55.5676,55.5776,14700.0
2013-11-06 15:00:00,55.75,55.87,55.54,55.56,28500.0,55.5576,55.6772,55.3484,55.3683,28500.0
2013-11-06 15:30:00,55.54,55.6,55.42,55.48,52200.0,55.3484,55.4082,55.2288,55.2886,52200.0
2013-11-07 09:30:00,55.56,55.9,55.33,55.38,15000.0,55.3683,55.7071,55.1391,55.1889,15000.0
2013-11-07 10:00:00,55.27,55.39,54.66,54.92,12600.0,55.0793,55.1989,54.4714,54.7305,12600.0
2013-11-07 10:30:00,54.86,54.86,54.52,54.54,5500.0,54.6707,54.6707,54.3319,54.3518,5500.0
2013-11-07 11:00:00,54.56,54.72,54.48,54.68,22200.0,54.3717,54.5312,54.292,54.4913,22200.0
2013-11-07 11:30:00,54.67,54.76,54.64,54.68,20100.0,54.4814,54.5711,54.4515,54.4913,20100.0
2013-11-07 12:00:00,54.73,54.99,54.69,54.98,17400.0,54.5412,54.8003,54.5013,54.7903,17400.0
2013-11-07 12:30:00,54.98,55.0,54.7,54.73,8300.0,54.7903,54.8102,54.5113,54.5412,8300.0
2013-11-07 13:00:00,54.71,54.76,54.58,54.69,23100.0,54.5212,54.5711,54.3917,54.5013,23100.0
2013-11-07 13:30:00,54.65,54.78,54.6,54.77,16800.0,54.4614,54.591,54.4116,54.581,16800.0
2013-11-07 14:00:00,54.74,54.76,54.33,54.44,33100.0,54.5511,54.5711,54.1425,54.2522,33100.0
2013-11-07 14:30:00,54.44,54.54,54.34,54.54,11200.0,54.2522,54.3518,54.1525,54.3518,11200.0
2013-11-07 15:00:00,54.54,54.78,54.51,54.68,19500.0,54.3518,54.591,54.3219,54.4913,19500.0
2013-11-07 15:30:00,54.64,54.7,54.33,54.38,39900.0,54.4515,54.5113,54.1425,54.1924,39900.0
2013-11-08 09:30:00,54.31,55.04,54.31,54.78,13500.0,54.1226,54.8501,54.1226,54.591,13500.0
2013-11-08 10:00:00,54.79,55.05,54.7,54.85,10900.0,54.601,54.8601,54.5113,54.6607,10900.0
2013-11-08 10:30:00,54.9,55.07,54.78,54.98,14600.0,54.7106,54.88,54.591,54.7903,14600.0
2013-11-08 11:00:00,54.98,55.18,54.89,55.17,7000.0,54.7903,54.9896,54.7006,54.9796,7000.0
2013-11-08 11:30:00,55.18,55.47,55.06,55.4,8800.0,54.9896,55.2786,54.87,55.2088,8800.0
2013-11-08 12:00:00,55.39,55.39,54.94,54.98,11400.0,55.1989,55.1989,54.7504,54.7903,11400.0
2013-11-08 12:30:00,55.01,55.22,55.0,55.2,5500.0,54.8202,55.0295,54.8102,55.0095,5500.0
2013-11-08 13:00:00,55.2,55.4,55.05,55.31,6600.0,55.0095,55.2088,54.8601,55.1192,6600.0
2013-11-08 13:30:00,55.32,55.32,55.03,55.18,10000.0,55.1291,55.1291,54.8401,54.9896,10000.0
2013-11-08 14:00:00,55.2,55.29,55.06,55.23,5000.0,55.0095,55.0992,54.87,55.0394,5000.0
2013-11-08 14:30:00,55.26,55.26,55.02,55.15,13400.0,55.0693,55.0693,54.8302,54.9597,13400.0
2013-11-08 15:00:00,55.12,55.36,55.01,55.3,14800.0,54.9298,55.169,54.8202,55.1092,14800.0
2013-11-08 15:30:00,55.3,55.6,55.3,55.58,31400.0,55.1092,55.4082,55.1092,55.3882,31400.0
2013-11-11 09:30:00,55.49,56.7,55.39,55.52,1800.0,55.2985,56.5044,55.1989,55.3284,1800.0
2013-11-11 10:00:00,55.54,55.57,55.06,55.36,5400.0,55.3484,55.3783,54.87,55.169,5400.0
2013-11-11 10:30:00,55.28,55.52,55.23,55.52,2500.0,55.0893,55.3284,55.0394,55.3284,2500.0
2013-11-11 11:00:00,55.41,55.63,55.19,55.63,14200.0,55.2188,55.4381,54.9996,55.4381,14200.0
2013-11-11 11:30:00,55.69,55.78,55.66,55.7,2100.0,55.4978,55.5875,55.468,55.5078,2100.0
2013-11-11 12:00:00,55.74,55.89,55.74,55.86,1400.0,55.5477,55.6972,55.5477,55.6673,1400.0
2013-11-11 12:30:00,55.84,55.84,55.74,55.78,3100.0,55.6473,55.6473,55.5477,55.5875,3100.0
2013-11-11 13:00:00,55.78,55.89,55.76,55.81,2600.0,55.5875,55.6972,55.5676,55.6174,2600.0
2013-11-11 13:30:00,55.83,55.83,55.74,55.74,4500.0,55.6374,55.6374,55.5477,55.5477,4500.0
2013-11-11 14:00:00,55.73,55.73,55.51,55.54,4800.0,55.5377,55.5377,55.3185,55.3484,4800.0
2013-11-11 14:30:00,55.59,55.65,55.51,55.65,4300.0,55.3982,55.458,55.3185,55.458,4300.0
2013-11-11 15:00:00,55.67,55.71,55.59,55.63,3500.0,55.4779,55.5178,55.3982,55.4381,3500.0
2013-11-11 15:30:00,55.64,55.87,55.64,55.66,24800.0,55.448,55.6772,55.448,55.468,24800.0
2013-11-12 09:30:00,55.46,55.76,55.19,55.63,2400.0,55.2686,55.5676,54.9996,55.4381,2400.0
2013-11-12 10:00:00,55.66,56.35,55.63,56.35,8800.0,55.468,56.1556,55.4381,56.1556,8800.0
2013-11-12 10:30:00,56.38,56.52,56.13,56.2,7300.0,56.1855,56.325,55.9363,56.0061,7300.0
2013-11-12 11:00:00,56.22,56.64,56.22,56.4,6800.0,56.026,56.4446,56.026,56.2054,6800.0
2013-11-12 11:30:00,56.37,56.55,56.37,56.44,4400.0,56.1755,56.3549,56.1755,56.2453,4400.0
2013-11-12 12:00:00,56.35,56.47,56.12,56.4,6400.0,56.1556,56.2752,55.9264,56.2054,6400.0
2013-11-12 12:30:00,56.43,56.71,56.43,56.55,5100.0,56.2353,56.5143,56.2353,56.3549,5100.0
2013-11-12 13:00:00,56.51,56.84,56.5,56.7,9700.0,56.315,56.6439,56.3051,56.5044,9700.0
2013-11-12 13:30:00,56.62,56.67,56.42,56.6,6700.0,56.4246,56.4745,56.2253,56.4047,6700.0
2013-11-12 14:00:00,56.6,56.7,56.32,56.58,19700.0,56.4047,56.5044,56.1257,56.3848,19700.0
2013-11-12 14:30:00,56.54,56.61,56.47,56.6,10300.0,56.3449,56.4147,56.2752,56.4047,10300.0
2013-11-12 15:00:00,56.6,56.7,56.53,56.7,12600.0,56.4047,56.5044,56.335,56.5044,12600.0
2013-11-12 15:30:00,56.69,56.84,56.58,56.75,27600.0,56.4944,56.6439,56.3848,56.5542,27600.0
2013-11-13 09:30:00,56.45,56.56,56.23,56.56,3000.0,56.2552,56.3648,56.036,56.3648,3000.0
2013-11-13 10:00:00,56.62,56.74,56.48,56.67,3800.0,56.4246,56.5442,56.2851,56.4745,3800.0
2013-11-13 10:30:00,56.59,56.95,56.59,56.91,3300.0,56.3947,56.7535,56.3947,56.7136,3300.0
2013-11-13 11:00:00,56.9,56.96,56.64,56.64,4000.0,56.7037,56.7635,56.4446,56.4446,4000.0
2013-11-13 11:30:00,56.73,56.9,56.68,56.71,4200.0,56.5343,56.7037,56.4844,56.5143,4200.0
2013-11-13 12:00:00,56.67,57.0,56.67,56.99,2500.0,56.4745,56.8033,56.4745,56.7934,2500.0
2013-11-13 12:30:00,56.98,57.32,56.98,57.19,8900.0,56.7834,57.1222,56.7834,56.9927,8900.0
2013-11-13 13:00:00,57.21,57.24,57.08,57.23,3800.0,57.0126,57.0425,56.8831,57.0325,3800.0
2013-11-13 13:30:00,57.25,57.43,57.22,57.34,4400.0,57.0525,57.2318,57.0226,57.1422,4400.0
2013-11-13 14:00:00,57.34,57.38,57.08,57.11,8200.0,57.1422,57.182,56.8831,56.9129,8200.0
2013-11-13 14:30:00,57.12,57.19,56.95,56.96,6000.0,56.9229,56.9927,56.7535,56.7635,6000.0
2013-11-13 15:00:00,56.98,57.18,56.8,56.99,33600.0,56.7834,56.9827,56.604,56.7934,33600.0
2013-11-13 15:30:00,56.98,57.2,56.97,57.2,19500.0,56.7834,57.0026,56.7734,57.0026,19500.0
2013-11-14 09:30:00,57.27,57.27,56.66,56.79,1700.0,57.0724,57.0724,56.4645,56.5941,1700.0
2013-11-14 10:00:00,56.81,56.87,56.56,56.87,500.0,56.614,56.6738,56.3648,56.6738,500.0
2013-11-14 10:30:00,56.78,56.94,56.78,56.94,200.0,56.5841,56.7435,56.5841,56.7435,200.0
2013-11-14 11:00:00,56.69,56.93,56.67,56.82,1700.0,56.4944,56.7336,56.4745,56.624,1700.0
2013-11-14 11:30:00,56.82,56.99,56.82,56.92,800.0,56.624,56.7934,56.624,56.7236,800.0
2013-11-14 12:00:00,56.96,56.96,56.63,56.63,1900.0,56.7635,56.7635,56.4346,56.4346,1900.0
2013-11-14 12:30:00,56.7,56.78,56.5,56.7,3800.0,56.5044,56.5841,56.3051,56.5044,3800.0
2013-11-14 13:00:00,56.77,56.79,56.59,56.79,1400.0,56.5741,56.5941,56.3947,56.5941,1400.0
2013-11-14 13:30:00,56.61,56.71,56.61,56.65,1200.0,56.4147,56.5143,56.4147,56.4545,1200.0
2013-11-14 14:00:00,56.76,56.99,56.75,56.95,2100.0,56.5642,56.7934,56.5542,56.7535,2100.0
2013-11-14 14:30:00,56.97,56.98,56.78,56.9,2700.0,56.7734,56.7834,56.5841,56.7037,2700.0
2013-11-14 15:00:00,56.85,56.97,56.81,56.84,2800.0,56.6538,56.7734,56.614,56.6439,2800.0
2013-11-14 15:30:00,56.85,56.98,56.75,56.86,12400.0,56.6538,56.7834,56.5542,56.6638,12400.0
2013-11-15 09:30:00,56.78,57.39,56.31,57.18,45100.0,56.5841,57.192,56.1157,56.9827,45100.0
2013-11-15 10:00:00,57.03,57.07,56.8,56.91,3000.0,56.8332,56.8731,56.604,56.7136,3000.0
2013-11-15 10:30:00,56.82,56.86,56.58,56.75,2500.0,56.624,56.6638,56.3848,56.5542,2500.0
2013-11-15 11:00:00,56.81,57.11,56.81,56.94,2400.0,56.614,56.9129,56.614,56.7435,2400.0
2013-11-15 11:30:00,56.98,57.07,56.86,57.05,4200.0,56.7834,56.8731,56.6638,56.8532,4200.0
2013-11-15 12:00:00,57.05,57.37,57.05,57.35,4200.0,56.8532,57.1721,56.8532,57.1521,4200.0
2013-11-15 12:30:00,57.33,57.45,57.3,57.45,2500.0,57.1322,57.2518,57.1023,57.2518,2500.0
2013-11-15 13:00:00,57.34,57.6,57.34,57.52,2600.0,57.1422,57.4013,57.1422,57.3215,2600.0
2013-11-15 13:30:00,57.37,57.57,57.36,57.4,3800.0,57.1721,57.3714,57.1621,57.2019,3800.0
2013-11-15 14:00:00,57.43,57.43,57.32,57.4,2100.0,57.2318,57.2318,57.1222,57.2019,2100.0
2013-11-15 14:30:00,57.43,57.46,57.4,57.42,2000.0,57.2318,57.2617,57.2019,57.2219,2000.0
2013-11-15 15:00:00,57.5,57.64,57.48,57.6,4400.0,57.3016,57.4411,57.2817,57.4013,4400.0
2013-11-15 15:30:00,57.66,57.72,57.48,57.55,22900.0,57.4611,57.5208,57.2817,57.3514,22900.0
2013-11-18 09:30:00,57.51,58.51,57.5,58.19,72400.0,57.3116,58.3081,57.3016,57.9892,72400.0
2013-11-18 10:00:00,57.86,57.96,57.57,57.95,6300.0,57.6604,57.76,57.3714,57.7501,6300.0
2013-11-18 10:30:00,57.83,57.83,57.67,57.7,1900.0,57.6305,57.6305,57.471,57.5009,1900.0
2013-11-18 11:00:00,57.87,57.96,57.79,57.79,3000.0,57.6703,57.76,57.5906,57.5906,3000.0
2013-11-18 11:30:00,57.79,57.84,57.79,57.83,1000.0,57.5906,57.6404,57.5906,57.6305,1000.0
2013-11-18 12:00:00,57.67,57.95,57.67,57.86,3000.0,57.471,57.7501,57.471,57.6604,3000.0
2013-11-18 12:30:00,57.81,57.89,57.69,57.79,3900.0,57.6105,57.6903,57.4909,57.5906,3900.0
2013-11-18 13:00:00,57.79,57.96,57.79,57.8,10400.0,57.5906,57.76,57.5906,57.6006,10400.0
2013-11-18 13:30:00,57.87,57.87,57.74,57.83,3200.0,57.6703,57.6703,57.5408,57.6305,3200.0
2013-11-18 14:00:00,57.79,57.86,57.73,57.84,2800.0,57.5906,57.6604,57.5308,57.6404,2800.0
2013-11-18 14:30:00,57.85,57.85,57.62,57.62,9600.0,57.6504,57.6504,57.4212,57.4212,9600.0
2013-11-18 15:00:00,57.59,57.64,57.36,57.45,28900.0,57.3913,57.4411,57.1621,57.2518,28900.0
2013-11-18 15:30:00,57.43,57.68,57.37,57.66,24300.0,57.2318,57.481,57.1721,57.4611,24300.0
2013-11-19 09:30:00,57.52,58.05,57.18,57.69,12000.0,57.3215,57.8497,56.9827,57.4909,12000.0
2013-11-19 10:00:00,57.79,58.0,57.75,57.89,3400.0,57.5906,57.7999,57.5507,57.6903,3400.0
2013-11-19 10:30:00,57.87,58.04,57.74,58.0,3600.0,57.6703,57.8397,57.5408,57.7999,3600.0
2013-11-19 11:00:00,58.03,58.06,57.78,57.85,4300.0,57.8298,57.8597,57.5806,57.6504,4300.0
2013-11-19 11:30:00,57.79,57.86,57.65,57.86,2600.0,57.5906,57.6604,57.4511,57.6604,2600.0
2013-11-19 12:00:00,57.86,57.9,57.75,57.87,5400.0,57.6604,57.7002,57.5507,57.6703,5400.0
2013-11-19 12:30:00,57.86,57.99,57.86,57.95,6800.0,57.6604,57.7899,57.6604,57.7501,6800.0
2013-11-19 13:00:00,57.73,57.76,57.59,57.65,5000.0,57.5308,57.5607,57.3913,57.4511,5000.0
2013-11-19 13:30:00,57.63,57.77,57.56,57.63,7100.0,57.4312,57.5707,57.3614,57.4312,7100.0
2013-11-19 14:00:00,57.65,57.66,57.39,57.39,6900.0,57.4511,57.4611,57.192,57.192,6900.0
2013-11-19 14:30:00,57.5,57.75,57.46,57.63,5300.0,57.3016,57.5507,57.2617,57.4312,5300.0
2013-11-19 15:00:00,57.55,57.64,57.39,57.47,14100.0,57.3514,57.4411,57.192,57.2717,14100.0
2013-11-19 15:30:00,57.47,57.5,57.25,57.39,30300.0,57.2717,57.3016,57.0525,57.192,30300.0
2013-11-20 09:30:00,57.61,57.89,57.33,57.64,6000.0,57.4112,57.6903,57.1322,57.4411,6000.0
2013-11-20 10:00:00,57.67,58.07,57.59,57.85,3900.0,57.471,57.8696,57.3913,57.6504,3900.0
2013-11-20 10:30:00,57.75,57.91,57.45,57.72,3400.0,57.5507,57.7102,57.2518,57.5208,3400.0
2013-11-20 11:00:00,57.72,57.9,57.6,57.77,4100.0,57.5208,57.7002,57.4013,57.5707,4100.0
2013-11-20 11:30:00,57.77,57.79,57.65,57.7,3100.0,57.5707,57.5906,57.4511,57.5009,3100.0
2013-11-20 12:00:00,57.7,57.77,57.66,57.73,2800.0,57.5009,57.5707,57.4611,57.5308,2800.0
2013-11-20 12:30:00,57.75,57.8,57.58,57.79,9100.0,57.5507,57.6006,57.3813,57.5906,9100.0
2013-11-20 13:00:00,57.84,57.85,57.7,57.75,3100.0,57.6404,57.6504,57.5009,57.5507,3100.0
2013-11-20 13:30:00,57.75,57.85,57.65,57.77,4600.0,57.5507,57.6504,57.4511,57.5707,4600.0
2013-11-20 14:00:00,57.46,57.81,57.45,57.62,5300.0,57.2617,57.6105,57.2518,57.4212,5300.0
2013-11-20 14:30:00,57.61,57.64,57.46,57.54,3700.0,57.4112,57.4411,57.2617,57.3415,3700.0
2013-11-20 15:00:00,57.54,57.65,57.45,57.56,13900.0,57.3415,57.4511,57.2518,57.3614,13900.0
2013-11-20 15:30:00,57.56,57.77,57.51,57.71,21600.0,57.3614,57.5707,57.3116,57.5109,21600.0
2013-11-21 09:30:00,57.95,57.95,57.65,57.94,4700.0,57.7501,57.7501,57.4511,57.7401,4700.0
2013-11-21 10:00:00,58.0,58.5,57.97,58.49,7200.0,57.7999,58.2982,57.77,58.2882,7200.0
2013-11-21 10:30:00,58.4,58.74,58.4,58.6,8400.0,58.1985,58.5373,58.1985,58.3978,8400.0
2013-11-21 11:00:00,58.48,58.48,58.07,58.4,6500.0,58.2782,58.2782,57.8696,58.1985,6500.0
2013-11-21 11:30:00,58.43,58.46,58.25,58.25,5800.0,58.2284,58.2583,58.049,58.049,5800.0
2013-11-21 12:00:00,58.25,58.25,57.0,58.15,8200.0,58.049,58.049,56.8033,57.9494,8200.0
2013-11-21 12:30:00,58.16,58.21,58.05,58.21,4600.0,57.9593,58.0092,57.8497,58.0092,4600.0
2013-11-21 13:00:00,58.2,58.22,58.02,58.11,1600.0,57.9992,58.0191,57.8198,57.9095,1600.0
2013-11-21 13:30:00,58.01,58.42,58.01,58.32,9100.0,57.8098,58.2184,57.8098,58.1188,9100.0
2013-11-21 14:00:00,58.33,58.43,58.32,58.41,2800.0,58.1287,58.2284,58.1188,58.2085,2800.0
2013-11-21 14:30:00,58.4,58.52,58.3,58.44,4900.0,58.1985,58.3181,58.0988,58.2384,4900.0
2013-11-21 15:00:00,58.49,58.7,58.49,58.7,7000.0,58.2882,58.4975,58.2882,58.4975,7000.0
2013-11-21 15:30:00,58.69,58.72,58.52,58.71,22200.0,58.4875,58.5174,58.3181,58.5074,22200.0
2013-11-22 09:30:00,58.8,58.8,58.26,58.29,7900.0,58.5971,58.5971,58.059,58.0889,7900.0
2013-11-22 10:00:00,58.3,58.34,58.03,58.26,6900.0,58.0988,58.1387,57.8298,58.059,6900.0
2013-11-22 10:30:00,58.27,58.46,58.19,58.19,8100.0,58.0689,58.2583,57.9892,57.9892,8100.0
2013-11-22 11:00:00,58.2,58.25,57.88,57.88,11900.0,57.9992,58.049,57.6803,57.6803,11900.0
2013-11-22 11:30:00,57.88,58.1,57.81,58.07,8400.0,57.6803,57.8995,57.6105,57.8696,8400.0
2013-11-22 12:00:00,58.14,58.15,57.99,58.14,5800.0,57.9394,57.9494,57.7899,57.9394,5800.0
2013-11-22 12:30:00,58.13,58.16,58.03,58.03,4100.0,57.9294,57.9593,57.8298,57.8298,4100.0
2013-11-22 13:00:00,58.05,58.17,58.02,58.09,5300.0,57.8497,57.9693,57.8198,57.8896,5300.0
2013-11-22 13:30:00,58.09,58.18,58.02,58.17,3300.0,57.8896,57.9793,57.8198,57.9693,3300.0
2013-11-22 14:00:00,58.13,58.23,58.06,58.16,5400.0,57.9294,58.0291,57.8597,57.9593,5400.0
2013-11-22 14:30:00,58.15,58.16,58.0,58.08,11200.0,57.9494,57.9593,57.7999,57.8796,11200.0
2013-11-22 15:00:00,58.11,58.17,58.03,58.14,8500.0,57.9095,57.9693,57.8298,57.9394,8500.0
2013-11-22 15:30:00,58.12,58.2,58.0,58.1,34300.0,57.9195,57.9992,57.7999,57.8995,34300.0
2013-11-25 09:30:00,58.5,58.68,58.06,58.29,18500.0,58.2982,58.4775,57.8597,58.0889,18500.0
2013-11-25 10:00:00,58.35,58.77,58.2,58.65,6900.0,58.1487,58.5672,57.9992,58.4476,6900.0
2013-11-25 10:30:00,58.72,58.78,58.65,58.68,7200.0,58.5174,58.5772,58.4476,58.4775,7200.0
2013-11-25 11:00:00,58.71,58.75,58.27,58.41,12200.0,58.5074,58.5473,58.0689,58.2085,12200.0
2013-11-25 11:30:00,58.45,58.54,58.29,58.34,3800.0,58.2483,58.338,58.0889,58.1387,3800.0
2013-11-25 12:00:00,58.34,58.44,58.29,58.4,3200.0,58.1387,58.2384,58.0889,58.1985,3200.0
2013-11-25 12:30:00,58.39,58.54,58.2,58.37,2800.0,58.1885,58.338,57.9992,58.1686,2800.0
2013-11-25 13:00:00,58.4,58.47,58.19,58.3,10500.0,58.1985,58.2683,57.9892,58.0988,10500.0
2013-11-25 13:30:00,58.3,58.42,58.25,58.37,9000.0,58.0988,58.2184,58.049,58.1686,9000.0
2013-11-25 14:00:00,58.37,58.37,58.2,58.27,20900.0,58.1686,58.1686,57.9992,58.0689,20900.0
2013-11-25 14:30:00,58.33,58.33,58.1,58.32,20300.0,58.1287,58.1287,57.8995,58.1188,20300.0
2013-11-25 15:00:00,58.32,58.35,58.25,58.27,14000.0,58.1188,58.1487,58.049,58.0689,14000.0
2013-11-25 15:30:00,58.3,58.52,58.3,58.52,17500.0,58.0988,58.3181,58.0988,58.3181,17500.0
2013-11-26 09:30:00,58.28,58.51,58.14,58.4,8500.0,58.0789,58.3081,57.9394,58.1985,8500.0
2013-11-26 10:00:00,58.47,58.9,58.46,58.85,5300.0,58.2683,58.6968,58.2583,58.6469,5300.0
2013-11-26 10:30:00,58.85,58.85,58.57,58.65,3300.0,58.6469,58.6469,58.3679,58.4476,3300.0
2013-11-26 11:00:00,58.7,58.92,58.7,58.81,4000.0,58.4975,58.7167,58.4975,58.6071,4000.0
2013-11-26 11:30:00,58.82,58.92,58.78,58.8,3400.0,58.617,58.7167,58.5772,58.5971,3400.0
2013-11-26 12:00:00,58.83,58.92,58.78,58.79,3500.0,58.627,58.7167,58.5772,58.5872,3500.0
2013-11-26 12:30:00,58.79,58.95,58.72,58.91,3200.0,58.5872,58.7466,58.5174,58.7067,3200.0
2013-11-26 13:00:00,58.87,58.93,58.81,58.9,2500.0,58.6669,58.7267,58.6071,58.6968,2500.0
2013-11-26 13:30:00,58.93,58.97,58.84,58.85,4200.0,58.7267,58.7665,58.637,58.6469,4200.0
2013-11-26 14:00:00,58.88,58.96,58.78,58.96,3900.0,58.6768,58.7566,58.5772,58.7566,3900.0
2013-11-26 14:30:00,59.01,59.27,59.0,59.18,11900.0,58.8064,59.0655,58.7964,58.9758,11900.0
2013-11-26 15:00:00,59.11,59.16,59.0,59.07,6400.0,58.906,58.9559,58.7964,58.8662,6400.0
2013-11-26 15:30:00,59.02,59.06,58.83,58.91,31900.0,58.8164,58.8562,58.627,58.7067,31900.0
2013-11-27 09:30:00,59.09,59.09,58.72,58.96,3400.0,58.8861,58.8861,58.5174,58.7566,3400.0
2013-11-27 10:00:00,59.05,59.13,58.99,59.1,5300.0,58.8463,58.926,58.7865,58.8961,5300.0
2013-11-27 10:30:00,59.1,59.1,58.89,58.99,4500.0,58.8961,58.8961,58.6868,58.7865,4500.0
2013-11-27 11:00:00,59.01,59.01,58.8,58.88,5700.0,58.8064,58.8064,58.5971,58.6768,5700.0
2013-11-27 11:30:00,58.9,59.07,58.9,58.96,3800.0,58.6968,58.8662,58.6968,58.7566,3800.0
2013-11-27 12:00:00,58.96,58.97,58.9,58.97,2700.0,58.7566,58.7665,58.6968,58.7665,2700.0
2013-11-27 12:30:00,58.95,58.96,58.85,58.89,4600.0,58.7466,58.7566,58.6469,58.6868,4600.0
2013-11-27 13:00:00,58.88,59.0,58.87,59.0,5300.0,58.6768,58.7964,58.6669,58.7964,5300.0
2013-11-27 13:30:00,59.07,59.07,59.0,59.06,2500.0,58.8662,58.8662,58.7964,58.8562,2500.0
2013-11-27 14:00:00,59.06,59.07,59.04,59.06,2400.0,58.8562,58.8662,58.8363,58.8562,2400.0
2013-11-27 14:30:00,59.06,59.18,58.99,58.99,11400.0,58.8562,58.9758,58.7865,58.7865,11400.0
2013-11-27 15:00:00,58.95,59.0,58.85,58.99,7000.0,58.7466,58.7964,58.6469,58.7865,7000.0
2013-11-27 15:30:00,58.99,59.05,58.89,59.04,14100.0,58.7865,58.8463,58.6868,58.8363,14100.0
2013-11-29 09:30:00,58.84,59.0,58.52,58.92,20200.0,58.637,58.7964,58.3181,58.7167,20200.0
2013-11-29 10:00:00,58.94,59.17,58.86,59.11,4400.0,58.7366,58.9658,58.6569,58.906,4400.0
2013-11-29 10:30:00,59.17,59.25,59.07,59.25,2100.0,58.9658,59.0456,58.8662,59.0456,2100.0
2013-11-29 11:00:00,59.25,59.42,59.17,59.24,5600.0,59.0456,59.215,58.9658,59.0356,5600.0
2013-11-29 11:30:00,59.21,59.27,59.13,59.23,3700.0,59.0057,59.0655,58.926,59.0256,3700.0
2013-11-29 12:00:00,59.23,59.35,59.16,59.27,5700.0,59.0256,59.1452,58.9559,59.0655,5700.0
2013-11-29 12:30:00,59.25,59.36,58.96,58.96,15000.0,59.0456,59.1552,58.7566,58.7566,15000.0
2013-12-02 09:30:00,58.94,59.15,58.68,59.08,9800.0,58.7568,58.9662,58.4976,58.8964,9800.0
2013-12-02 10:00:00,59.01,59.52,59.01,59.37,4000.0,58.8266,59.335,58.8266,59.1855,4000.0
2013-12-02 10:30:00,59.33,59.48,59.15,59.48,6200.0,59.1456,59.2951,58.9662,59.2951,6200.0
2013-12-02 11:00:00,59.5,59.54,59.29,59.29,1500.0,59.3151,59.355,59.1057,59.1057,1500.0
2013-12-02 11:30:00,59.29,59.43,59.19,59.37,3600.0,59.1057,59.2453,59.006,59.1855,3600.0
2013-12-02 12:00:00,59.36,59.47,59.22,59.33,2100.0,59.1755,59.2852,59.0359,59.1456,2100.0
2013-12-02 12:30:00,59.42,59.42,58.79,59.4,43900.0,59.2353,59.2353,58.6073,59.2154,43900.0
2013-12-02 13:00:00,59.4,59.42,59.05,59.05,2800.0,59.2154,59.2353,58.8665,58.8665,2800.0
2013-12-02 13:30:00,59.01,59.02,58.84,58.9,3100.0,58.8266,58.8366,58.6571,58.7169,3100.0
2013-12-02 14:00:00,58.91,58.96,58.51,58.59,9100.0,58.7269,58.7768,58.3282,58.4079,9100.0
2013-12-02 14:30:00,58.6,58.74,58.38,58.64,9100.0,58.4179,58.5574,58.1986,58.4577,9100.0
2013-12-02 15:00:00,58.64,58.67,58.35,58.35,5400.0,58.4577,58.4877,58.1687,58.1687,5400.0
2013-12-02 15:30:00,58.35,58.35,58.13,58.21,21600.0,58.1687,58.1687,57.9493,58.0291,21600.0
2013-12-03 09:30:00,58.02,58.4,58.02,58.4,3000.0,57.8397,58.2185,57.8397,58.2185,3000.0
2013-12-03 10:00:00,58.5,58.51,58.16,58.19,11200.0,58.3182,58.3282,57.9792,58.0091,11200.0
2013-12-03 10:30:00,58.22,58.6,58.19,58.46,42200.0,58.0391,58.4179,58.0091,58.2783,42200.0
2013-12-03 11:00:00,58.55,58.64,58.48,58.51,9500.0,58.368,58.4577,58.2982,58.3282,9500.0
2013-12-03 11:30:00,58.5,58.55,58.31,58.44,3800.0,58.3182,58.368,58.1288,58.2584,3800.0
2013-12-03 12:00:00,58.42,58.45,58.16,58.16,4200.0,58.2384,58.2683,57.9792,57.9792,4200.0
2013-12-03 12:30:00,58.14,58.48,58.07,58.34,5300.0,57.9593,58.2982,57.8895,58.1587,5300.0
2013-12-03 13:00:00,58.34,58.34,58.11,58.13,3700.0,58.1587,58.1587,57.9294,57.9493,3700.0
2013-12-03 13:30:00,58.17,58.36,58.07,58.18,6200.0,57.9892,58.1786,57.8895,57.9992,6200.0
2013-12-03 14:00:00,58.17,58.18,58.07,58.13,6200.0,57.9892,57.9992,57.8895,57.9493,6200.0
2013-12-03 14:30:00,58.04,58.49,58.04,58.37,5000.0,57.8596,58.3082,57.8596,58.1886,5000.0
2013-12-03 15:00:00,58.37,58.43,58.27,58.28,6500.0,58.1886,58.2484,58.0889,58.0989,6500.0
2013-12-03 15:30:00,58.29,58.43,58.23,58.41,17100.0,58.1088,58.2484,58.049,58.2285,17100.0
2013-12-04 09:30:00,57.99,58.75,57.99,58.35,31400.0,57.8098,58.5674,57.8098,58.1687,31400.0
2013-12-04 10:00:00,58.27,58.76,58.26,58.53,10100.0,58.0889,58.5774,58.0789,58.3481,10100.0
2013-12-04 10:30:00,58.48,58.73,58.43,58.73,3000.0,58.2982,58.5475,58.2484,58.5475,3000.0
2013-12-04 11:00:00,58.69,58.71,58.55,58.7,2500.0,58.5076,58.5275,58.368,58.5176,2500.0
2013-12-04 11:30:00,58.79,58.84,58.64,58.69,3600.0,58.6073,58.6571,58.4577,58.5076,3600.0
2013-12-04 12:00:00,58.6,58.6,58.2,58.25,2200.0,58.4179,58.4179,58.0191,58.069,2200.0
2013-12-04 12:30:00,58.25,58.27,58.1,58.1,2000.0,58.069,58.0889,57.9194,57.9194,2000.0
2013-12-04 13:00:00,58.0,58.22,57.75,57.75,2800.0,57.8197,58.0391,57.5705,57.5705,2800.0
2013-12-04 13:30:00,57.58,57.8,57.44,57.79,3700.0,57.401,57.6204,57.2615,57.6104,3700.0
2013-12-04 14:00:00,57.91,58.03,57.82,57.93,4800.0,57.73,57.8496,57.6403,57.75,4800.0
2013-12-04 14:30:00,58.11,58.28,58.02,58.28,3600.0,57.9294,58.0989,57.8397,58.0989,3600.0
2013-12-04 15:00:00,58.28,58.49,58.24,58.44,3800.0,58.0989,58.3082,58.059,58.2584,3800.0
2013-12-04 15:30:00,58.43,58.62,58.39,58.4,25800.0,58.2484,58.4378,58.2085,58.2185,25800.0
2013-12-05 09:30:00,58.23,58.55,57.95,58.55,5400.0,58.049,58.368,57.7699,58.368,5400.0
2013-12-05 10:00:00,58.55,58.73,58.29,58.29,3900.0,58.368,58.5475,58.1088,58.1088,3900.0
2013-12-05 10:30:00,58.29,58.66,57.99,58.05,32000.0,58.1088,58.4777,57.8098,57.8696,32000.0
2013-12-05 11:00:00,58.09,58.46,58.09,58.4,2200.0,57.9095,58.2783,57.9095,58.2185,2200.0
2013-12-05 11:30:00,58.38,58.46,58.17,58.41,3200.0,58.1986,58.2783,57.9892,58.2285,3200.0
2013-12-05 12:00:00,58.61,58.67,58.44,58.67,1400.0,58.4278,58.4877,58.2584,58.4877,1400.0
2013-12-05 12:30:00,58.7,59.01,58.68,58.99,3600.0,58.5176,58.8266,58.4976,58.8067,3600.0
2013-12-05 13:00:00,58.94,58.94,58.84,58.9,3900.0,58.7568,58.7568,58.6571,58.7169,3900.0
2013-12-05 13:30:00,58.88,58.89,58.68,58.78,3200.0,58.697,58.707,58.4976,58.5973,3200.0
2013-12-05 14:00:00,58.78,58.9,58.44,58.58,52400.0,58.5973,58.7169,58.2584,58.3979,52400.0
2013-12-05 14:30:00,58.64,58.83,58.57,58.6,4000.0,58.4577,58.6472,58.388,58.4179,4000.0
2013-12-05 15:00:00,58.6,58.85,58.59,58.76,14000.0,58.4179,58.6671,58.4079,58.5774,14000.0
2013-12-05 15:30:00,58.78,58.83,58.61,58.71,19600.0,58.5973,58.6472,58.4278,58.5275,19600.0
2013-12-06 09:30:00,59.21,59.68,58.91,59.03,8600.0,59.026,59.4945,58.7269,58.8465,8600.0
2013-12-06 10:00:00,59.15,59.63,58.87,59.63,68700.0,58.9662,59.4447,58.687,59.4447,68700.0
2013-12-06 10:30:00,59.63,59.73,59.25,59.44,4500.0,59.4447,59.5444,59.0659,59.2553,4500.0
2013-12-06 11:00:00,59.44,59.77,59.44,59.69,3300.0,59.2553,59.5842,59.2553,59.5045,3300.0
2013-12-06 11:30:00,59.71,60.07,59.71,59.97,18700.0,59.5244,59.8833,59.5244,59.7836,18700.0
2013-12-06 12:00:00,59.97,60.0,59.66,59.66,3100.0,59.7836,59.8135,59.4746,59.4746,3100.0
2013-12-06 12:30:00,59.53,59.83,59.53,59.71,3500.0,59.345,59.6441,59.345,59.5244,3500.0
2013-12-06 13:00:00,59.67,59.91,59.64,59.84,4800.0,59.4845,59.7238,59.4546,59.654,4800.0
2013-12-06 13:30:00,59.89,59.95,59.78,59.9,3400.0,59.7039,59.7637,59.5942,59.7138,3400.0
2013-12-06 14:00:00,59.82,59.82,59.69,59.69,4800.0,59.6341,59.6341,59.5045,59.5045,4800.0
2013-12-06 14:30:00,59.68,59.77,59.59,59.63,3000.0,59.4945,59.5842,59.4048,59.4447,3000.0
2013-12-06 15:00:00,59.67,59.76,59.53,59.57,4400.0,59.4845,59.5743,59.345,59.3849,4400.0
2013-12-06 15:30:00,59.65,59.76,59.46,59.62,15600.0,59.4646,59.5743,59.2752,59.4347,15600.0
2013-12-09 09:30:00,59.62,59.95,59.25,59.44,3100.0,59.4347,59.7637,59.0659,59.2553,3100.0
2013-12-09 10:00:00,59.52,59.53,58.79,58.79,25200.0,59.335,59.345,58.6073,58.6073,25200.0
2013-12-09 10:30:00,58.75,58.75,58.67,58.68,5700.0,58.5674,58.5674,58.4877,58.4976,5700.0
2013-12-09 11:00:00,58.69,58.79,58.64,58.7,5700.0,58.5076,58.6073,58.4577,58.5176,5700.0
2013-12-09 11:30:00,58.7,58.7,58.41,58.41,7500.0,58.5176,58.5176,58.2285,58.2285,7500.0
2013-12-09 12:00:00,58.44,58.45,58.25,58.33,7800.0,58.2584,58.2683,58.069,58.1487,7800.0
2013-12-09 12:30:00,58.29,58.44,58.2,58.35,8300.0,58.1088,58.2584,58.0191,58.1687,8300.0
2013-12-09 13:00:00,58.31,58.33,58.27,58.32,3100.0,58.1288,58.1487,58.0889,58.1387,3100.0
2013-12-09 13:30:00,58.32,58.33,58.16,58.16,8600.0,58.1387,58.1487,57.9792,57.9792,8600.0
2013-12-09 14:00:00,58.17,58.25,58.15,58.21,6100.0,57.9892,58.069,57.9693,58.0291,6100.0
2013-12-09 14:30:00,58.25,58.25,58.23,58.23,17900.0,58.069,58.069,58.049,58.049,17900.0
2013-12-09 15:00:00,58.23,58.23,57.95,57.97,12500.0,58.049,58.049,57.7699,57.7898,12500.0
2013-12-09 15:30:00,57.98,58.25,57.95,58.2,52600.0,57.7998,58.069,57.7699,58.0191,52600.0
2013-12-10 09:30:00,57.98,58.23,57.84,58.19,25700.0,57.7998,58.049,57.6602,58.0091,25700.0
2013-12-10 10:00:00,58.23,58.37,58.08,58.31,29600.0,58.049,58.1886,57.8995,58.1288,29600.0
2013-12-10 10:30:00,58.32,58.74,58.31,58.61,10400.0,58.1387,58.5574,58.1288,58.4278,10400.0
2013-12-10 11:00:00,58.64,58.69,58.3,58.42,9200.0,58.4577,58.5076,58.1188,58.2384,9200.0
2013-12-10 11:30:00,58.39,58.39,57.75,57.75,8800.0,58.2085,58.2085,57.5705,57.5705,8800.0
2013-12-10 12:00:00,57.74,58.03,57.61,58.03,18900.0,57.5605,57.8496,57.431,57.8496,18900.0
2013-12-10 12:30:00,58.07,58.14,57.74,57.74,33600.0,57.8895,57.9593,57.5605,57.5605,33600.0
2013-12-10 13:00:00,57.72,57.89,57.59,57.73,11600.0,57.5406,57.7101,57.411,57.5506,11600.0
2013-12-10 13:30:00,57.76,57.77,57.49,57.57,11800.0,57.5805,57.5905,57.3113,57.3911,11800.0
2013-12-10 14:00:00,57.58,57.7,57.45,57.5,10200.0,57.401,57.5207,57.2714,57.3213,10200.0
2013-12-10 14:30:00,57.53,57.8,57.48,57.8,14600.0,57.3512,57.6204,57.3014,57.6204,14600.0
2013-12-10 15:00:00,57.77,57.83,57.7,57.77,14100.0,57.5905,57.6503,57.5207,57.5905,14100.0
2013-12-10 15:30:00,57.77,57.82,57.59,57.68,51300.0,57.5905,57.6403,57.411,57.5007,51300.0
2013-12-11 09:30:00,57.95,58.12,57.3,57.64,12600.0,57.7699,57.9394,57.1219,57.4609,12600.0
2013-12-11 10:00:00,57.65,57.65,57.03,57.03,11200.0,57.4708,57.4708,56.8528,56.8528,11200.0
2013-12-11 10:30:00,57.07,57.33,56.94,56.94,6300.0,56.8926,57.1518,56.763,56.763,6300.0
2013-12-11 11:00:00,57.02,57.2,56.86,56.99,8300.0,56.8428,57.0222,56.6833,56.8129,8300.0
2013-12-11 11:30:00,57.0,57.02,56.66,56.95,10400.0,56.8228,56.8428,56.4839,56.773,10400.0
2013-12-11 12:00:00,56.95,56.99,56.8,56.8,10000.0,56.773,56.8129,56.6235,56.6235,10000.0
2013-12-11 12:30:00,56.75,56.85,56.6,56.65,12700.0,56.5736,56.6733,56.4241,56.4739,12700.0
2013-12-11 13:00:00,56.76,56.92,56.55,56.55,8100.0,56.5836,56.7431,56.3742,56.3742,8100.0
2013-12-11 13:30:00,56.53,56.84,56.53,56.74,7700.0,56.3543,56.6633,56.3543,56.5637,7700.0
2013-12-11 14:00:00,56.73,56.76,56.4,56.57,14800.0,56.5537,56.5836,56.2247,56.3942,14800.0
2013-12-11 14:30:00,56.68,56.74,56.61,56.63,6000.0,56.5038,56.5637,56.4341,56.454,6000.0
2013-12-11 15:00:00,56.62,56.72,56.51,56.57,16700.0,56.444,56.5437,56.3344,56.3942,16700.0
2013-12-11 15:30:00,56.62,56.69,56.44,56.54,39800.0,56.444,56.5138,56.2646,56.3643,39800.0
2013-12-12 09:30:00,56.53,56.6,56.2,56.37,8800.0,56.3543,56.4241,56.0253,56.1948,8800.0
2013-12-12 10:00:00,56.37,56.57,56.34,56.54,7900.0,56.1948,56.3942,56.1649,56.3643,7900.0
2013-12-12 10:30:00,56.58,56.83,56.35,56.81,4800.0,56.4042,56.6534,56.1749,56.6334,4800.0
2013-12-12 11:00:00,56.83,57.47,56.73,57.19,49000.0,56.6534,57.2914,56.5537,57.0123,49000.0
2013-12-12 11:30:00,57.11,57.36,57.09,57.17,24100.0,56.9325,57.1817,56.9126,56.9923,24100.0
2013-12-12 12:00:00,57.1,57.17,56.71,56.71,9200.0,56.9225,56.9923,56.5337,56.5337,9200.0
2013-12-12 12:30:00,56.71,56.92,56.67,56.92,4300.0,56.5337,56.7431,56.4939,56.7431,4300.0
2013-12-12 13:00:00,57.02,57.02,56.8,56.8,5000.0,56.8428,56.8428,56.6235,56.6235,5000.0
2013-12-12 13:30:00,56.85,57.09,56.73,56.79,7100.0,56.6733,56.9126,56.5537,56.6135,7100.0
2013-12-12 14:00:00,56.82,57.05,56.72,56.81,14800.0,56.6434,56.8727,56.5437,56.6334,14800.0
2013-12-12 14:30:00,56.85,56.94,56.66,56.94,4900.0,56.6733,56.763,56.4839,56.763,4900.0
2013-12-12 15:00:00,56.84,56.98,56.81,56.92,5600.0,56.6633,56.8029,56.6334,56.7431,5600.0
2013-12-12 15:30:00,56.96,57.05,56.68,56.81,33300.0,56.783,56.8727,56.5038,56.6334,33300.0
2013-12-13 09:30:00,57.08,57.67,56.89,57.14,7800.0,56.9026,57.4908,56.7132,56.9624,7800.0
2013-12-13 10:00:00,57.06,57.35,57.06,57.29,15300.0,56.8827,57.1718,56.8827,57.1119,15300.0
2013-12-13 10:30:00,57.49,57.51,57.32,57.38,22500.0,57.3113,57.3313,57.1419,57.2017,22500.0
2013-12-13 11:00:00,57.32,57.42,57.19,57.29,15700.0,57.1419,57.2415,57.0123,57.1119,15700.0
2013-12-13 11:30:00,57.25,57.31,57.01,57.18,8800.0,57.0721,57.1319,56.8328,57.0023,8800.0
2013-12-13 12:00:00,57.19,57.68,57.19,57.37,10900.0,57.0123,57.5007,57.0123,57.1917,10900.0
2013-12-13 12:30:00,57.47,57.57,57.35,57.54,6800.0,57.2914,57.3911,57.1718,57.3612,6800.0
2013-12-13 13:00:00,57.54,57.54,57.35,57.47,4300.0,57.3612,57.3612,57.1718,57.2914,4300.0
2013-12-13 13:30:00,57.47,57.6,57.42,57.6,11000.0,57.2914,57.421,57.2415,57.421,11000.0
2013-12-13 14:00:00,57.6,57.6,57.29,57.5,26300.0,57.421,57.421,57.1119,57.3213,26300.0
2013-12-13 14:30:00,57.5,57.61,57.5,57.6,13100.0,57.3213,57.431,57.3213,57.421,13100.0
2013-12-13 15:00:00,57.63,57.68,57.32,57.33,23100.0,57.4509,57.5007,57.1419,57.1518,23100.0
2013-12-13 15:30:00,57.31,57.33,56.97,57.01,67300.0,57.1319,57.1518,56.7929,56.8328,67300.0
2013-12-16 09:30:00,57.12,58.91,57.12,58.91,15900.0,56.9425,58.7269,56.9425,58.7269,15900.0
2013-12-16 10:00:00,58.91,59.05,58.46,58.79,36100.0,58.7269,58.8665,58.2783,58.6073,36100.0
2013-12-16 10:30:00,58.79,58.93,58.54,58.88,13500.0,58.6073,58.7468,58.3581,58.697,13500.0
2013-12-16 11:00:00,58.88,59.01,58.63,58.7,18100.0,58.697,58.8266,58.4478,58.5176,18100.0
2013-12-16 11:30:00,58.82,59.2,58.82,59.05,10000.0,58.6372,59.016,58.6372,58.8665,10000.0
2013-12-16 12:00:00,59.07,59.35,59.02,59.26,11200.0,58.8864,59.1655,58.8366,59.0758,11200.0
2013-12-16 12:30:00,59.27,59.27,58.81,59.04,13500.0,59.0858,59.0858,58.6272,58.8565,13500.0
2013-12-16 13:00:00,58.99,59.0,58.71,58.99,18300.0,58.8067,58.8166,58.5275,58.8067,18300.0
2013-12-16 13:30:00,58.98,59.06,58.81,58.94,12100.0,58.7967,58.8764,58.6272,58.7568,12100.0
2013-12-16 14:00:00,58.96,59.19,58.93,59.07,45300.0,58.7768,59.006,58.7468,58.8864,45300.0
2013-12-16 14:30:00,59.02,59.46,59.02,59.46,38000.0,58.8366,59.2752,58.8366,59.2752,38000.0
2013-12-16 15:00:00,59.46,59.46,59.2,59.27,17900.0,59.2752,59.2752,59.016,59.0858,17900.0
2013-12-16 15:30:00,59.27,59.34,59.01,59.27,63300.0,59.0858,59.1556,58.8266,59.0858,63300.0
2013-12-17 09:30:00,58.82,59.39,58.07,58.21,28500.0,58.6372,59.2054,57.8895,58.0291,28500.0
2013-12-17 10:00:00,58.25,58.38,58.19,58.3,8500.0,58.069,58.1986,58.0091,58.1188,8500.0
2013-12-17 10:30:00,58.33,58.33,58.06,58.12,9800.0,58.1487,58.1487,57.8796,57.9394,9800.0
2013-12-17 11:00:00,58.16,58.18,57.98,58.0,10400.0,57.9792,57.9992,57.7998,57.8197,10400.0
2013-12-17 11:30:00,58.0,58.11,57.86,58.01,15900.0,57.8197,57.9294,57.6802,57.8297,15900.0
2013-12-17 12:00:00,58.01,58.16,57.98,58.04,8500.0,57.8297,57.9792,57.7998,57.8596,8500.0
2013-12-17 12:30:00,58.02,58.16,57.97,58.11,8200.0,57.8397,57.9792,57.7898,57.9294,8200.0
2013-12-17 13:00:00,58.12,58.37,58.11,58.16,22600.0,57.9394,58.1886,57.9294,57.9792,22600.0
2013-12-17 13:30:00,58.16,58.37,58.02,58.22,46600.0,57.9792,58.1886,57.8397,58.0391,46600.0
2013-12-17 14:00:00,58.3,58.47,58.14,58.38,9200.0,58.1188,58.2883,57.9593,58.1986,9200.0
2013-12-17 14:30:00,58.35,58.38,58.12,58.14,6500.0,58.1687,58.1986,57.9394,57.9593,6500.0
2013-12-17 15:00:00,58.15,58.38,58.15,58.29,12900.0,57.9693,58.1986,57.9693,58.1088,12900.0
2013-12-17 15:30:00,58.3,58.34,58.14,58.23,40100.0,58.1188,58.1587,57.9593,58.049,40100.0
2013-12-18 09:30:00,58.35,58.88,57.76,58.71,13100.0,58.1687,58.697,57.5805,58.5275,13100.0
2013-12-18 10:00:00,58.71,58.89,58.62,58.8,10300.0,58.5275,58.707,58.4378,58.6173,10300.0
2013-12-18 10:30:00,58.8,58.95,58.71,58.91,10700.0,58.6173,58.7668,58.5275,58.7269,10700.0
2013-12-18 11:00:00,58.91,58.98,58.78,58.95,7300.0,58.7269,58.7967,58.5973,58.7668,7300.0
2013-12-18 11:30:00,58.95,58.99,58.61,58.95,16500.0,58.7668,58.8067,58.4278,58.7668,16500.0
2013-12-18 12:00:00,58.96,59.18,58.91,59.04,13000.0,58.7768,58.9961,58.7269,58.8565,13000.0
2013-12-18 12:30:00,59.04,59.05,58.95,58.97,10100.0,58.8565,58.8665,58.7668,58.7867,10100.0
2013-12-18 13:00:00,59.02,59.03,58.92,58.95,18800.0,58.8366,58.8465,58.7369,58.7668,18800.0
2013-12-18 13:30:00,58.99,59.17,58.93,59.17,11200.0,58.8067,58.9861,58.7468,58.9861,11200.0
2013-12-18 14:00:00,59.15,59.76,58.52,59.41,43100.0,58.9662,59.5743,58.3381,59.2254,43100.0
2013-12-18 14:30:00,59.41,59.61,59.29,59.46,12300.0,59.2254,59.4247,59.1057,59.2752,12300.0
2013-12-18 15:00:00,59.39,59.62,59.18,59.56,18800.0,59.2054,59.4347,58.9961,59.3749,18800.0
2013-12-18 15:30:00,59.66,60.16,59.63,60.15,55100.0,59.4746,59.973,59.4447,59.9631,55100.0
2013-12-19 09:30:00,59.89,60.42,59.3,60.0,10900.0,59.7039,60.2322,59.1157,59.8135,10900.0
2013-12-19 10:00:00,60.18,60.18,60.0,60.03,5600.0,59.993,59.993,59.8135,59.8434,5600.0
2013-12-19 10:30:00,60.03,60.24,60.0,60.1,10700.0,59.8434,60.0528,59.8135,59.9132,10700.0
2013-12-19 11:00:00,60.12,60.19,59.96,60.03,10800.0,59.9331,60.0029,59.7736,59.8434,10800.0
2013-12-19 11:30:00,60.01,60.15,59.95,60.1,10700.0,59.8235,59.9631,59.7637,59.9132,10700.0
2013-12-19 12:00:00,60.07,60.26,60.03,60.11,20000.0,59.8833,60.0727,59.8434,59.9232,20000.0
2013-12-19 12:30:00,60.11,60.18,60.01,60.09,8300.0,59.9232,59.993,59.8235,59.9032,8300.0
2013-12-19 13:00:00,60.03,60.29,60.03,60.14,9900.0,59.8434,60.1026,59.8434,59.9531,9900.0
2013-12-19 13:30:00,60.12,60.2,60.04,60.08,16400.0,59.9331,60.0129,59.8534,59.8933,16400.0
2013-12-19 14:00:00,60.08,60.16,60.05,60.1,13500.0,59.8933,59.973,59.8634,59.9132,13500.0
2013-12-19 14:30:00,60.1,60.17,60.02,60.07,13600.0,59.9132,59.983,59.8335,59.8833,13600.0
2013-12-19 15:00:00,60.08,60.27,60.07,60.14,8900.0,59.8933,60.0827,59.8833,59.9531,8900.0
2013-12-19 15:30:00,60.11,60.26,59.99,60.18,82500.0,59.9232,60.0727,59.8036,59.993,82500.0
2013-12-20 09:30:00,60.24,61.18,60.15,60.99,92200.0,60.0528,60.9899,59.9631,60.8004,92200.0
2013-12-20 10:00:00,60.97,60.97,60.5,60.59,6600.0,60.7805,60.7805,60.312,60.4017,6600.0
2013-12-20 10:30:00,60.59,61.05,60.58,60.93,4700.0,60.4017,60.8603,60.3917,60.7406,4700.0
2013-12-20 11:00:00,60.92,61.36,60.9,61.3,9900.0,60.7307,61.1693,60.7107,61.1095,9900.0
2013-12-20 11:30:00,61.35,61.64,61.27,61.34,6500.0,61.1593,61.4484,61.0796,61.1494,6500.0
2013-12-20 12:00:00,61.4,61.62,61.28,61.57,6100.0,61.2092,61.4285,61.0895,61.3786,6100.0
2013-12-20 12:30:00,61.55,61.65,61.5,61.58,5100.0,61.3587,61.4584,61.3089,61.3886,5100.0
2013-12-20 13:00:00,61.48,61.61,61.24,61.24,5600.0,61.2889,61.4185,61.0497,61.0497,5600.0
2013-12-20 13:30:00,61.35,61.49,60.94,61.22,15600.0,61.1593,61.2989,60.7506,61.0297,15600.0
2013-12-20 14:00:00,61.19,61.55,61.15,61.32,20300.0,60.9998,61.3587,60.9599,61.1294,20300.0
2013-12-20 14:30:00,61.35,61.59,61.35,61.57,9000.0,61.1593,61.3986,61.1593,61.3786,9000.0
2013-12-20 15:00:00,61.5,61.71,61.45,61.52,15100.0,61.3089,61.5182,61.259,61.3288,15100.0
2013-12-20 15:30:00,61.52,61.87,61.44,61.76,89200.0,61.3288,61.6777,61.249,61.5681,89200.0
2013-12-23 09:30:00,62.27,62.76,61.95,62.27,18400.0,62.0765,62.5649,61.7575,62.0765,18400.0
2013-12-23 10:00:00,62.29,62.59,62.16,62.52,7200.0,62.0964,62.3955,61.9668,62.3257,7200.0
2013-12-23 10:30:00,62.42,62.67,62.33,62.34,5800.0,62.226,62.4752,62.1363,62.1462,5800.0
2013-12-23 11:00:00,62.3,62.32,61.64,61.71,13700.0,62.1064,62.1263,61.4484,61.5182,13700.0
2013-12-23 11:30:00,61.78,62.17,61.75,62.09,5600.0,61.588,61.9768,61.5581,61.897,5600.0
2013-12-23 12:00:00,62.15,62.46,62.1,62.36,6900.0,61.9568,62.2659,61.907,62.1662,6900.0
2013-12-23 12:30:00,62.36,62.55,62.36,62.49,6900.0,62.1662,62.3556,62.1662,62.2958,6900.0
2013-12-23 13:00:00,62.45,62.55,62.37,62.51,4800.0,62.2559,62.3556,62.1762,62.3157,4800.0
2013-12-23 13:30:00,62.53,62.61,62.44,62.57,8800.0,62.3357,62.4154,62.2459,62.3755,8800.0
2013-12-23 14:00:00,62.5,62.63,62.5,62.57,9400.0,62.3058,62.4353,62.3058,62.3755,9400.0
2013-12-23 14:30:00,62.53,62.58,62.41,62.44,8300.0,62.3357,62.3855,62.216,62.2459,8300.0
2013-12-23 15:00:00,62.44,62.56,62.35,62.49,12900.0,62.2459,62.3656,62.1562,62.2958,12900.0
2013-12-23 15:30:00,62.42,62.58,62.42,62.56,37700.0,62.226,62.3855,62.226,62.3656,37700.0
2013-12-24 09:30:00,62.46,63.15,62.26,62.75,22400.0,62.2659,62.9537,62.0665,62.555,22400.0
2013-12-24 10:00:00,62.77,62.78,62.56,62.77,7700.0,62.5749,62.5849,62.3656,62.5749,7700.0
2013-12-24 10:30:00,62.86,62.86,62.44,62.62,5500.0,62.6646,62.6646,62.2459,62.4254,5500.0
2013-12-24 11:00:00,62.53,62.81,62.49,62.62,7100.0,62.3357,62.6148,62.2958,62.4254,7100.0
2013-12-24 11:30:00,62.62,62.69,62.44,62.64,5600.0,62.4254,62.4952,62.2459,62.4453,5600.0
2013-12-24 12:00:00,62.68,62.71,62.5,62.6,6700.0,62.4852,62.5151,62.3058,62.4054,6700.0
2013-12-24 12:30:00,62.6,62.79,62.6,62.78,11900.0,62.4054,62.5949,62.4054,62.5849,11900.0
2013-12-26 09:30:00,63.32,63.48,61.56,62.65,4600.0,63.1232,63.2827,61.3687,62.4553,4600.0
2013-12-26 10:00:00,62.71,63.12,62.7,63.01,5300.0,62.5151,62.9238,62.5051,62.8142,5300.0
2013-12-26 10:30:00,63.05,63.05,62.6,62.61,6500.0,62.854,62.854,62.4054,62.4154,6500.0
2013-12-26 11:00:00,62.6,62.79,62.58,62.72,7800.0,62.4054,62.5949,62.3855,62.5251,7800.0
2013-12-26 11:30:00,62.71,62.76,62.56,62.64,5700.0,62.5151,62.5649,62.3656,62.4453,5700.0
2013-12-26 12:00:00,62.67,62.67,62.46,62.47,8400.0,62.4752,62.4752,62.2659,62.2758,8400.0
2013-12-26 12:30:00,62.52,62.63,62.46,62.6,3200.0,62.3257,62.4353,62.2659,62.4054,3200.0
2013-12-26 13:00:00,62.57,62.61,62.54,62.6,3000.0,62.3755,62.4154,62.3456,62.4054,3000.0
2013-12-26 13:30:00,62.63,62.75,62.59,62.67,6500.0,62.4353,62.555,62.3955,62.4752,6500.0
2013-12-26 14:00:00,62.62,62.73,62.59,62.65,6500.0,62.4254,62.535,62.3955,62.4553,6500.0
2013-12-26 14:30:00,62.69,62.83,62.51,62.61,20100.0,62.4952,62.6347,62.3157,62.4154,20100.0
2013-12-26 15:00:00,62.6,62.95,62.6,62.93,9600.0,62.4054,62.7544,62.4054,62.7344,9600.0
2013-12-26 15:30:00,62.97,63.01,62.74,62.8,33900.0,62.7743,62.8142,62.545,62.6048,33900.0
2013-12-27 09:30:00,63.07,63.25,62.81,62.91,9600.0,62.874,63.0534,62.6148,62.7145,9600.0
2013-12-27 10:00:00,63.01,63.44,62.97,63.08,23100.0,62.8142,63.2428,62.7743,62.8839,23100.0
2013-12-27 10:30:00,63.07,63.17,62.89,62.89,16800.0,62.874,62.9737,62.6945,62.6945,16800.0
2013-12-27 11:00:00,62.85,62.89,62.54,62.54,4600.0,62.6547,62.6945,62.3456,62.3456,4600.0
2013-12-27 11:30:00,62.58,62.74,62.47,62.62,2600.0,62.3855,62.545,62.2758,62.4254,2600.0
2013-12-27 12:00:00,62.73,62.82,62.58,62.7,3400.0,62.535,62.6248,62.3855,62.5051,3400.0
2013-12-27 12:30:00,62.7,62.79,62.58,62.79,1800.0,62.5051,62.5949,62.3855,62.5949,1800.0
2013-12-27 13:00:00,62.71,62.85,62.5,62.5,21000.0,62.5151,62.6547,62.3058,62.3058,21000.0
2013-12-27 13:30:00,62.49,62.76,62.48,62.68,28200.0,62.2958,62.5649,62.2858,62.4852,28200.0
2013-12-27 14:00:00,62.67,62.75,62.51,62.68,3400.0,62.4752,62.555,62.3157,62.4852,3400.0
2013-12-27 14:30:00,62.68,62.86,62.6,62.66,4700.0,62.4852,62.6646,62.4054,62.4653,4700.0
2013-12-27 15:00:00,62.73,62.78,62.57,62.67,10900.0,62.535,62.5849,62.3755,62.4752,10900.0
2013-12-27 15:30:00,62.67,62.98,62.67,62.78,26300.0,62.4752,62.7843,62.4752,62.5849,26300.0
2013-12-30 09:30:00,62.48,62.91,62.42,62.6,11700.0,62.2858,62.7145,62.226,62.4054,11700.0
2013-12-30 10:00:00,62.52,62.6,62.4,62.48,10600.0,62.3257,62.4054,62.2061,62.2858,10600.0
2013-12-30 10:30:00,62.48,62.79,62.48,62.66,3200.0,62.2858,62.5949,62.2858,62.4653,3200.0
2013-12-30 11:00:00,62.73,62.94,62.73,62.84,4800.0,62.535,62.7444,62.535,62.6447,4800.0
2013-12-30 11:30:00,62.81,63.24,62.7,63.24,6100.0,62.6148,63.0435,62.5051,63.0435,6100.0
2013-12-30 12:00:00,63.28,63.28,63.04,63.07,2200.0,63.0833,63.0833,62.8441,62.874,2200.0
2013-12-30 12:30:00,63.11,63.25,62.98,63.14,2900.0,62.9139,63.0534,62.7843,62.9438,2900.0
2013-12-30 13:00:00,63.13,63.15,62.9,63.12,3400.0,62.9338,62.9537,62.7045,62.9238,3400.0
2013-12-30 13:30:00,62.99,63.3,62.91,63.12,18300.0,62.7942,63.1033,62.7145,62.9238,18300.0
2013-12-30 14:00:00,63.01,63.04,62.93,62.95,2000.0,62.8142,62.8441,62.7344,62.7544,2000.0
2013-12-30 14:30:00,63.01,63.12,62.86,63.08,5300.0,62.8142,62.9238,62.6646,62.8839,5300.0
2013-12-30 15:00:00,63.1,63.25,63.02,63.18,7000.0,62.9039,63.0534,62.8241,62.9836,7000.0
2013-12-30 15:30:00,63.19,63.24,62.93,62.98,31500.0,62.9936,63.0435,62.7344,62.7843,31500.0
2013-12-31 09:30:00,63.28,63.28,62.55,62.82,5000.0,63.0833,63.0833,62.3556,62.6248,5000.0
2013-12-31 10:00:00,62.87,62.97,62.6,62.69,4300.0,62.6746,62.7743,62.4054,62.4952,4300.0
2013-12-31 10:30:00,62.62,62.78,62.6,62.76,5700.0,62.4254,62.5849,62.4054,62.5649,5700.0
2013-12-31 11:00:00,62.81,63.04,62.81,62.93,4900.0,62.6148,62.8441,62.6148,62.7344,4900.0
2013-12-31 11:30:00,62.94,62.94,62.65,62.81,4400.0,62.7444,62.7444,62.4553,62.6148,4400.0
2013-12-31 12:00:00,62.77,62.82,62.67,62.76,5800.0,62.5749,62.6248,62.4752,62.5649,5800.0
2013-12-31 12:30:00,62.75,62.93,62.75,62.91,4000.0,62.555,62.7344,62.555,62.7145,4000.0
2013-12-31 13:00:00,62.78,62.98,62.78,62.87,4300.0,62.5849,62.7843,62.5849,62.6746,4300.0
2013-12-31 13:30:00,62.85,62.99,62.79,62.83,2900.0,62.6547,62.7942,62.5949,62.6347,2900.0
2013-12-31 14:00:00,62.86,62.96,62.78,62.8,2900.0,62.6646,62.7643,62.5849,62.6048,2900.0
2013-12-31 14:30:00,62.8,62.92,62.61,62.75,3000.0,62.6048,62.7244,62.4154,62.555,3000.0
2013-12-31 15:00:00,62.71,63.0,62.65,62.91,7300.0,62.5151,62.8042,62.4553,62.7145,7300.0
2013-12-31 15:30:00,62.92,63.11,62.76,62.83,46200.0,62.7244,62.9139,62.5649,62.6347,46200.0
2014-01-02 09:30:00,62.49,62.49,61.49,61.77,20400.0,62.2958,62.2958,61.2989,61.578,20400.0
2014-01-02 10:00:00,61.78,62.0,61.65,61.89,9100.0,61.588,61.8073,61.4584,61.6976,9100.0
2014-01-02 10:30:00,61.86,62.19,61.83,61.92,4500.0,61.6677,61.9967,61.6378,61.7276,4500.0
2014-01-02 11:00:00,61.91,62.08,61.77,61.91,4800.0,61.7176,61.8871,61.578,61.7176,4800.0
2014-01-02 11:30:00,61.7,61.79,61.38,61.45,5700.0,61.5082,61.598,61.1892,61.259,5700.0
2014-01-02 12:00:00,61.53,61.91,61.53,61.73,29000.0,61.3388,61.7176,61.3388,61.5381,29000.0
2014-01-02 12:30:00,61.75,61.75,61.23,61.3,9000.0,61.5581,61.5581,61.0397,61.1095,9000.0
2014-01-02 13:00:00,61.37,61.4,60.94,61.02,15500.0,61.1793,61.2092,60.7506,60.8304,15500.0
2014-01-02 13:30:00,60.98,61.2,60.83,61.15,7800.0,60.7905,61.0098,60.6409,60.9599,7800.0
2014-01-02 14:00:00,61.16,61.41,60.97,61.09,9800.0,60.9699,61.2191,60.7805,60.9001,9800.0
2014-01-02 14:30:00,61.13,61.47,61.13,61.4,13500.0,60.94,61.279,60.94,61.2092,13500.0
2014-01-02 15:00:00,61.26,61.72,61.26,61.52,12300.0,61.0696,61.5282,61.0696,61.3288,12300.0
2014-01-02 15:30:00,61.54,61.67,61.37,61.58,53100.0,61.3487,61.4783,61.1793,61.3886,53100.0
2014-01-03 09:30:00,61.55,61.86,61.29,61.65,7900.0,61.3587,61.6677,61.0995,61.4584,7900.0
2014-01-03 10:00:00,61.49,61.87,61.4,61.72,4800.0,61.2989,61.6777,61.2092,61.5282,4800.0
2014-01-03 10:30:00,61.71,61.75,61.41,61.55,43600.0,61.5182,61.5581,61.2191,61.3587,43600.0
2014-01-03 11:00:00,61.67,61.68,61.38,61.39,12500.0,61.4783,61.4883,61.1892,61.1992,12500.0
2014-01-03 11:30:00,61.37,61.41,61.18,61.23,10800.0,61.1793,61.2191,60.9899,61.0397,10800.0
2014-01-03 12:00:00,61.32,61.5,61.32,61.48,8200.0,61.1294,61.3089,61.1294,61.2889,8200.0
2014-01-03 12:30:00,61.5,61.52,61.35,61.37,12400.0,61.3089,61.3288,61.1593,61.1793,12400.0
2014-01-03 13:00:00,61.35,61.35,61.07,61.12,13200.0,61.1593,61.1593,60.8802,60.93,13200.0
2014-01-03 13:30:00,61.13,61.18,60.89,61.16,10800.0,60.94,60.9899,60.7008,60.9699,10800.0
2014-01-03 14:00:00,61.14,61.3,61.14,61.23,14100.0,60.95,61.1095,60.95,61.0397,14100.0
2014-01-03 14:30:00,61.23,61.65,61.14,61.65,17900.0,61.0397,61.4584,60.95,61.4584,17900.0
2014-01-03 15:00:00,61.67,61.79,61.46,61.58,36900.0,61.4783,61.598,61.269,61.3886,36900.0
2014-01-03 15:30:00,61.58,61.74,61.48,61.59,67900.0,61.3886,61.5481,61.2889,61.3986,67900.0
2014-01-06 09:30:00,61.68,61.92,61.06,61.34,8600.0,61.4883,61.7276,60.8702,61.1494,8600.0
2014-01-06 10:00:00,61.42,61.55,61.14,61.53,8200.0,61.2291,61.3587,60.95,61.3388,8200.0
2014-01-06 10:30:00,61.35,61.51,61.11,61.21,4900.0,61.1593,61.3188,60.9201,61.0198,4900.0
2014-01-06 11:00:00,61.18,61.37,61.18,61.2,8200.0,60.9899,61.1793,60.9899,61.0098,8200.0
2014-01-06 11:30:00,61.14,61.44,61.14,61.24,6100.0,60.95,61.249,60.95,61.0497,6100.0
2014-01-06 12:00:00,61.33,61.44,61.25,61.34,5000.0,61.1394,61.249,61.0596,61.1494,5000.0
2014-01-06 12:30:00,61.36,61.46,61.16,61.42,4400.0,61.1693,61.269,60.9699,61.2291,4400.0
2014-01-06 13:00:00,61.42,61.42,61.13,61.25,20200.0,61.2291,61.2291,60.94,61.0596,20200.0
2014-01-06 13:30:00,61.28,61.4,61.26,61.37,7400.0,61.0895,61.2092,61.0696,61.1793,7400.0
2014-01-06 14:00:00,61.31,61.42,61.23,61.38,7400.0,61.1195,61.2291,61.0397,61.1892,7400.0
2014-01-06 14:30:00,61.37,61.62,61.37,61.54,16200.0,61.1793,61.4285,61.1793,61.3487,16200.0
2014-01-06 15:00:00,61.55,61.55,61.35,61.42,11300.0,61.3587,61.3587,61.1593,61.2291,11300.0
2014-01-06 15:30:00,61.44,61.44,61.13,61.17,43200.0,61.249,61.249,60.94,60.9799,43200.0
2014-01-07 09:30:00,61.49,61.73,60.65,61.62,11900.0,61.2989,61.5381,60.4615,61.4285,11900.0
2014-01-07 10:00:00,61.72,61.72,61.34,61.47,11500.0,61.5282,61.5282,61.1494,61.279,11500.0
2014-01-07 10:30:00,61.47,61.5,61.35,61.36,9400.0,61.279,61.3089,61.1593,61.1693,9400.0
2014-01-07 11:00:00,61.38,61.51,61.18,61.41,33400.0,61.1892,61.3188,60.9899,61.2191,33400.0
2014-01-07 11:30:00,61.36,61.5,61.34,61.34,11600.0,61.1693,61.3089,61.1494,61.1494,11600.0
2014-01-07 12:00:00,61.39,61.48,61.2,61.35,8700.0,61.1992,61.2889,61.0098,61.1593,8700.0
2014-01-07 12:30:00,61.38,61.38,61.23,61.34,7900.0,61.1892,61.1892,61.0397,61.1494,7900.0
2014-01-07 13:00:00,61.3,61.3,61.22,61.25,3800.0,61.1095,61.1095,61.0297,61.0596,3800.0
2014-01-07 13:30:00,61.27,61.3,61.12,61.22,5900.0,61.0796,61.1095,60.93,61.0297,5900.0
2014-01-07 14:00:00,61.12,61.24,60.92,61.16,9800.0,60.93,61.0497,60.7307,60.9699,9800.0
2014-01-07 14:30:00,61.25,61.35,61.15,61.3,6800.0,61.0596,61.1593,60.9599,61.1095,6800.0
2014-01-07 15:00:00,61.33,61.49,61.26,61.37,16800.0,61.1394,61.2989,61.0696,61.1793,16800.0
2014-01-07 15:30:00,61.39,61.41,61.06,61.12,71400.0,61.1992,61.2191,60.8702,60.93,71400.0
2014-01-08 09:30:00,61.16,61.53,60.61,60.66,7300.0,60.9699,61.3388,60.4216,60.4715,7300.0
2014-01-08 10:00:00,60.65,61.25,60.49,60.78,15400.0,60.4615,61.0596,60.302,60.5911,15400.0
2014-01-08 10:30:00,60.79,61.2,60.79,61.07,13300.0,60.6011,61.0098,60.6011,60.8802,13300.0
2014-01-08 11:00:00,61.01,61.08,60.83,60.98,8000.0,60.8204,60.8902,60.6409,60.7905,8000.0
2014-01-08 11:30:00,60.98,61.2,60.98,61.18,9000.0,60.7905,61.0098,60.7905,60.9899,9000.0
2014-01-08 12:00:00,61.12,61.2,60.94,61.1,6800.0,60.93,61.0098,60.7506,60.9101,6800.0
2014-01-08 12:30:00,61.08,61.1,60.89,60.92,8300.0,60.8902,60.9101,60.7008,60.7307,8300.0
2014-01-08 13:00:00,60.95,61.06,60.72,60.92,28500.0,60.7606,60.8702,60.5313,60.7307,28500.0
2014-01-08 13:30:00,60.89,61.0,60.89,60.91,13000.0,60.7008,60.8104,60.7008,60.7207,13000.0
2014-01-08 14:00:00,60.91,61.0,60.6,60.89,16100.0,60.7207,60.8104,60.4117,60.7008,16100.0
2014-01-08 14:30:00,60.8,60.89,60.73,60.81,10800.0,60.611,60.7008,60.5413,60.621,10800.0
2014-01-08 15:00:00,60.87,60.92,60.73,60.79,15400.0,60.6808,60.7307,60.5413,60.6011,15400.0
2014-01-08 15:30:00,60.76,60.99,60.68,60.93,47500.0,60.5712,60.8004,60.4914,60.7406,47500.0
2014-01-09 09:30:00,61.31,61.31,60.95,61.02,9800.0,61.1195,61.1195,60.7606,60.8304,9800.0
2014-01-09 10:00:00,61.05,61.05,60.76,60.86,7300.0,60.8603,60.8603,60.5712,60.6708,7300.0
2014-01-09 10:30:00,60.88,60.94,60.59,60.59,5500.0,60.6908,60.7506,60.4017,60.4017,5500.0
2014-01-09 11:00:00,60.54,60.67,60.31,60.55,6300.0,60.3518,60.4814,60.1226,60.3618,6300.0
2014-01-09 11:30:00,60.61,60.82,60.6,60.78,4800.0,60.4216,60.631,60.4117,60.5911,4800.0
2014-01-09 12:00:00,60.78,61.01,60.73,61.01,6000.0,60.5911,60.8204,60.5413,60.8204,6000.0
2014-01-09 12:30:00,61.01,61.1,60.98,61.01,9200.0,60.8204,60.9101,60.7905,60.8204,9200.0
2014-01-09 13:00:00,60.95,61.03,60.87,61.0,4400.0,60.7606,60.8403,60.6808,60.8104,4400.0
2014-01-09 13:30:00,61.02,61.1,60.89,60.98,6700.0,60.8304,60.9101,60.7008,60.7905,6700.0
2014-01-09 14:00:00,60.96,60.96,60.6,60.64,8300.0,60.7705,60.7705,60.4117,60.4515,8300.0
2014-01-09 14:30:00,60.62,60.99,60.58,60.92,9100.0,60.4316,60.8004,60.3917,60.7307,9100.0
2014-01-09 15:00:00,60.91,61.1,60.85,61.04,6200.0,60.7207,60.9101,60.6609,60.8503,6200.0
2014-01-09 15:30:00,61.09,61.09,60.79,60.98,27500.0,60.9001,60.9001,60.6011,60.7905,27500.0
2014-01-10 09:30:00,61.0,61.5,60.61,60.62,8200.0,60.8104,61.3089,60.4216,60.4316,8200.0
2014-01-10 10:00:00,60.6,60.88,60.37,60.86,5300.0,60.4117,60.6908,60.1824,60.6708,5300.0
2014-01-10 10:30:00,60.91,60.91,60.51,60.63,13300.0,60.7207,60.7207,60.3219,60.4416,13300.0
2014-01-10 11:00:00,60.67,60.85,60.54,60.69,6000.0,60.4814,60.6609,60.3518,60.5014,6000.0
2014-01-10 11:30:00,60.59,60.67,60.25,60.55,4500.0,60.4017,60.4814,60.0627,60.3618,4500.0
2014-01-10 12:00:00,60.47,60.83,60.34,60.78,4400.0,60.2821,60.6409,60.1525,60.5911,4400.0
2014-01-10 12:30:00,60.82,60.97,60.58,60.58,5500.0,60.631,60.7805,60.3917,60.3917,5500.0
2014-01-10 13:00:00,60.65,60.81,60.57,60.65,1700.0,60.4615,60.621,60.3818,60.4615,1700.0
2014-01-10 13:30:00,60.66,60.75,60.51,60.51,3500.0,60.4715,60.5612,60.3219,60.3219,3500.0
2014-01-10 14:00:00,60.61,60.7,60.56,60.67,3700.0,60.4216,60.5113,60.3718,60.4814,3700.0
2014-01-10 14:30:00,60.7,60.83,60.54,60.74,7400.0,60.5113,60.6409,60.3518,60.5512,7400.0
2014-01-10 15:00:00,60.75,60.9,60.72,60.89,7500.0,60.5612,60.7107,60.5313,60.7008,7500.0
2014-01-10 15:30:00,60.88,61.0,60.83,60.87,42200.0,60.6908,60.8104,60.6409,60.6808,42200.0
2014-01-13 09:30:00,60.55,60.66,60.38,60.38,4100.0,60.3618,60.4715,60.1923,60.1923,4100.0
2014-01-13 10:00:00,60.51,60.77,60.46,60.69,5000.0,60.3219,60.5811,60.2721,60.5014,5000.0
2014-01-13 10:30:00,60.65,60.69,60.5,60.52,3800.0,60.4615,60.5014,60.312,60.3319,3800.0
2014-01-13 11:00:00,60.49,60.49,60.27,60.32,5100.0,60.302,60.302,60.0827,60.1325,5100.0
2014-01-13 11:30:00,60.3,60.58,60.3,60.47,1900.0,60.1126,60.3917,60.1126,60.2821,1900.0
2014-01-13 12:00:00,60.49,60.52,60.09,60.21,4200.0,60.302,60.3319,59.9032,60.0229,4200.0
2014-01-13 12:30:00,60.17,60.18,59.99,60.11,3800.0,59.983,59.993,59.8036,59.9232,3800.0
2014-01-13 13:00:00,60.07,60.1,59.81,60.06,5000.0,59.8833,59.9132,59.6241,59.8733,5000.0
2014-01-13 13:30:00,60.07,60.07,59.75,59.88,4700.0,59.8833,59.8833,59.5643,59.6939,4700.0
2014-01-13 14:00:00,59.9,59.97,59.69,59.79,5600.0,59.7138,59.7836,59.5045,59.6042,5600.0
2014-01-13 14:30:00,59.68,59.9,59.58,59.66,9500.0,59.4945,59.7138,59.3948,59.4746,9500.0
2014-01-13 15:00:00,59.62,59.7,59.41,59.47,12600.0,59.4347,59.5145,59.2254,59.2852,12600.0
2014-01-13 15:30:00,59.48,59.55,59.2,59.51,30700.0,59.2951,59.3649,59.016,59.325,30700.0
2014-01-14 09:30:00,60.04,60.55,59.6,59.72,4600.0,59.8534,60.3618,59.4148,59.5344,4600.0
2014-01-14 10:00:00,59.81,60.12,59.81,59.86,2800.0,59.6241,59.9331,59.6241,59.674,2800.0
2014-01-14 10:30:00,59.85,60.21,59.8,60.05,2800.0,59.664,60.0229,59.6141,59.8634,2800.0
2014-01-14 11:00:00,60.13,60.13,59.79,59.8,14500.0,59.9431,59.9431,59.6042,59.6141,14500.0
2014-01-14 11:30:00,59.8,59.98,59.64,59.71,8800.0,59.6141,59.7936,59.4546,59.5244,8800.0
2014-01-14 12:00:00,59.79,59.88,59.63,59.83,3800.0,59.6042,59.6939,59.4447,59.6441,3800.0
2014-01-14 12:30:00,59.83,60.05,59.83,60.05,2200.0,59.6441,59.8634,59.6441,59.8634,2200.0
2014-01-14 13:00:00,60.0,60.05,59.86,59.9,6100.0,59.8135,59.8634,59.674,59.7138,6100.0
2014-01-14 13:30:00,59.87,60.0,59.78,59.81,4800.0,59.6839,59.8135,59.5942,59.6241,4800.0
2014-01-14 14:00:00,59.84,60.01,59.77,59.98,5600.0,59.654,59.8235,59.5842,59.7936,5600.0
2014-01-14 14:30:00,59.91,59.99,59.82,59.95,7700.0,59.7238,59.8036,59.6341,59.7637,7700.0
2014-01-14 15:00:00,59.95,60.1,59.95,60.01,8300.0,59.7637,59.9132,59.7637,59.8235,8300.0
2014-01-14 15:30:00,59.99,60.09,59.91,59.97,22800.0,59.8036,59.9032,59.7238,59.7836,22800.0
2014-01-15 09:30:00,60.0,60.29,59.85,60.16,4700.0,59.8135,60.1026,59.664,59.973,4700.0
2014-01-15 10:00:00,60.17,60.44,60.17,60.33,5200.0,59.983,60.2522,59.983,60.1425,5200.0
2014-01-15 10:30:00,60.51,60.51,60.19,60.19,2300.0,60.3219,60.3219,60.0029,60.0029,2300.0
2014-01-15 11:00:00,60.19,60.45,60.19,60.36,2800.0,60.0029,60.2621,60.0029,60.1724,2800.0
2014-01-15 11:30:00,60.45,60.45,60.25,60.4,1800.0,60.2621,60.2621,60.0627,60.2123,1800.0
2014-01-15 12:00:00,60.45,60.45,60.31,60.35,2400.0,60.2621,60.2621,60.1226,60.1624,2400.0
2014-01-15 12:30:00,60.35,60.35,60.18,60.33,2300.0,60.1624,60.1624,59.993,60.1425,2300.0
2014-01-15 13:00:00,60.35,60.35,60.2,60.21,4400.0,60.1624,60.1624,60.0129,60.0229,4400.0
2014-01-15 13:30:00,60.21,60.23,60.08,60.08,3400.0,60.0229,60.0428,59.8933,59.8933,3400.0
2014-01-15 14:00:00,60.15,60.25,60.11,60.21,5400.0,59.9631,60.0627,59.9232,60.0229,5400.0
2014-01-15 14:30:00,60.23,60.29,60.14,60.17,6300.0,60.0428,60.1026,59.9531,59.983,6300.0
2014-01-15 15:00:00,60.18,60.25,60.16,60.24,8300.0,59.993,60.0627,59.973,60.0528,8300.0
2014-01-15 15:30:00,60.23,60.3,60.15,60.19,23900.0,60.0428,60.1126,59.9631,60.0029,23900.0
2014-01-16 09:30:00,60.19,60.19,59.91,59.91,3400.0,60.0029,60.0029,59.7238,59.7238,3400.0
2014-01-16 10:00:00,59.96,60.1,59.8,60.01,29500.0,59.7736,59.9132,59.6141,59.8235,29500.0
2014-01-16 10:30:00,59.97,60.02,59.95,59.97,5200.0,59.7836,59.8335,59.7637,59.7836,5200.0
2014-01-16 11:00:00,60.0,60.06,59.95,60.06,2100.0,59.8135,59.8733,59.7637,59.8733,2100.0
2014-01-16 11:30:00,59.96,60.29,59.96,60.13,11300.0,59.7736,60.1026,59.7736,59.9431,11300.0
2014-01-16 12:00:00,60.13,60.18,60.08,60.14,3700.0,59.9431,59.993,59.8933,59.9531,3700.0
2014-01-16 12:30:00,60.1,60.19,60.1,60.12,5600.0,59.9132,60.0029,59.9132,59.9331,5600.0
2014-01-16 13:00:00,60.11,60.15,60.08,60.15,5100.0,59.9232,59.9631,59.8933,59.9631,5100.0
2014-01-16 13:30:00,60.15,60.15,60.1,60.15,1800.0,59.9631,59.9631,59.9132,59.9631,1800.0
2014-01-16 14:00:00,60.15,60.24,60.12,60.22,9300.0,59.9631,60.0528,59.9331,60.0328,9300.0
2014-01-16 14:30:00,60.19,60.25,60.17,60.17,3500.0,60.0029,60.0627,59.983,59.983,3500.0
2014-01-16 15:00:00,60.13,60.14,60.04,60.11,3300.0,59.9431,59.9531,59.8534,59.9232,3300.0
2014-01-16 15:30:00,60.09,60.18,59.99,60.0,28500.0,59.9032,59.993,59.8036,59.8135,28500.0
2014-01-17 09:30:00,59.96,60.18,59.94,60.17,22500.0,59.7736,59.993,59.7537,59.983,22500.0
2014-01-17 10:00:00,60.15,60.15,59.96,60.01,20200.0,59.9631,59.9631,59.7736,59.8235,20200.0
2014-01-17 10:30:00,60.05,60.05,59.96,59.97,22500.0,59.8634,59.8634,59.7736,59.7836,22500.0
2014-01-17 11:00:00,59.93,60.05,59.93,59.97,9900.0,59.7437,59.8634,59.7437,59.7836,9900.0
2014-01-17 11:30:00,60.0,60.04,59.96,60.0,13600.0,59.8135,59.8534,59.7736,59.8135,13600.0
2014-01-17 12:00:00,59.99,60.1,59.98,60.0,17100.0,59.8036,59.9132,59.7936,59.8135,17100.0
2014-01-17 12:30:00,59.99,60.07,59.96,60.03,19900.0,59.8036,59.8833,59.7736,59.8434,19900.0
2014-01-17 13:00:00,60.01,60.05,59.97,59.98,24600.0,59.8235,59.8634,59.7836,59.7936,24600.0
2014-01-17 13:30:00,59.97,60.01,59.95,59.99,16700.0,59.7836,59.8235,59.7637,59.8036,16700.0
2014-01-17 14:00:00,59.99,60.02,59.95,59.99,9900.0,59.8036,59.8335,59.7637,59.8036,9900.0
2014-01-17 14:30:00,59.98,60.23,59.98,60.14,10500.0,59.7936,60.0428,59.7936,59.9531,10500.0
2014-01-17 15:00:00,60.08,60.15,59.95,60.0,29400.0,59.8933,59.9631,59.7637,59.8135,29400.0
2014-01-17 15:30:00,60.02,60.09,59.93,59.94,42200.0,59.8335,59.9032,59.7437,59.7537,42200.0
2014-01-21 09:30:00,60.47,60.61,59.75,60.27,6700.0,60.2821,60.4216,59.5643,60.0827,6700.0
2014-01-21 10:00:00,60.31,60.43,59.81,59.86,7100.0,60.1226,60.2422,59.6241,59.674,7100.0
2014-01-21 10:30:00,60.02,60.06,59.91,60.02,7800.0,59.8335,59.8733,59.7238,59.8335,7800.0
2014-01-21 11:00:00,60.1,60.15,59.68,60.0,6100.0,59.9132,59.9631,59.4945,59.8135,6100.0
2014-01-21 11:30:00,59.95,60.04,59.78,59.86,8300.0,59.7637,59.8534,59.5942,59.674,8300.0
2014-01-21 12:00:00,59.96,60.2,59.88,60.12,6000.0,59.7736,60.0129,59.6939,59.9331,6000.0
2014-01-21 12:30:00,60.08,60.17,59.95,60.15,13700.0,59.8933,59.983,59.7637,59.9631,13700.0
2014-01-21 13:00:00,60.11,60.17,59.99,60.08,4900.0,59.9232,59.983,59.8036,59.8933,4900.0
2014-01-21 13:30:00,60.05,60.11,59.93,59.95,7200.0,59.8634,59.9232,59.7437,59.7637,7200.0
2014-01-21 14:00:00,59.96,60.0,59.86,59.88,6700.0,59.7736,59.8135,59.674,59.6939,6700.0
2014-01-21 14:30:00,59.91,59.99,59.87,59.95,4500.0,59.7238,59.8036,59.6839,59.7637,4500.0
2014-01-21 15:00:00,60.03,60.05,59.87,59.91,6900.0,59.8434,59.8634,59.6839,59.7238,6900.0
2014-01-21 15:30:00,59.86,60.03,59.81,59.95,17900.0,59.674,59.8434,59.6241,59.7637,17900.0
2014-01-22 09:30:00,59.99,60.0,59.39,59.92,6600.0,59.8036,59.8135,59.2054,59.7338,6600.0
2014-01-22 10:00:00,59.96,59.96,59.76,59.84,5400.0,59.7736,59.7736,59.5743,59.654,5400.0
2014-01-22 10:30:00,59.84,59.84,59.66,59.76,10100.0,59.654,59.654,59.4746,59.5743,10100.0
2014-01-22 11:00:00,59.76,59.9,59.76,59.86,7500.0,59.5743,59.7138,59.5743,59.674,7500.0
2014-01-22 11:30:00,59.87,59.98,59.79,59.9,4400.0,59.6839,59.7936,59.6042,59.7138,4400.0
2014-01-22 12:00:00,59.93,60.0,59.8,59.92,13000.0,59.7437,59.8135,59.6141,59.7338,13000.0
2014-01-22 12:30:00,59.88,60.0,59.87,59.95,8400.0,59.6939,59.8135,59.6839,59.7637,8400.0
2014-01-22 13:00:00,59.96,59.96,59.79,59.9,5500.0,59.7736,59.7736,59.6042,59.7138,5500.0
2014-01-22 13:30:00,59.86,59.95,59.72,59.92,3900.0,59.674,59.7637,59.5344,59.7338,3900.0
2014-01-22 14:00:00,59.95,59.96,59.72,59.72,11000.0,59.7637,59.7736,59.5344,59.5344,11000.0
2014-01-22 14:30:00,59.72,59.99,59.72,59.95,3500.0,59.5344,59.8036,59.5344,59.7637,3500.0
2014-01-22 15:00:00,59.93,59.98,59.86,59.89,9400.0,59.7437,59.7936,59.674,59.7039,9400.0
2014-01-22 15:30:00,59.87,60.0,59.87,59.99,39100.0,59.6839,59.8135,59.6839,59.8036,39100.0
2014-01-23 09:30:00,59.86,59.86,59.01,59.37,14600.0,59.674,59.674,58.8266,59.1855,14600.0
2014-01-23 10:00:00,59.28,59.36,58.88,58.92,12700.0,59.0958,59.1755,58.697,58.7369,12700.0
2014-01-23 10:30:00,58.94,58.94,58.54,58.54,9000.0,58.7568,58.7568,58.3581,58.3581,9000.0
2014-01-23 11:00:00,58.52,58.62,58.11,58.19,21700.0,58.3381,58.4378,57.9294,58.0091,21700.0
2014-01-23 11:30:00,58.12,58.22,57.39,57.51,23600.0,57.9394,58.0391,57.2116,57.3313,23600.0
2014-01-23 12:00:00,57.56,57.81,57.27,57.32,13800.0,57.3811,57.6303,57.092,57.1419,13800.0
2014-01-23 12:30:00,57.31,57.31,56.65,56.96,24900.0,57.1319,57.1319,56.4739,56.783,24900.0
2014-01-23 13:00:00,56.94,57.76,56.75,57.48,18400.0,56.763,57.5805,56.5736,57.3014,18400.0
2014-01-23 13:30:00,57.44,57.52,57.19,57.37,10600.0,57.2615,57.3412,57.0123,57.1917,10600.0
2014-01-23 14:00:00,57.54,57.81,57.43,57.78,13900.0,57.3612,57.6303,57.2515,57.6004,13900.0
2014-01-23 14:30:00,57.83,58.06,57.77,58.0,9600.0,57.6503,57.8796,57.5905,57.8197,9600.0
2014-01-23 15:00:00,58.05,58.05,57.75,57.81,16900.0,57.8696,57.8696,57.5705,57.6303,16900.0
2014-01-23 15:30:00,57.83,58.01,57.64,57.74,64100.0,57.6503,57.8297,57.4609,57.5605,64100.0
2014-01-24 09:30:00,57.52,58.14,56.99,58.14,69500.0,57.3412,57.9593,56.8129,57.9593,69500.0
2014-01-24 10:00:00,58.07,58.07,57.43,57.63,16400.0,57.8895,57.8895,57.2515,57.4509,16400.0
2014-01-24 10:30:00,57.46,57.55,57.06,57.29,14700.0,57.2814,57.3711,56.8827,57.1119,14700.0
2014-01-24 11:00:00,57.28,57.41,57.15,57.2,22900.0,57.102,57.2316,56.9724,57.0222,22900.0
2014-01-24 11:30:00,57.19,57.51,57.16,57.51,10900.0,57.0123,57.3313,56.9823,57.3313,10900.0
2014-01-24 12:00:00,57.46,57.46,57.16,57.36,9100.0,57.2814,57.2814,56.9823,57.1817,9100.0
2014-01-24 12:30:00,57.28,57.3,57.01,57.19,8400.0,57.102,57.1219,56.8328,57.0123,8400.0
2014-01-24 13:00:00,57.08,57.34,57.06,57.08,11400.0,56.9026,57.1618,56.8827,56.9026,11400.0
2014-01-24 13:30:00,57.07,57.15,56.94,56.97,7700.0,56.8926,56.9724,56.763,56.7929,7700.0
2014-01-24 14:00:00,56.96,57.09,56.82,57.0,6700.0,56.783,56.9126,56.6434,56.8228,6700.0
2014-01-24 14:30:00,57.0,57.04,56.71,56.71,8100.0,56.8228,56.8627,56.5337,56.5337,8100.0
2014-01-24 15:00:00,56.74,56.8,56.58,56.58,8100.0,56.5637,56.6235,56.4042,56.4042,8100.0
2014-01-24 15:30:00,56.64,56.88,56.64,56.71,16900.0,56.464,56.7032,56.464,56.5337,16900.0
2014-01-27 09:30:00,56.88,56.88,56.36,56.46,9500.0,56.7032,56.7032,56.1848,56.2845,9500.0
2014-01-27 10:00:00,56.42,56.42,55.87,55.88,11000.0,56.2446,56.2446,55.6964,55.7063,11000.0
2014-01-27 10:30:00,55.98,56.21,55.79,55.79,5400.0,55.806,56.0353,55.6166,55.6166,5400.0
2014-01-27 11:00:00,55.81,56.02,55.59,56.02,6900.0,55.6365,55.8459,55.4172,55.8459,6900.0
2014-01-27 11:30:00,55.84,55.94,55.8,55.81,6600.0,55.6665,55.7661,55.6266,55.6365,6600.0
2014-01-27 12:00:00,55.81,55.93,55.65,55.67,12400.0,55.6365,55.7562,55.477,55.497,12400.0
2014-01-27 12:30:00,55.66,55.83,55.53,55.62,18100.0,55.487,55.6565,55.3574,55.4471,18100.0
2014-01-27 13:00:00,55.62,55.83,55.62,55.72,4700.0,55.4471,55.6565,55.4471,55.5468,4700.0
2014-01-27 13:30:00,55.62,55.96,55.56,55.81,23500.0,55.4471,55.7861,55.3873,55.6365,23500.0
2014-01-27 14:00:00,55.99,56.02,55.82,55.94,2800.0,55.816,55.8459,55.6465,55.7661,2800.0
2014-01-27 14:30:00,56.04,56.13,55.92,56.07,5300.0,55.8658,55.9555,55.7462,55.8957,5300.0
2014-01-27 15:00:00,56.09,56.09,55.82,55.82,8100.0,55.9157,55.9157,55.6465,55.6465,8100.0
2014-01-27 15:30:00,55.88,55.98,55.43,55.44,29600.0,55.7063,55.806,55.2577,55.2677,29600.0
2014-01-28 09:30:00,55.56,55.63,55.28,55.58,9000.0,55.3873,55.4571,55.1082,55.4073,9000.0
2014-01-28 10:00:00,55.63,55.73,55.24,55.32,22700.0,55.4571,55.5568,55.0683,55.1481,22700.0
2014-01-28 10:30:00,55.3,55.56,55.28,55.38,51300.0,55.1281,55.3873,55.1082,55.2079,51300.0
2014-01-28 11:00:00,55.34,55.47,55.22,55.33,6200.0,55.168,55.2976,55.0484,55.158,6200.0
2014-01-28 11:30:00,55.32,55.32,55.16,55.27,3900.0,55.1481,55.1481,54.9886,55.0982,3900.0
2014-01-28 12:00:00,55.28,55.3,55.05,55.2,3700.0,55.1082,55.1281,54.8789,55.0284,3700.0
2014-01-28 12:30:00,55.3,55.3,55.08,55.15,4500.0,55.1281,55.1281,54.9088,54.9786,4500.0
2014-01-28 13:00:00,55.23,55.3,55.12,55.29,9800.0,55.0583,55.1281,54.9487,55.1182,9800.0
2014-01-28 13:30:00,55.22,55.41,55.17,55.3,22100.0,55.0484,55.2378,54.9985,55.1281,22100.0
2014-01-28 14:00:00,55.39,55.39,55.18,55.27,3400.0,55.2178,55.2178,55.0085,55.0982,3400.0
2014-01-28 14:30:00,55.33,55.45,55.23,55.31,7100.0,55.158,55.2777,55.0583,55.1381,7100.0
2014-01-28 15:00:00,55.3,55.31,55.22,55.28,8700.0,55.1281,55.1381,55.0484,55.1082,8700.0
2014-01-28 15:30:00,55.28,55.37,55.09,55.27,32900.0,55.1082,55.1979,54.9188,55.0982,32900.0
2014-01-29 09:30:00,54.74,55.14,54.45,55.11,7300.0,54.5699,54.9686,54.2808,54.9387,7300.0
2014-01-29 10:00:00,55.05,55.07,54.53,54.55,6600.0,54.8789,54.8988,54.3605,54.3805,6600.0
2014-01-29 10:30:00,54.77,55.09,54.66,54.8,5000.0,54.5998,54.9188,54.4901,54.6297,5000.0
2014-01-29 11:00:00,54.94,55.31,54.9,55.31,4500.0,54.7692,55.1381,54.7294,55.1381,4500.0
2014-01-29 11:30:00,55.4,55.4,54.94,55.13,5500.0,55.2278,55.2278,54.7692,54.9587,5500.0
2014-01-29 12:00:00,55.13,55.15,54.99,55.02,3100.0,54.9587,54.9786,54.8191,54.849,3100.0
2014-01-29 12:30:00,54.95,54.98,54.44,54.83,5200.0,54.7792,54.8091,54.2708,54.6596,5200.0
2014-01-29 13:00:00,54.76,54.84,54.47,54.56,4400.0,54.5898,54.6696,54.3007,54.3904,4400.0
2014-01-29 13:30:00,54.48,54.61,54.25,54.43,6400.0,54.3107,54.4403,54.0814,54.2608,6400.0
2014-01-29 14:00:00,54.49,54.68,54.13,54.47,16200.0,54.3206,54.5101,53.9618,54.3007,16200.0
2014-01-29 14:30:00,54.4,54.52,54.14,54.14,7700.0,54.2309,54.3506,53.9717,53.9717,7700.0
2014-01-29 15:00:00,54.12,54.18,53.89,53.99,10900.0,53.9518,54.0116,53.7225,53.8222,10900.0
2014-01-29 15:30:00,54.02,54.11,53.82,53.89,42000.0,53.8521,53.9418,53.6527,53.7225,42000.0
2014-01-30 09:30:00,54.26,54.63,53.93,54.29,8300.0,54.0914,54.4602,53.7624,54.1213,8300.0
2014-01-30 10:00:00,54.31,54.69,54.12,54.59,7100.0,54.1412,54.52,53.9518,54.4203,7100.0
2014-01-30 10:30:00,54.54,54.81,54.51,54.81,3500.0,54.3705,54.6397,54.3406,54.6397,3500.0
2014-01-30 11:00:00,54.67,54.9,54.65,54.85,7100.0,54.5001,54.7294,54.4801,54.6795,7100.0
2014-01-30 11:30:00,54.87,55.08,54.87,55.03,3500.0,54.6995,54.9088,54.6995,54.859,3500.0
2014-01-30 12:00:00,55.06,55.06,54.86,54.98,3200.0,54.8889,54.8889,54.6895,54.8091,3200.0
2014-01-30 12:30:00,54.97,55.08,54.92,54.97,4500.0,54.7992,54.9088,54.7493,54.7992,4500.0
2014-01-30 13:00:00,54.97,55.04,54.91,54.94,4400.0,54.7992,54.8689,54.7393,54.7692,4400.0
2014-01-30 13:30:00,54.95,54.95,54.69,54.93,7400.0,54.7792,54.7792,54.52,54.7593,7400.0
2014-01-30 14:00:00,54.91,54.91,54.67,54.74,4100.0,54.7393,54.7393,54.5001,54.5699,4100.0
2014-01-30 14:30:00,54.74,54.86,54.58,54.6,15100.0,54.5699,54.6895,54.4104,54.4303,15100.0
2014-01-30 15:00:00,54.61,54.68,54.56,54.63,17500.0,54.4403,54.5101,54.3904,54.4602,17500.0
2014-01-30 15:30:00,54.64,54.72,54.5,54.53,25100.0,54.4702,54.5499,54.3306,54.3605,25100.0
2014-01-31 09:30:00,53.91,54.74,53.91,54.2,18900.0,53.7424,54.5699,53.7424,54.0315,18900.0
2014-01-31 10:00:00,54.2,54.44,54.2,54.2,9100.0,54.0315,54.2708,54.0315,54.0315,9100.0
2014-01-31 10:30:00,54.18,54.35,54.06,54.25,5700.0,54.0116,54.1811,53.892,54.0814,5700.0
2014-01-31 11:00:00,54.12,54.55,54.11,54.31,7500.0,53.9518,54.3805,53.9418,54.1412,7500.0
2014-01-31 11:30:00,54.61,54.61,54.2,54.31,6500.0,54.4403,54.4403,54.0315,54.1412,6500.0
2014-01-31 12:00:00,54.46,54.56,54.2,54.24,4000.0,54.2907,54.3904,54.0315,54.0714,4000.0
2014-01-31 12:30:00,54.2,54.48,54.13,54.24,5300.0,54.0315,54.3107,53.9618,54.0714,5300.0
2014-01-31 13:00:00,54.3,54.37,54.2,54.25,6000.0,54.1312,54.201,54.0315,54.0814,6000.0
2014-01-31 13:30:00,54.26,54.47,54.23,54.46,4900.0,54.0914,54.3007,54.0615,54.2907,4900.0
2014-01-31 14:00:00,54.54,54.61,54.32,54.53,6200.0,54.3705,54.4403,54.1512,54.3605,6200.0
2014-01-31 14:30:00,54.5,54.8,54.5,54.61,7000.0,54.3306,54.6297,54.3306,54.4403,7000.0
2014-01-31 15:00:00,54.57,54.7,54.53,54.63,11900.0,54.4004,54.53,54.3605,54.4602,11900.0
2014-01-31 15:30:00,54.62,54.67,54.28,54.36,30000.0,54.4502,54.5001,54.1113,54.1911,30000.0
2014-02-03 09:30:00,54.25,54.37,54.01,54.19,15100.0,54.0814,54.201,53.8421,54.0216,15100.0
2014-02-03 10:00:00,54.0,54.02,53.38,53.66,26900.0,53.8322,53.8521,53.2141,53.4932,26900.0
2014-02-03 10:30:00,53.53,53.65,53.29,53.54,16200.0,53.3636,53.4833,53.1244,53.3736,16200.0
2014-02-03 11:00:00,53.54,53.55,53.09,53.25,16500.0,53.3736,53.3836,52.925,53.0845,16500.0
2014-02-03 11:30:00,53.18,53.35,53.1,53.21,22300.0,53.0147,53.1842,52.935,53.0446,22300.0
2014-02-03 12:00:00,53.14,53.2,53.0,53.05,26300.0,52.9748,53.0347,52.8353,52.8851,26300.0
2014-02-03 12:30:00,53.07,53.3,52.83,52.99,17700.0,52.9051,53.1343,52.6658,52.8253,17700.0
2014-02-03 13:00:00,52.88,52.88,52.09,52.25,15600.0,52.7157,52.7157,51.9281,52.0876,15600.0
2014-02-03 13:30:00,52.25,52.44,52.16,52.38,15700.0,52.0876,52.277,51.9979,52.2172,15700.0
2014-02-03 14:00:00,52.37,52.61,52.3,52.3,7500.0,52.2072,52.4465,52.1375,52.1375,7500.0
2014-02-03 14:30:00,52.33,52.47,52.22,52.3,11900.0,52.1674,52.3069,52.0577,52.1375,11900.0
2014-02-03 15:00:00,52.37,52.66,52.13,52.38,23300.0,52.2072,52.4963,51.968,52.2172,23300.0
2014-02-03 15:30:00,52.41,52.56,52.12,52.14,55700.0,52.2471,52.3966,51.958,51.978,55700.0
2014-02-04 09:30:00,52.23,52.37,51.7,52.11,11300.0,52.0677,52.2072,51.5393,51.948,11300.0
2014-02-04 10:00:00,52.1,52.25,51.84,51.93,11400.0,51.9381,52.0876,51.6789,51.7686,11400.0
2014-02-04 10:30:00,51.92,52.14,51.9,51.97,6000.0,51.7586,51.978,51.7387,51.8085,6000.0
2014-02-04 11:00:00,51.99,52.2,51.99,52.18,3200.0,51.8284,52.0378,51.8284,52.0178,3200.0
2014-02-04 11:30:00,52.18,52.46,52.18,52.46,3800.0,52.0178,52.297,52.0178,52.297,3800.0
2014-02-04 12:00:00,52.47,52.68,52.37,52.51,9600.0,52.3069,52.5163,52.2072,52.3468,9600.0
2014-02-04 12:30:00,52.5,52.59,52.38,52.52,4700.0,52.3368,52.4266,52.2172,52.3568,4700.0
2014-02-04 13:00:00,52.51,52.63,52.33,52.37,4200.0,52.3468,52.4664,52.1674,52.2072,4200.0
2014-02-04 13:30:00,52.6,52.6,52.29,52.35,9000.0,52.4365,52.4365,52.1275,52.1873,9000.0
2014-02-04 14:00:00,52.35,52.6,52.33,52.51,52400.0,52.1873,52.4365,52.1674,52.3468,52400.0
2014-02-04 14:30:00,52.45,52.62,52.43,52.62,11500.0,52.287,52.4565,52.267,52.4565,11500.0
2014-02-04 15:00:00,52.61,52.62,52.3,52.32,13400.0,52.4465,52.4565,52.1375,52.1574,13400.0
2014-02-04 15:30:00,52.25,52.39,52.15,52.2,27800.0,52.0876,52.2272,51.9879,52.0378,27800.0
2014-02-05 09:30:00,51.66,52.06,51.42,51.44,28700.0,51.4994,51.8982,51.2602,51.2801,28700.0
2014-02-05 10:00:00,51.51,51.72,50.75,51.18,18000.0,51.3499,51.5593,50.5923,51.0209,18000.0
2014-02-05 10:30:00,51.23,51.4,50.87,51.03,7300.0,51.0708,51.2403,50.7119,50.8714,7300.0
2014-02-05 11:00:00,50.97,51.28,50.75,51.18,10900.0,50.8116,51.1206,50.5923,51.0209,10900.0
2014-02-05 11:30:00,51.21,51.5,51.21,51.5,7700.0,51.0508,51.3399,51.0508,51.3399,7700.0
2014-02-05 12:00:00,51.55,51.55,51.27,51.41,9600.0,51.3898,51.3898,51.1107,51.2502,9600.0
2014-02-05 12:30:00,51.5,51.56,51.4,51.54,6600.0,51.3399,51.3998,51.2403,51.3798,6600.0
2014-02-05 13:00:00,51.54,51.63,51.41,51.54,13200.0,51.3798,51.4695,51.2502,51.3798,13200.0
2014-02-05 13:30:00,51.58,51.63,51.37,51.51,9500.0,51.4197,51.4695,51.2103,51.3499,9500.0
2014-02-05 14:00:00,51.46,51.55,51.38,51.48,10000.0,51.3001,51.3898,51.2203,51.32,10000.0
2014-02-05 14:30:00,51.55,51.55,51.31,51.37,11500.0,51.3898,51.3898,51.1505,51.2103,11500.0
2014-02-05 15:00:00,51.36,51.53,51.29,51.47,27300.0,51.2004,51.3698,51.1306,51.31,27300.0
2014-02-05 15:30:00,51.45,51.59,51.36,51.55,61500.0,51.2901,51.4297,51.2004,51.3898,61500.0
2014-02-06 09:30:00,51.58,51.71,50.87,51.6,6000.0,51.4197,51.5493,50.7119,51.4396,6000.0
2014-02-06 10:00:00,51.58,51.83,51.44,51.83,25800.0,51.4197,51.6689,51.2801,51.6689,25800.0
2014-02-06 10:30:00,51.82,51.94,51.63,51.8,10700.0,51.6589,51.7786,51.4695,51.639,10700.0
2014-02-06 11:00:00,51.81,51.87,51.62,51.62,12800.0,51.649,51.7088,51.4596,51.4596,12800.0
2014-02-06 11:30:00,51.69,51.71,51.48,51.63,10400.0,51.5293,51.5493,51.32,51.4695,10400.0
2014-02-06 12:00:00,51.67,51.74,51.56,51.69,15100.0,51.5094,51.5792,51.3998,51.5293,15100.0
2014-02-06 12:30:00,51.65,51.74,51.58,51.7,8700.0,51.4895,51.5792,51.4197,51.5393,8700.0
2014-02-06 13:00:00,51.69,51.69,51.38,51.47,8900.0,51.5293,51.5293,51.2203,51.31,8900.0
2014-02-06 13:30:00,51.46,51.51,51.25,51.25,12600.0,51.3001,51.3499,51.0907,51.0907,12600.0
2014-02-06 14:00:00,51.25,51.45,51.24,51.44,17300.0,51.0907,51.2901,51.0807,51.2801,17300.0
2014-02-06 14:30:00,51.45,51.55,51.31,51.42,13700.0,51.2901,51.3898,51.1505,51.2602,13700.0
2014-02-06 15:00:00,51.48,51.6,51.36,51.49,11000.0,51.32,51.4396,51.2004,51.33,11000.0
2014-02-06 15:30:00,51.52,51.56,51.38,51.42,31200.0,51.3599,51.3998,51.2203,51.2602,31200.0
2014-02-07 09:30:00,51.54,52.13,51.31,51.41,11300.0,51.3798,51.968,51.1505,51.2502,11300.0
2014-02-07 10:00:00,51.48,51.67,51.26,51.26,11400.0,51.32,51.5094,51.1007,51.1007,11400.0
2014-02-07 10:30:00,51.26,51.49,51.15,51.36,10800.0,51.1007,51.33,50.991,51.2004,10800.0
2014-02-07 11:00:00,51.33,51.44,51.2,51.23,39400.0,51.1705,51.2801,51.0409,51.0708,39400.0
2014-02-07 11:30:00,51.26,51.48,51.21,51.37,7600.0,51.1007,51.32,51.0508,51.2103,7600.0
2014-02-07 12:00:00,51.31,51.41,51.14,51.14,19100.0,51.1505,51.2502,50.9811,50.9811,19100.0
2014-02-07 12:30:00,51.16,51.21,51.11,51.13,4100.0,51.001,51.0508,50.9512,50.9711,4100.0
2014-02-07 13:00:00,51.21,51.22,51.04,51.12,16600.0,51.0508,51.0608,50.8814,50.9611,16600.0
2014-02-07 13:30:00,51.11,51.27,51.11,51.15,16600.0,50.9512,51.1107,50.9512,50.991,16600.0
2014-02-07 14:00:00,51.21,51.31,50.93,51.1,17500.0,51.0508,51.1505,50.7717,50.9412,17500.0
2014-02-07 14:30:00,51.11,51.19,50.93,51.0,8600.0,50.9512,51.0309,50.7717,50.8415,8600.0
2014-02-07 15:00:00,51.0,51.18,51.0,51.01,12400.0,50.8415,51.0209,50.8415,50.8515,12400.0
2014-02-07 15:30:00,51.06,51.19,50.94,51.01,45900.0,50.9013,51.0309,50.7817,50.8515,45900.0
2014-02-10 09:30:00,50.95,50.97,50.26,50.5,13500.0,50.7916,50.8116,50.1038,50.343,13500.0
2014-02-10 10:00:00,50.56,50.82,50.48,50.67,11200.0,50.4029,50.6621,50.3231,50.5125,11200.0
2014-02-10 10:30:00,50.67,50.69,50.31,50.49,7500.0,50.5125,50.5325,50.1536,50.3331,7500.0
2014-02-10 11:00:00,50.45,50.8,50.38,50.75,8700.0,50.2932,50.6421,50.2234,50.5923,8700.0
2014-02-10 11:30:00,50.74,51.09,50.71,50.97,12800.0,50.5823,50.9312,50.5524,50.8116,12800.0
2014-02-10 12:00:00,51.0,51.09,50.83,51.02,7900.0,50.8415,50.9312,50.672,50.8614,7900.0
2014-02-10 12:30:00,51.01,51.01,50.86,50.99,8100.0,50.8515,50.8515,50.7019,50.8315,8100.0
2014-02-10 13:00:00,50.99,51.17,50.91,51.17,7400.0,50.8315,51.011,50.7518,51.011,7400.0
2014-02-10 13:30:00,51.17,51.36,51.07,51.36,19300.0,51.011,51.2004,50.9113,51.2004,19300.0
2014-02-10 14:00:00,51.34,51.46,51.32,51.37,5600.0,51.1804,51.3001,51.1605,51.2103,5600.0
2014-02-10 14:30:00,51.37,51.51,51.36,51.5,11700.0,51.2103,51.3499,51.2004,51.3399,11700.0
2014-02-10 15:00:00,51.51,51.61,51.45,51.59,16300.0,51.3499,51.4496,51.2901,51.4297,16300.0
2014-02-10 15:30:00,51.59,51.73,51.5,51.7,36300.0,51.4297,51.5692,51.3399,51.5393,36300.0
2014-02-11 09:30:00,51.67,52.37,51.67,52.27,9900.0,51.5094,52.2072,51.5094,52.1075,9900.0
2014-02-11 10:00:00,52.27,52.49,52.19,52.33,8400.0,52.1075,52.3269,52.0278,52.1674,8400.0
2014-02-11 10:30:00,52.32,52.43,52.0,52.1,13500.0,52.1574,52.267,51.8384,51.9381,13500.0
2014-02-11 11:00:00,52.13,52.39,52.07,52.36,9300.0,51.968,52.2272,51.9082,52.1973,9300.0
2014-02-11 11:30:00,52.5,52.6,52.37,52.6,6900.0,52.3368,52.4365,52.2072,52.4365,6900.0
2014-02-11 12:00:00,52.62,52.67,52.5,52.64,7000.0,52.4565,52.5063,52.3368,52.4764,7000.0
2014-02-11 12:30:00,52.66,52.75,52.51,52.69,11500.0,52.4963,52.5861,52.3468,52.5262,11500.0
2014-02-11 13:00:00,52.69,52.96,52.64,52.94,12700.0,52.5262,52.7954,52.4764,52.7755,12700.0
2014-02-11 13:30:00,52.9,52.98,52.8,52.88,12300.0,52.7356,52.8153,52.6359,52.7157,12300.0
2014-02-11 14:00:00,52.88,52.96,52.74,52.89,15500.0,52.7157,52.7954,52.5761,52.7256,15500.0
2014-02-11 14:30:00,52.86,52.87,52.71,52.81,11200.0,52.6957,52.7057,52.5462,52.6459,11200.0
2014-02-11 15:00:00,52.81,52.84,52.68,52.69,12600.0,52.6459,52.6758,52.5163,52.5262,12600.0
2014-02-11 15:30:00,52.71,52.71,52.54,52.59,23300.0,52.5462,52.5462,52.3767,52.4266,23300.0
2014-02-12 09:30:00,52.5,53.0,52.35,53.0,3300.0,52.3368,52.8353,52.1873,52.8353,3300.0
2014-02-12 10:00:00,53.0,53.0,52.56,52.8,6500.0,52.8353,52.8353,52.3966,52.6359,6500.0
2014-02-12 10:30:00,52.8,52.83,52.66,52.78,8900.0,52.6359,52.6658,52.4963,52.616,8900.0
2014-02-12 11:00:00,52.77,52.95,52.69,52.8,7900.0,52.606,52.7854,52.5262,52.6359,7900.0
2014-02-12 11:30:00,52.81,52.92,52.73,52.79,10600.0,52.6459,52.7555,52.5661,52.6259,10600.0
2014-02-12 12:00:00,52.79,52.98,52.79,52.86,5600.0,52.6259,52.8153,52.6259,52.6957,5600.0
2014-02-12 12:30:00,52.88,52.9,52.7,52.89,6200.0,52.7157,52.7356,52.5362,52.7256,6200.0
2014-02-12 13:00:00,52.89,52.9,52.73,52.85,10700.0,52.7256,52.7356,52.5661,52.6857,10700.0
2014-02-12 13:30:00,52.9,52.9,52.7,52.8,5200.0,52.7356,52.7356,52.5362,52.6359,5200.0
2014-02-12 14:00:00,52.8,52.85,52.73,52.8,10800.0,52.6359,52.6857,52.5661,52.6359,10800.0
2014-02-12 14:30:00,52.8,52.8,52.52,52.65,13100.0,52.6359,52.6359,52.3568,52.4864,13100.0
2014-02-12 15:00:00,52.65,52.79,52.63,52.75,13800.0,52.4864,52.6259,52.4664,52.5861,13800.0
2014-02-12 15:30:00,52.75,52.84,52.64,52.81,41000.0,52.5861,52.6758,52.4764,52.6459,41000.0
2014-02-13 09:30:00,52.77,53.23,52.13,53.11,15500.0,52.606,53.0646,51.968,52.9449,15500.0
2014-02-13 10:00:00,53.1,53.58,52.92,53.58,16000.0,52.935,53.4135,52.7555,53.4135,16000.0
2014-02-13 10:30:00,53.55,53.7,53.44,53.46,17800.0,53.3836,53.5331,53.2739,53.2938,17800.0
2014-02-13 11:00:00,53.5,53.86,53.42,53.67,31800.0,53.3337,53.6926,53.254,53.5032,31800.0
2014-02-13 11:30:00,53.69,53.73,53.31,53.31,7700.0,53.5231,53.563,53.1443,53.1443,7700.0
2014-02-13 12:00:00,53.31,53.49,53.28,53.34,6400.0,53.1443,53.3238,53.1144,53.1742,6400.0
2014-02-13 12:30:00,53.36,53.36,53.21,53.22,5500.0,53.1942,53.1942,53.0446,53.0546,5500.0
2014-02-13 13:00:00,53.14,53.36,53.14,53.32,10700.0,52.9748,53.1942,52.9748,53.1543,10700.0
2014-02-13 13:30:00,53.35,53.45,53.25,53.37,8700.0,53.1842,53.2839,53.0845,53.2041,8700.0
2014-02-13 14:00:00,53.41,53.56,53.33,53.42,11900.0,53.244,53.3935,53.1643,53.254,11900.0
2014-02-13 14:30:00,53.34,53.51,53.34,53.5,11700.0,53.1742,53.3437,53.1742,53.3337,11700.0
2014-02-13 15:00:00,53.5,53.52,53.41,53.52,13300.0,53.3337,53.3537,53.244,53.3537,13300.0
2014-02-13 15:30:00,53.53,53.66,53.46,53.46,34600.0,53.3636,53.4932,53.2938,53.2938,34600.0
2014-02-14 09:30:00,53.46,53.69,52.74,52.9,13000.0,53.2938,53.5231,52.5761,52.7356,13000.0
2014-02-14 10:00:00,52.91,52.98,52.87,52.96,5700.0,52.7456,52.8153,52.7057,52.7954,5700.0
2014-02-14 10:30:00,53.06,53.06,52.82,52.92,4900.0,52.8951,52.8951,52.6558,52.7555,4900.0
2014-02-14 11:00:00,52.87,52.93,52.82,52.93,3400.0,52.7057,52.7655,52.6558,52.7655,3400.0
2014-02-14 11:30:00,52.98,53.08,52.91,52.98,8200.0,52.8153,52.915,52.7456,52.8153,8200.0
2014-02-14 12:00:00,52.93,53.07,52.91,52.94,10900.0,52.7655,52.9051,52.7456,52.7755,10900.0
2014-02-14 12:30:00,52.92,53.03,52.91,52.93,3100.0,52.7555,52.8652,52.7456,52.7655,3100.0
2014-02-14 13:00:00,52.95,53.18,52.91,53.14,3800.0,52.7854,53.0147,52.7456,52.9748,3800.0
2014-02-14 13:30:00,53.15,53.26,53.14,53.24,4200.0,52.9848,53.0945,52.9748,53.0745,4200.0
2014-02-14 14:00:00,53.25,53.5,53.25,53.38,8100.0,53.0845,53.3337,53.0845,53.2141,8100.0
2014-02-14 14:30:00,53.42,53.6,53.42,53.6,8100.0,53.254,53.4334,53.254,53.4334,8100.0
2014-02-14 15:00:00,53.6,53.68,53.48,53.51,13400.0,53.4334,53.5132,53.3138,53.3437,13400.0
2014-02-14 15:30:00,53.53,53.54,53.28,53.42,20200.0,53.3636,53.3736,53.1144,53.254,20200.0
2014-02-18 09:30:00,53.4,53.82,52.83,53.51,5500.0,53.234,53.6527,52.6658,53.3437,5500.0
2014-02-18 10:00:00,53.51,53.58,53.36,53.37,9400.0,53.3437,53.4135,53.1942,53.2041,9400.0
2014-02-18 10:30:00,53.3,53.45,53.27,53.4,9900.0,53.1343,53.2839,53.1044,53.234,9900.0
2014-02-18 11:00:00,53.4,53.55,53.35,53.5,10700.0,53.234,53.3836,53.1842,53.3337,10700.0
2014-02-18 11:30:00,53.57,53.63,53.17,53.18,12900.0,53.4035,53.4633,53.0047,53.0147,12900.0
2014-02-18 12:00:00,53.22,53.22,53.08,53.15,7800.0,53.0546,53.0546,52.915,52.9848,7800.0
2014-02-18 12:30:00,53.17,53.17,52.78,53.02,41200.0,53.0047,53.0047,52.616,52.8552,41200.0
2014-02-18 13:00:00,53.02,53.05,52.71,52.84,28600.0,52.8552,52.8851,52.5462,52.6758,28600.0
2014-02-18 13:30:00,52.84,52.84,52.65,52.74,7400.0,52.6758,52.6758,52.4864,52.5761,7400.0
2014-02-18 14:00:00,52.82,52.99,52.82,52.96,5700.0,52.6558,52.8253,52.6558,52.7954,5700.0
2014-02-18 14:30:00,52.86,52.93,52.79,52.92,6600.0,52.6957,52.7655,52.6259,52.7555,6600.0
2014-02-18 15:00:00,52.92,52.97,52.88,52.95,12900.0,52.7555,52.8054,52.7157,52.7854,12900.0
2014-02-18 15:30:00,52.95,53.01,52.9,52.95,25200.0,52.7854,52.8452,52.7356,52.7854,25200.0
2014-02-19 09:30:00,52.65,53.1,52.65,53.09,5700.0,52.4864,52.935,52.4864,52.925,5700.0
2014-02-19 10:00:00,53.13,53.19,52.99,53.17,8000.0,52.9649,53.0247,52.8253,53.0047,8000.0
2014-02-19 10:30:00,53.2,53.2,53.08,53.11,6900.0,53.0347,53.0347,52.915,52.9449,6900.0
2014-02-19 11:00:00,53.11,53.18,53.04,53.12,4100.0,52.9449,53.0147,52.8752,52.9549,4100.0
2014-02-19 11:30:00,53.13,53.2,52.98,53.04,8000.0,52.9649,53.0347,52.8153,52.8752,8000.0
2014-02-19 12:00:00,53.0,53.0,52.69,52.73,4900.0,52.8353,52.8353,52.5262,52.5661,4900.0
2014-02-19 12:30:00,52.79,52.8,52.75,52.75,2600.0,52.6259,52.6359,52.5861,52.5861,2600.0
2014-02-19 13:00:00,52.79,53.0,52.76,53.0,4300.0,52.6259,52.8353,52.596,52.8353,4300.0
2014-02-19 13:30:00,53.02,53.06,53.0,53.05,3700.0,52.8552,52.8951,52.8353,52.8851,3700.0
2014-02-19 14:00:00,53.05,53.12,52.92,52.94,6000.0,52.8851,52.9549,52.7555,52.7755,6000.0
2014-02-19 14:30:00,53.01,53.12,52.84,52.88,5200.0,52.8452,52.9549,52.6758,52.7157,5200.0
2014-02-19 15:00:00,52.88,52.88,52.75,52.76,6700.0,52.7157,52.7157,52.5861,52.596,6700.0
2014-02-19 15:30:00,52.76,52.89,52.55,52.81,60200.0,52.596,52.7256,52.3867,52.6459,60200.0
2014-02-20 09:30:00,52.69,52.92,52.69,52.8,6200.0,52.546,52.7754,52.546,52.6557,6200.0
2014-02-20 10:00:00,52.81,53.09,52.72,53.03,31600.0,52.6657,52.9449,52.5759,52.8851,31600.0
2014-02-20 10:30:00,53.04,53.3,53.04,53.11,35700.0,52.8951,53.1543,52.8951,52.9649,35700.0
2014-02-20 11:00:00,53.11,53.2,52.89,52.94,6200.0,52.9649,53.0546,52.7455,52.7953,6200.0
2014-02-20 11:30:00,53.0,53.14,53.0,53.01,4500.0,52.8552,52.9948,52.8552,52.8651,4500.0
2014-02-20 12:00:00,53.01,53.31,53.01,53.19,6900.0,52.8651,53.1643,52.8651,53.0446,6900.0
2014-02-20 12:30:00,53.19,53.32,53.08,53.32,4700.0,53.0446,53.1743,52.9349,53.1743,4700.0
2014-02-20 13:00:00,53.29,53.29,53.14,53.17,11700.0,53.1444,53.1444,52.9948,53.0247,11700.0
2014-02-20 13:30:00,53.2,53.27,53.13,53.18,3600.0,53.0546,53.1244,52.9848,53.0347,3600.0
2014-02-20 14:00:00,53.12,53.24,52.94,53.18,5100.0,52.9748,53.0945,52.7953,53.0347,5100.0
2014-02-20 14:30:00,53.18,53.25,53.02,53.21,9400.0,53.0347,53.1045,52.8751,53.0646,9400.0
2014-02-20 15:00:00,53.21,53.29,53.2,53.24,12600.0,53.0646,53.1444,53.0546,53.0945,12600.0
2014-02-20 15:30:00,53.28,53.29,53.09,53.13,24600.0,53.1344,53.1444,52.9449,52.9848,24600.0
2014-02-21 09:30:00,53.2,53.3,53.18,53.2,23100.0,53.0546,53.1543,53.0347,53.0546,23100.0
2014-02-21 10:00:00,53.2,53.24,53.1,53.2,5900.0,53.0546,53.0945,52.9549,53.0546,5900.0
2014-02-21 10:30:00,53.2,53.28,53.15,53.25,10700.0,53.0546,53.1344,53.0048,53.1045,10700.0
2014-02-21 11:00:00,53.27,53.32,53.13,53.13,8400.0,53.1244,53.1743,52.9848,52.9848,8400.0
2014-02-21 11:30:00,53.22,53.29,53.12,53.12,13800.0,53.0746,53.1444,52.9748,52.9748,13800.0
2014-02-21 12:00:00,53.19,53.26,53.1,53.2,6000.0,53.0446,53.1145,52.9549,53.0546,6000.0
2014-02-21 12:30:00,53.2,53.24,53.14,53.19,6100.0,53.0546,53.0945,52.9948,53.0446,6100.0
2014-02-21 13:00:00,53.22,53.27,53.2,53.23,10500.0,53.0746,53.1244,53.0546,53.0845,10500.0
2014-02-21 13:30:00,53.27,53.27,53.12,53.14,7100.0,53.1244,53.1244,52.9748,52.9948,7100.0
2014-02-21 14:00:00,53.15,53.21,53.15,53.2,5400.0,53.0048,53.0646,53.0048,53.0546,5400.0
2014-02-21 14:30:00,53.2,53.21,53.14,53.15,4900.0,53.0546,53.0646,52.9948,53.0048,4900.0
2014-02-21 15:00:00,53.19,53.22,53.13,53.21,12800.0,53.0446,53.0746,52.9848,53.0646,12800.0
2014-02-21 15:30:00,53.2,53.22,52.91,52.95,17200.0,53.0546,53.0746,52.7654,52.8053,17200.0
2014-02-24 09:30:00,52.99,53.3,52.99,53.3,14000.0,52.8452,53.1543,52.8452,53.1543,14000.0
2014-02-24 10:00:00,53.3,53.35,53.21,53.32,8300.0,53.1543,53.2042,53.0646,53.1743,8300.0
2014-02-24 10:30:00,53.35,53.4,53.29,53.35,7500.0,53.2042,53.2541,53.1444,53.2042,7500.0
2014-02-24 11:00:00,53.35,53.46,53.3,53.41,9200.0,53.2042,53.3139,53.1543,53.264,9200.0
2014-02-24 11:30:00,53.43,53.75,53.39,53.63,15400.0,53.284,53.6031,53.2441,53.4834,15400.0
2014-02-24 12:00:00,53.63,53.66,53.53,53.63,6800.0,53.4834,53.5134,53.3837,53.4834,6800.0
2014-02-24 12:30:00,53.64,53.64,53.44,53.5,7300.0,53.4934,53.4934,53.294,53.3538,7300.0
2014-02-24 13:00:00,53.5,53.6,53.46,53.51,15600.0,53.3538,53.4535,53.3139,53.3638,15600.0
2014-02-24 13:30:00,53.54,53.6,53.52,53.58,17900.0,53.3937,53.4535,53.3737,53.4336,17900.0
2014-02-24 14:00:00,53.58,53.7,53.56,53.65,10000.0,53.4336,53.5533,53.4136,53.5034,10000.0
2014-02-24 14:30:00,53.61,53.65,53.49,53.49,10900.0,53.4635,53.5034,53.3438,53.3438,10900.0
2014-02-24 15:00:00,53.49,53.49,53.37,53.42,7400.0,53.3438,53.3438,53.2242,53.274,7400.0
2014-02-24 15:30:00,53.4,53.49,53.34,53.44,24400.0,53.2541,53.3438,53.1942,53.294,24400.0
2014-02-25 09:30:00,53.45,53.45,53.13,53.18,4300.0,53.3039,53.3039,52.9848,53.0347,4300.0
2014-02-25 10:00:00,53.18,53.25,53.08,53.09,12300.0,53.0347,53.1045,52.9349,52.9449,12300.0
2014-02-25 10:30:00,53.15,53.24,53.08,53.14,3800.0,53.0048,53.0945,52.9349,52.9948,3800.0
2014-02-25 11:00:00,53.19,53.36,53.17,53.35,11900.0,53.0446,53.2142,53.0247,53.2042,11900.0
2014-02-25 11:30:00,53.36,53.48,53.27,53.27,4000.0,53.2142,53.3339,53.1244,53.1244,4000.0
2014-02-25 12:00:00,53.27,53.29,53.06,53.15,6300.0,53.1244,53.1444,52.915,53.0048,6300.0
2014-02-25 12:30:00,53.16,53.2,53.11,53.14,4400.0,53.0147,53.0546,52.9649,52.9948,4400.0
2014-02-25 13:00:00,53.13,53.2,53.1,53.19,6000.0,52.9848,53.0546,52.9549,53.0446,6000.0
2014-02-25 13:30:00,53.19,53.2,53.09,53.19,5000.0,53.0446,53.0546,52.9449,53.0446,5000.0
2014-02-25 14:00:00,53.15,53.2,53.11,53.19,3500.0,53.0048,53.0546,52.9649,53.0446,3500.0
2014-02-25 14:30:00,53.18,53.2,53.09,53.13,3100.0,53.0347,53.0546,52.9449,52.9848,3100.0
2014-02-25 15:00:00,53.18,53.19,52.99,53.05,8500.0,53.0347,53.0446,52.8452,52.905,8500.0
2014-02-25 15:30:00,53.05,53.12,52.9,53.12,18500.0,52.905,52.9748,52.7554,52.9748,18500.0
2014-02-26 09:30:00,53.09,53.2,52.88,52.88,5200.0,52.9449,53.0546,52.7355,52.7355,5200.0
2014-02-26 10:00:00,53.0,53.2,52.9,53.17,16500.0,52.8552,53.0546,52.7554,53.0247,16500.0
2014-02-26 10:30:00,53.19,53.29,53.0,53.13,24200.0,53.0446,53.1444,52.8552,52.9848,24200.0
2014-02-26 11:00:00,53.17,53.36,53.12,53.21,15000.0,53.0247,53.2142,52.9748,53.0646,15000.0
2014-02-26 11:30:00,53.23,53.24,53.04,53.04,6800.0,53.0845,53.0945,52.8951,52.8951,6800.0
2014-02-26 12:00:00,53.12,53.2,53.12,53.17,9900.0,52.9748,53.0546,52.9748,53.0247,9900.0
2014-02-26 12:30:00,53.17,53.24,53.09,53.12,9800.0,53.0247,53.0945,52.9449,52.9748,9800.0
2014-02-26 13:00:00,53.12,53.2,53.0,53.18,5500.0,52.9748,53.0546,52.8552,53.0347,5500.0
2014-02-26 13:30:00,53.2,53.2,53.0,53.05,19500.0,53.0546,53.0546,52.8552,52.905,19500.0
2014-02-26 14:00:00,53.08,53.15,52.69,52.69,6000.0,52.9349,53.0048,52.546,52.546,6000.0
2014-02-26 14:30:00,52.65,52.94,52.55,52.88,6400.0,52.5061,52.7953,52.4064,52.7355,6400.0
2014-02-26 15:00:00,52.91,52.92,52.73,52.83,9900.0,52.7654,52.7754,52.5859,52.6856,9900.0
2014-02-26 15:30:00,52.94,52.94,52.67,52.82,29500.0,52.7953,52.7953,52.5261,52.6757,29500.0
2014-02-27 09:30:00,52.6,52.89,52.47,52.89,7200.0,52.4563,52.7455,52.3266,52.7455,7200.0
2014-02-27 10:00:00,52.9,53.04,52.7,52.99,7600.0,52.7554,52.8951,52.556,52.8452,7600.0
2014-02-27 10:30:00,52.95,52.95,52.71,52.78,13200.0,52.8053,52.8053,52.566,52.6358,13200.0
2014-02-27 11:00:00,52.81,52.88,52.59,52.8,20900.0,52.6657,52.7355,52.4463,52.6557,20900.0
2014-02-27 11:30:00,52.84,52.86,52.61,52.67,15600.0,52.6956,52.7155,52.4662,52.5261,15600.0
2014-02-27 12:00:00,52.68,52.97,52.63,52.96,20200.0,52.536,52.8252,52.4862,52.8153,20200.0
2014-02-27 12:30:00,52.96,53.2,52.75,53.2,42700.0,52.8153,53.0546,52.6058,53.0546,42700.0
2014-02-27 13:00:00,53.2,53.25,53.15,53.2,11900.0,53.0546,53.1045,53.0048,53.0546,11900.0
2014-02-27 13:30:00,53.25,53.45,53.23,53.3,11500.0,53.1045,53.3039,53.0845,53.1543,11500.0
2014-02-27 14:00:00,53.3,53.3,53.15,53.19,3900.0,53.1543,53.1543,53.0048,53.0446,3900.0
2014-02-27 14:30:00,53.2,53.25,53.1,53.2,6600.0,53.0546,53.1045,52.9549,53.0546,6600.0
2014-02-27 15:00:00,53.22,53.27,53.11,53.11,14700.0,53.0746,53.1244,52.9649,52.9649,14700.0
2014-02-27 15:30:00,53.11,53.17,53.0,53.15,37000.0,52.9649,53.0247,52.8552,53.0048,37000.0
2014-02-28 09:30:00,53.28,53.78,53.25,53.71,10100.0,53.1344,53.633,53.1045,53.5632,10100.0
2014-02-28 10:00:00,53.66,54.0,53.51,53.74,13600.0,53.5134,53.8524,53.3638,53.5931,13600.0
2014-02-28 10:30:00,53.74,53.92,53.74,53.87,6500.0,53.5931,53.7727,53.5931,53.7228,6500.0
2014-02-28 11:00:00,53.87,53.98,53.81,53.92,5400.0,53.7228,53.8325,53.663,53.7727,5400.0
2014-02-28 11:30:00,53.92,54.02,53.92,54.0,5300.0,53.7727,53.8724,53.7727,53.8524,5300.0
2014-02-28 12:00:00,54.0,54.06,53.87,54.01,5400.0,53.8524,53.9123,53.7228,53.8624,5400.0
2014-02-28 12:30:00,54.07,54.1,53.91,53.95,4400.0,53.9222,53.9522,53.7627,53.8026,4400.0
2014-02-28 13:00:00,53.96,54.05,53.92,53.99,4400.0,53.8125,53.9023,53.7727,53.8425,4400.0
2014-02-28 13:30:00,53.99,54.03,53.87,53.87,4800.0,53.8425,53.8824,53.7228,53.7228,4800.0
2014-02-28 14:00:00,53.87,53.98,53.81,53.98,5900.0,53.7228,53.8325,53.663,53.8325,5900.0
2014-02-28 14:30:00,53.95,53.99,53.73,53.84,12000.0,53.8026,53.8425,53.5832,53.6929,12000.0
2014-02-28 15:00:00,53.84,53.84,53.37,53.78,15700.0,53.6929,53.6929,53.2242,53.633,15700.0
2014-02-28 15:30:00,53.8,53.99,53.65,53.74,23000.0,53.653,53.8425,53.5034,53.5931,23000.0
2014-03-03 09:30:00,53.05,54.01,53.05,53.52,11400.0,52.905,53.8624,52.905,53.3737,11400.0
2014-03-03 10:00:00,53.52,53.62,53.32,53.61,5700.0,53.3737,53.4735,53.1743,53.4635,5700.0
2014-03-03 10:30:00,53.5,53.5,53.08,53.08,10300.0,53.3538,53.3538,52.9349,52.9349,10300.0
2014-03-03 11:00:00,53.22,53.25,52.85,53.17,5000.0,53.0746,53.1045,52.7056,53.0247,5000.0
2014-03-03 11:30:00,53.12,53.13,53.0,53.07,3300.0,52.9748,52.9848,52.8552,52.925,3300.0
2014-03-03 12:00:00,53.07,53.21,52.94,53.19,4100.0,52.925,53.0646,52.7953,53.0446,4100.0
2014-03-03 12:30:00,53.24,53.43,53.23,53.37,8100.0,53.0945,53.284,53.0845,53.2242,8100.0
2014-03-03 13:00:00,53.38,53.39,53.2,53.26,8900.0,53.2341,53.2441,53.0546,53.1145,8900.0
2014-03-03 13:30:00,53.31,53.4,53.21,53.39,11100.0,53.1643,53.2541,53.0646,53.2441,11100.0
2014-03-03 14:00:00,53.37,53.51,53.3,53.32,31900.0,53.2242,53.3638,53.1543,53.1743,31900.0
2014-03-03 14:30:00,53.32,53.56,53.22,53.43,10300.0,53.1743,53.4136,53.0746,53.284,10300.0
2014-03-03 15:00:00,53.43,53.43,53.17,53.22,8300.0,53.284,53.284,53.0247,53.0746,8300.0
2014-03-03 15:30:00,53.23,53.32,52.94,53.07,20900.0,53.0845,53.1743,52.7953,52.925,20900.0
2014-03-04 09:30:00,54.0,54.8,54.0,54.45,24400.0,53.8524,54.6502,53.8524,54.3012,24400.0
2014-03-04 10:00:00,54.51,54.72,54.33,54.53,27400.0,54.361,54.5705,54.1815,54.381,27400.0
2014-03-04 10:30:00,54.53,54.61,54.42,54.55,15000.0,54.381,54.4608,54.2713,54.4009,15000.0
2014-03-04 11:00:00,54.54,54.54,54.32,54.34,15800.0,54.391,54.391,54.1716,54.1915,15800.0
2014-03-04 11:30:00,54.32,54.46,54.16,54.38,17600.0,54.1716,54.3112,54.012,54.2314,17600.0
2014-03-04 12:00:00,54.32,54.44,54.0,54.32,39100.0,54.1716,54.2912,53.8524,54.1716,39100.0
2014-03-04 12:30:00,54.32,54.32,54.07,54.26,9300.0,54.1716,54.1716,53.9222,54.1117,9300.0
2014-03-04 13:00:00,54.19,54.41,54.03,54.25,9900.0,54.0419,54.2613,53.8824,54.1018,9900.0
2014-03-04 13:30:00,54.24,54.26,53.93,54.15,14300.0,54.0918,54.1117,53.7826,54.002,14300.0
2014-03-04 14:00:00,54.14,54.21,54.03,54.13,10800.0,53.9921,54.0619,53.8824,53.9821,10800.0
2014-03-04 14:30:00,54.03,54.11,53.96,54.07,12300.0,53.8824,53.9621,53.8125,53.9222,12300.0
2014-03-04 15:00:00,54.1,54.18,53.9,54.01,18000.0,53.9522,54.0319,53.7527,53.8624,18000.0
2014-03-04 15:30:00,54.03,54.17,53.88,53.95,42700.0,53.8824,54.022,53.7328,53.8026,42700.0
2014-03-05 09:30:00,53.87,54.29,53.61,53.98,7000.0,53.7228,54.1416,53.4635,53.8325,7000.0
2014-03-05 10:00:00,54.06,54.11,53.84,54.01,5200.0,53.9123,53.9621,53.6929,53.8624,5200.0
2014-03-05 10:30:00,53.93,54.0,53.86,53.96,3400.0,53.7826,53.8524,53.7128,53.8125,3400.0
2014-03-05 11:00:00,53.93,53.97,53.75,53.85,3800.0,53.7826,53.8225,53.6031,53.7028,3800.0
2014-03-05 11:30:00,53.88,53.94,53.87,53.88,5100.0,53.7328,53.7926,53.7228,53.7328,5100.0
2014-03-05 12:00:00,53.88,53.91,53.72,53.75,4300.0,53.7328,53.7627,53.5732,53.6031,4300.0
2014-03-05 12:30:00,53.8,53.88,53.74,53.76,6100.0,53.653,53.7328,53.5931,53.6131,6100.0
2014-03-05 13:00:00,53.8,53.81,53.55,53.57,15100.0,53.653,53.663,53.4037,53.4236,15100.0
2014-03-05 13:30:00,53.66,53.71,53.53,53.6,5400.0,53.5134,53.5632,53.3837,53.4535,5400.0
2014-03-05 14:00:00,53.66,53.72,53.48,53.59,5800.0,53.5134,53.5732,53.3339,53.4436,5800.0
2014-03-05 14:30:00,53.65,53.65,53.4,53.51,7700.0,53.5034,53.5034,53.2541,53.3638,7700.0
2014-03-05 15:00:00,53.51,53.63,53.43,53.49,12500.0,53.3638,53.4834,53.284,53.3438,12500.0
2014-03-05 15:30:00,53.55,53.71,53.48,53.66,28200.0,53.4037,53.5632,53.3339,53.5134,28200.0
2014-03-06 09:30:00,53.79,53.87,53.55,53.74,2500.0,53.643,53.7228,53.4037,53.5931,2500.0
2014-03-06 10:00:00,53.81,53.88,53.28,53.48,12600.0,53.663,53.7328,53.1344,53.3339,12600.0
2014-03-06 10:30:00,53.52,53.54,53.4,53.42,6900.0,53.3737,53.3937,53.2541,53.274,6900.0
2014-03-06 11:00:00,53.42,53.5,53.39,53.45,7900.0,53.274,53.3538,53.2441,53.3039,7900.0
2014-03-06 11:30:00,53.45,53.49,53.26,53.44,12800.0,53.3039,53.3438,53.1145,53.294,12800.0
2014-03-06 12:00:00,53.49,53.5,53.4,53.41,9700.0,53.3438,53.3538,53.2541,53.264,9700.0
2014-03-06 12:30:00,53.48,53.5,53.41,53.5,9300.0,53.3339,53.3538,53.264,53.3538,9300.0
2014-03-06 13:00:00,53.54,53.56,53.46,53.5,6300.0,53.3937,53.4136,53.3139,53.3538,6300.0
2014-03-06 13:30:00,53.45,53.49,53.42,53.47,5700.0,53.3039,53.3438,53.274,53.3239,5700.0
2014-03-06 14:00:00,53.46,53.54,53.39,53.41,14700.0,53.3139,53.3937,53.2441,53.264,14700.0
2014-03-06 14:30:00,53.36,53.5,53.35,53.5,4700.0,53.2142,53.3538,53.2042,53.3538,4700.0
2014-03-06 15:00:00,53.5,53.5,53.36,53.5,17000.0,53.3538,53.3538,53.2142,53.3538,17000.0
2014-03-06 15:30:00,53.5,53.5,53.3,53.41,23200.0,53.3538,53.3538,53.1543,53.264,23200.0
2014-03-07 09:30:00,53.56,53.86,53.28,53.74,10800.0,53.4136,53.7128,53.1344,53.5931,10800.0
2014-03-07 10:00:00,53.63,53.79,53.5,53.59,10500.0,53.4834,53.643,53.3538,53.4436,10500.0
2014-03-07 10:30:00,53.7,53.81,53.62,53.67,14400.0,53.5533,53.663,53.4735,53.5233,14400.0
2014-03-07 11:00:00,53.63,53.65,53.41,53.63,10300.0,53.4834,53.5034,53.264,53.4834,10300.0
2014-03-07 11:30:00,53.61,53.66,53.49,53.61,14000.0,53.4635,53.5134,53.3438,53.4635,14000.0
2014-03-07 12:00:00,53.58,53.67,53.54,53.6,13000.0,53.4336,53.5233,53.3937,53.4535,13000.0
2014-03-07 12:30:00,53.58,53.65,53.55,53.55,4500.0,53.4336,53.5034,53.4037,53.4037,4500.0
2014-03-07 13:00:00,53.53,53.63,53.53,53.56,4000.0,53.3837,53.4834,53.3837,53.4136,4000.0
2014-03-07 13:30:00,53.56,53.66,53.53,53.61,5400.0,53.4136,53.5134,53.3837,53.4635,5400.0
2014-03-07 14:00:00,53.6,53.67,53.48,53.52,9400.0,53.4535,53.5233,53.3339,53.3737,9400.0
2014-03-07 14:30:00,53.52,53.6,53.43,53.55,5700.0,53.3737,53.4535,53.284,53.4037,5700.0
2014-03-07 15:00:00,53.57,53.67,53.45,53.64,14900.0,53.4236,53.5233,53.3039,53.4934,14900.0
2014-03-07 15:30:00,53.64,53.67,53.47,53.66,13400.0,53.4934,53.5233,53.3239,53.5134,13400.0
2014-03-10 09:30:00,53.54,54.85,53.54,54.62,30700.0,53.3937,54.7001,53.3937,54.4707,30700.0
2014-03-10 10:00:00,54.77,54.77,53.82,53.85,14800.0,54.6203,54.6203,53.6729,53.7028,14800.0
2014-03-10 10:30:00,53.85,53.95,53.5,53.57,23300.0,53.7028,53.8026,53.3538,53.4236,23300.0
2014-03-10 11:00:00,53.63,53.77,53.5,53.75,27800.0,53.4834,53.6231,53.3538,53.6031,27800.0
2014-03-10 11:30:00,53.75,53.75,53.27,53.35,15700.0,53.6031,53.6031,53.1244,53.2042,15700.0
2014-03-10 12:00:00,53.38,53.58,53.25,53.28,39700.0,53.2341,53.4336,53.1045,53.1344,39700.0
2014-03-10 12:30:00,53.24,53.24,52.71,52.87,23600.0,53.0945,53.0945,52.566,52.7255,23600.0
2014-03-10 13:00:00,52.86,52.94,52.71,52.75,8300.0,52.7155,52.7953,52.566,52.6058,8300.0
2014-03-10 13:30:00,52.79,52.84,52.62,52.67,7600.0,52.6457,52.6956,52.4762,52.5261,7600.0
2014-03-10 14:00:00,52.73,52.94,52.69,52.89,4700.0,52.5859,52.7953,52.546,52.7455,4700.0
2014-03-10 14:30:00,52.89,52.98,52.82,52.95,3900.0,52.7455,52.8352,52.6757,52.8053,3900.0
2014-03-10 15:00:00,52.95,52.97,52.78,52.93,6800.0,52.8053,52.8252,52.6358,52.7854,6800.0
2014-03-10 15:30:00,52.93,53.14,52.93,53.12,23300.0,52.7854,52.9948,52.7854,52.9748,23300.0
2014-03-11 09:30:00,52.99,53.67,52.71,53.48,14900.0,52.8452,53.5233,52.566,53.3339,14900.0
2014-03-11 10:00:00,53.48,53.48,53.06,53.46,12900.0,53.3339,53.3339,52.915,53.3139,12900.0
2014-03-11 10:30:00,53.66,54.22,53.66,54.12,14400.0,53.5134,54.0718,53.5134,53.9721,14400.0
2014-03-11 11:00:00,54.11,54.15,53.87,53.88,7100.0,53.9621,54.002,53.7228,53.7328,7100.0
2014-03-11 11:30:00,53.9,53.9,53.52,53.63,4600.0,53.7527,53.7527,53.3737,53.4834,4600.0
2014-03-11 12:00:00,53.66,53.66,53.22,53.4,6600.0,53.5134,53.5134,53.0746,53.2541,6600.0
2014-03-11 12:30:00,53.46,53.61,53.42,53.51,4100.0,53.3139,53.4635,53.274,53.3638,4100.0
2014-03-11 13:00:00,53.51,53.56,53.42,53.51,4500.0,53.3638,53.4136,53.274,53.3638,4500.0
2014-03-11 13:30:00,53.51,53.81,53.5,53.81,10600.0,53.3638,53.663,53.3538,53.663,10600.0
2014-03-11 14:00:00,53.82,53.82,53.6,53.79,12200.0,53.6729,53.6729,53.4535,53.643,12200.0
2014-03-11 14:30:00,53.79,53.84,53.61,53.75,17000.0,53.643,53.6929,53.4635,53.6031,17000.0
2014-03-11 15:00:00,53.72,53.81,53.6,53.77,9700.0,53.5732,53.663,53.4535,53.6231,9700.0
2014-03-11 15:30:00,53.77,53.94,53.74,53.89,31300.0,53.6231,53.7926,53.5931,53.7427,31300.0
2014-03-12 09:30:00,53.63,53.7,53.37,53.51,8700.0,53.4834,53.5533,53.2242,53.3638,8700.0
2014-03-12 10:00:00,53.51,53.73,53.27,53.43,19700.0,53.3638,53.5832,53.1244,53.284,19700.0
2014-03-12 10:30:00,53.43,53.62,53.33,53.62,6700.0,53.284,53.4735,53.1843,53.4735,6700.0
2014-03-12 11:00:00,53.62,53.93,53.54,53.93,5200.0,53.4735,53.7826,53.3937,53.7826,5200.0
2014-03-12 11:30:00,53.93,53.94,53.72,53.86,11200.0,53.7826,53.7926,53.5732,53.7128,11200.0
2014-03-12 12:00:00,53.91,53.91,53.72,53.72,8600.0,53.7627,53.7627,53.5732,53.5732,8600.0
2014-03-12 12:30:00,53.72,53.82,53.61,53.81,3600.0,53.5732,53.6729,53.4635,53.663,3600.0
2014-03-12 13:00:00,53.81,53.87,53.71,53.84,4900.0,53.663,53.7228,53.5632,53.6929,4900.0
2014-03-12 13:30:00,53.86,54.01,53.82,53.94,6200.0,53.7128,53.8624,53.6729,53.7926,6200.0
2014-03-12 14:00:00,53.94,54.06,53.91,53.95,8200.0,53.7926,53.9123,53.7627,53.8026,8200.0
2014-03-12 14:30:00,54.07,54.1,53.98,53.98,7200.0,53.9222,53.9522,53.8325,53.8325,7200.0
2014-03-12 15:00:00,53.98,54.05,53.85,53.85,11300.0,53.8325,53.9023,53.7028,53.7028,11300.0
2014-03-12 15:30:00,53.86,53.93,53.51,53.72,46100.0,53.7128,53.7826,53.3638,53.5732,46100.0
2014-03-13 09:30:00,53.83,54.03,53.82,53.84,4500.0,53.6829,53.8824,53.6729,53.6929,4500.0
2014-03-13 10:00:00,53.84,53.85,53.64,53.65,5200.0,53.6929,53.7028,53.4934,53.5034,5200.0
2014-03-13 10:30:00,53.73,53.76,53.32,53.35,7300.0,53.5832,53.6131,53.1743,53.2042,7300.0
2014-03-13 11:00:00,53.41,53.46,53.41,53.45,2700.0,53.264,53.3139,53.264,53.3039,2700.0
2014-03-13 11:30:00,53.45,53.58,53.21,53.27,11700.0,53.3039,53.4336,53.0646,53.1244,11700.0
2014-03-13 12:00:00,53.36,53.36,52.78,52.89,20400.0,53.2142,53.2142,52.6358,52.7455,20400.0
2014-03-13 12:30:00,52.86,52.96,52.73,52.73,18800.0,52.7155,52.8153,52.5859,52.5859,18800.0
2014-03-13 13:00:00,52.78,52.98,52.49,52.98,4600.0,52.6358,52.8352,52.3466,52.8352,4600.0
2014-03-13 13:30:00,52.99,53.08,52.82,52.95,4500.0,52.8452,52.9349,52.6757,52.8053,4500.0
2014-03-13 14:00:00,52.97,52.97,52.71,52.75,3200.0,52.8252,52.8252,52.566,52.6058,3200.0
2014-03-13 14:30:00,52.94,53.01,52.61,52.69,5400.0,52.7953,52.8651,52.4662,52.546,5400.0
2014-03-13 15:00:00,52.71,52.81,52.56,52.72,6000.0,52.566,52.6657,52.4164,52.5759,6000.0
2014-03-13 15:30:00,52.74,52.81,52.62,52.67,15900.0,52.5959,52.6657,52.4762,52.5261,15900.0
2014-03-14 09:30:00,52.4,53.02,52.28,52.98,6300.0,52.2568,52.8751,52.1371,52.8352,6300.0
2014-03-14 10:00:00,52.98,53.3,52.98,53.3,7000.0,52.8352,53.1543,52.8352,53.1543,7000.0
2014-03-14 10:30:00,53.29,53.49,53.19,53.39,6000.0,53.1444,53.3438,53.0446,53.2441,6000.0
2014-03-14 11:00:00,53.37,53.38,52.98,53.17,4300.0,53.2242,53.2341,52.8352,53.0247,4300.0
2014-03-14 11:30:00,53.17,53.26,53.08,53.22,5300.0,53.0247,53.1145,52.9349,53.0746,5300.0
2014-03-14 12:00:00,53.24,53.33,53.0,53.0,5700.0,53.0945,53.1843,52.8552,52.8552,5700.0
2014-03-14 12:30:00,52.99,53.1,52.83,53.05,4900.0,52.8452,52.9549,52.6856,52.905,4900.0
2014-03-14 13:00:00,53.05,53.21,53.03,53.16,10900.0,52.905,53.0646,52.8851,53.0147,10900.0
2014-03-14 13:30:00,53.18,53.21,53.01,53.03,8800.0,53.0347,53.0646,52.8651,52.8851,8800.0
2014-03-14 14:00:00,53.05,53.17,53.01,53.1,4200.0,52.905,53.0247,52.8651,52.9549,4200.0
2014-03-14 14:30:00,53.17,53.18,52.81,52.81,5900.0,53.0247,53.0347,52.6657,52.6657,5900.0
2014-03-14 15:00:00,52.79,52.9,52.66,52.71,8200.0,52.6457,52.7554,52.5161,52.566,8200.0
2014-03-14 15:30:00,52.77,52.83,52.49,52.72,23200.0,52.6258,52.6856,52.3466,52.5759,23200.0
2014-03-17 09:30:00,53.08,53.71,53.08,53.64,6900.0,52.9349,53.5632,52.9349,53.4934,6900.0
2014-03-17 10:00:00,53.64,53.77,53.62,53.62,6000.0,53.4934,53.6231,53.4735,53.4735,6000.0
2014-03-17 10:30:00,53.65,53.65,53.41,53.45,4500.0,53.5034,53.5034,53.264,53.3039,4500.0
2014-03-17 11:00:00,53.43,53.5,53.2,53.25,8600.0,53.284,53.3538,53.0546,53.1045,8600.0
2014-03-17 11:30:00,53.26,53.34,53.16,53.16,6100.0,53.1145,53.1942,53.0147,53.0147,6100.0
2014-03-17 12:00:00,53.18,53.36,53.18,53.31,3200.0,53.0347,53.2142,53.0347,53.1643,3200.0
2014-03-17 12:30:00,53.39,53.53,53.39,53.53,4800.0,53.2441,53.3837,53.2441,53.3837,4800.0
2014-03-17 13:00:00,53.53,53.58,53.43,53.45,3000.0,53.3837,53.4336,53.284,53.3039,3000.0
2014-03-17 13:30:00,53.45,53.52,53.45,53.46,3200.0,53.3039,53.3737,53.3039,53.3139,3200.0
2014-03-17 14:00:00,53.46,53.59,53.43,53.52,4600.0,53.3139,53.4436,53.284,53.3737,4600.0
2014-03-17 14:30:00,53.59,53.62,53.3,53.36,13300.0,53.4436,53.4735,53.1543,53.2142,13300.0
2014-03-17 15:00:00,53.32,53.56,53.23,53.53,9800.0,53.1743,53.4136,53.0845,53.3837,9800.0
2014-03-17 15:30:00,53.54,53.58,53.19,53.29,17600.0,53.3937,53.4336,53.0446,53.1444,17600.0
2014-03-18 09:30:00,53.39,54.15,53.39,53.99,5300.0,53.2441,54.002,53.2441,53.8425,5300.0
2014-03-18 10:00:00,54.05,54.26,53.81,54.21,7400.0,53.9023,54.1117,53.663,54.0619,7400.0
2014-03-18 10:30:00,54.24,54.43,54.2,54.23,7200.0,54.0918,54.2813,54.0519,54.0818,7200.0
2014-03-18 11:00:00,54.24,54.54,54.21,54.44,5800.0,54.0918,54.391,54.0619,54.2912,5800.0
2014-03-18 11:30:00,54.47,54.58,54.34,54.55,4300.0,54.3211,54.4308,54.1915,54.4009,4300.0
2014-03-18 12:00:00,54.55,54.76,54.51,54.71,7600.0,54.4009,54.6104,54.361,54.5605,7600.0
2014-03-18 12:30:00,54.64,54.73,54.58,54.73,4900.0,54.4907,54.5804,54.4308,54.5804,4900.0
2014-03-18 13:00:00,54.72,54.78,54.54,54.74,7600.0,54.5705,54.6303,54.391,54.5904,7600.0
2014-03-18 13:30:00,54.74,54.91,54.67,54.76,8500.0,54.5904,54.7599,54.5206,54.6104,8500.0
2014-03-18 14:00:00,54.8,54.9,54.77,54.8,6800.0,54.6502,54.75,54.6203,54.6502,6800.0
2014-03-18 14:30:00,54.83,54.91,54.81,54.82,9400.0,54.6802,54.7599,54.6602,54.6702,9400.0
2014-03-18 15:00:00,54.87,54.98,54.78,54.88,11000.0,54.7201,54.8298,54.6303,54.73,11000.0
2014-03-18 15:30:00,54.88,55.0,54.79,54.99,37000.0,54.73,54.8497,54.6403,54.8397,37000.0
2014-03-19 09:30:00,54.79,55.24,54.44,54.86,11500.0,54.6403,55.089,54.2912,54.7101,11500.0
2014-03-19 10:00:00,54.97,54.97,54.49,54.5,27500.0,54.8198,54.8198,54.3411,54.3511,27500.0
2014-03-19 10:30:00,54.5,54.51,54.17,54.26,7300.0,54.3511,54.361,54.022,54.1117,7300.0
2014-03-19 11:00:00,54.29,54.4,54.26,54.32,8600.0,54.1416,54.2513,54.1117,54.1716,8600.0
2014-03-19 11:30:00,54.28,54.35,54.08,54.28,8700.0,54.1317,54.2015,53.9322,54.1317,8700.0
2014-03-19 12:00:00,54.31,54.46,54.26,54.45,7100.0,54.1616,54.3112,54.1117,54.3012,7100.0
2014-03-19 12:30:00,54.45,54.49,54.41,54.47,7800.0,54.3012,54.3411,54.2613,54.3211,7800.0
2014-03-19 13:00:00,54.49,54.68,54.44,54.58,35100.0,54.3411,54.5306,54.2912,54.4308,35100.0
2014-03-19 13:30:00,54.56,54.8,54.56,54.73,9500.0,54.4109,54.6502,54.4109,54.5804,9500.0
2014-03-19 14:00:00,54.72,54.72,54.39,54.66,10500.0,54.5705,54.5705,54.2414,54.5106,10500.0
2014-03-19 14:30:00,54.66,54.77,54.47,54.71,11000.0,54.5106,54.6203,54.3211,54.5605,11000.0
2014-03-19 15:00:00,54.74,54.78,54.24,54.34,28000.0,54.5904,54.6303,54.0918,54.1915,28000.0
2014-03-19 15:30:00,54.36,54.56,54.3,54.54,39400.0,54.2115,54.4109,54.1516,54.391,39400.0
2014-03-20 09:30:00,54.42,54.7,54.42,54.58,11000.0,54.2713,54.5505,54.2713,54.4308,11000.0
2014-03-20 10:00:00,54.56,54.98,54.51,54.93,5800.0,54.4109,54.8298,54.361,54.7799,5800.0
2014-03-20 10:30:00,54.81,54.92,54.73,54.73,4000.0,54.6602,54.7699,54.5804,54.5804,4000.0
2014-03-20 11:00:00,54.77,54.8,54.48,54.56,5200.0,54.6203,54.6502,54.3311,54.4109,5200.0
2014-03-20 11:30:00,54.5,54.58,54.45,54.51,6000.0,54.3511,54.4308,54.3012,54.361,6000.0
2014-03-20 12:00:00,54.51,54.61,54.45,54.58,4400.0,54.361,54.4608,54.3012,54.4308,4400.0
2014-03-20 12:30:00,54.58,54.63,54.53,54.57,2500.0,54.4308,54.4807,54.381,54.4209,2500.0
2014-03-20 13:00:00,54.55,54.73,54.55,54.6,2900.0,54.4009,54.5804,54.4009,54.4508,2900.0
2014-03-20 13:30:00,54.53,54.68,54.51,54.68,6600.0,54.381,54.5306,54.361,54.5306,6600.0
2014-03-20 14:00:00,54.61,54.78,54.58,54.76,7000.0,54.4608,54.6303,54.4308,54.6104,7000.0
2014-03-20 14:30:00,54.71,54.75,54.55,54.59,9800.0,54.5605,54.6004,54.4009,54.4408,9800.0
2014-03-20 15:00:00,54.63,54.65,54.52,54.6,17300.0,54.4807,54.5007,54.371,54.4508,17300.0
2014-03-20 15:30:00,54.64,54.84,54.6,54.79,35800.0,54.4907,54.6901,54.4508,54.6403,35800.0
2014-03-21 09:30:00,55.26,55.27,54.81,54.97,84500.0,55.109,55.119,54.6602,54.8198,84500.0
2014-03-21 10:00:00,55.02,55.09,54.81,55.05,7600.0,54.8696,54.9395,54.6602,54.8996,7600.0
2014-03-21 10:30:00,55.08,55.19,54.96,55.17,4000.0,54.9295,55.0392,54.8098,55.0192,4000.0
2014-03-21 11:00:00,55.17,55.63,55.17,55.61,6000.0,55.0192,55.478,55.0192,55.458,6000.0
2014-03-21 11:30:00,55.61,55.77,55.52,55.61,7100.0,55.458,55.6176,55.3683,55.458,7100.0
2014-03-21 12:00:00,55.55,55.63,55.48,55.55,4700.0,55.3982,55.478,55.3284,55.3982,4700.0
2014-03-21 12:30:00,55.46,55.55,55.3,55.3,3600.0,55.3084,55.3982,55.1489,55.1489,3600.0
2014-03-21 13:00:00,55.25,55.32,54.96,55.02,3300.0,55.099,55.1688,54.8098,54.8696,3300.0
2014-03-21 13:30:00,54.91,55.04,54.84,54.94,11300.0,54.7599,54.8896,54.6901,54.7899,11300.0
2014-03-21 14:00:00,54.92,55.13,54.84,54.84,8400.0,54.7699,54.9793,54.6901,54.6901,8400.0
2014-03-21 14:30:00,54.84,54.99,54.84,54.94,13700.0,54.6901,54.8397,54.6901,54.7899,13700.0
2014-03-21 15:00:00,54.87,54.96,54.8,54.89,10000.0,54.7201,54.8098,54.6502,54.74,10000.0
2014-03-21 15:30:00,54.89,54.9,54.72,54.73,45500.0,54.74,54.75,54.5705,54.5804,45500.0
2014-03-24 09:30:00,54.98,54.98,54.7,54.96,4200.0,54.8298,54.8298,54.5505,54.8098,4200.0
2014-03-24 10:00:00,54.85,54.88,54.53,54.6,12100.0,54.7001,54.73,54.381,54.4508,12100.0
2014-03-24 10:30:00,54.56,54.77,54.55,54.6,19100.0,54.4109,54.6203,54.4009,54.4508,19100.0
2014-03-24 11:00:00,54.6,54.66,54.4,54.57,17400.0,54.4508,54.5106,54.2513,54.4209,17400.0
2014-03-24 11:30:00,54.48,54.54,54.36,54.4,13500.0,54.3311,54.391,54.2115,54.2513,13500.0
2014-03-24 12:00:00,54.37,54.47,54.36,54.39,8100.0,54.2214,54.3211,54.2115,54.2414,8100.0
2014-03-24 12:30:00,54.39,54.47,54.37,54.38,6000.0,54.2414,54.3211,54.2214,54.2314,6000.0
2014-03-24 13:00:00,54.41,54.64,54.4,54.64,5000.0,54.2613,54.4907,54.2513,54.4907,5000.0
2014-03-24 13:30:00,54.65,54.79,54.5,54.56,4600.0,54.5007,54.6403,54.3511,54.4109,4600.0
2014-03-24 14:00:00,54.6,54.7,54.41,54.55,5300.0,54.4508,54.5505,54.2613,54.4009,5300.0
2014-03-24 14:30:00,54.55,54.59,54.39,54.48,4800.0,54.4009,54.4408,54.2414,54.3311,4800.0
2014-03-24 15:00:00,54.49,54.7,54.45,54.7,7800.0,54.3411,54.5505,54.3012,54.5505,7800.0
2014-03-24 15:30:00,54.74,54.89,54.66,54.77,34000.0,54.5904,54.74,54.5106,54.6203,34000.0
2014-03-25 09:30:00,55.08,55.19,54.72,54.72,2500.0,54.9295,55.0392,54.5705,54.5705,2500.0
2014-03-25 10:00:00,54.82,55.27,54.73,54.73,3500.0,54.6702,55.119,54.5804,54.5804,3500.0
2014-03-25 10:30:00,54.8,54.93,54.7,54.73,6500.0,54.6502,54.7799,54.5505,54.5804,6500.0
2014-03-25 11:00:00,54.73,54.95,54.71,54.75,6700.0,54.5804,54.7998,54.5605,54.6004,6700.0
2014-03-25 11:30:00,54.74,54.8,54.53,54.53,8800.0,54.5904,54.6502,54.381,54.381,8800.0
2014-03-25 12:00:00,54.47,54.53,54.45,54.46,3700.0,54.3211,54.381,54.3012,54.3112,3700.0
2014-03-25 12:30:00,54.42,54.62,54.42,54.53,3000.0,54.2713,54.4707,54.2713,54.381,3000.0
2014-03-25 13:00:00,54.52,54.69,54.47,54.68,3300.0,54.371,54.5405,54.3211,54.5306,3300.0
2014-03-25 13:30:00,54.74,54.8,54.61,54.75,5000.0,54.5904,54.6502,54.4608,54.6004,5000.0
2014-03-25 14:00:00,54.8,54.82,54.69,54.81,2400.0,54.6502,54.6702,54.5405,54.6602,2400.0
2014-03-25 14:30:00,54.7,54.8,54.62,54.8,5500.0,54.5505,54.6502,54.4707,54.6502,5500.0
2014-03-25 15:00:00,54.82,54.82,54.62,54.65,12400.0,54.6702,54.6702,54.4707,54.5007,12400.0
2014-03-25 15:30:00,54.65,54.91,54.59,54.83,26500.0,54.5007,54.7599,54.4408,54.6802,26500.0
2014-03-26 09:30:00,55.24,55.24,54.74,54.8,5600.0,55.089,55.089,54.5904,54.6502,5600.0
2014-03-26 10:00:00,54.78,54.88,54.46,54.52,11700.0,54.6303,54.73,54.3112,54.371,11700.0
2014-03-26 10:30:00,54.52,54.72,54.5,54.72,14300.0,54.371,54.5705,54.3511,54.5705,14300.0
2014-03-26 11:00:00,54.61,55.13,54.57,55.11,6000.0,54.4608,54.9793,54.4209,54.9594,6000.0
2014-03-26 11:30:00,55.08,55.08,54.56,54.58,2100.0,54.9295,54.9295,54.4109,54.4308,2100.0
2014-03-26 12:00:00,54.57,54.68,54.56,54.61,7800.0,54.4209,54.5306,54.4109,54.4608,7800.0
2014-03-26 12:30:00,54.61,54.71,54.53,54.68,5400.0,54.4608,54.5605,54.381,54.5306,5400.0
2014-03-26 13:00:00,54.6,54.67,54.46,54.47,8400.0,54.4508,54.5206,54.3112,54.3211,8400.0
2014-03-26 13:30:00,54.34,54.48,54.05,54.48,7200.0,54.1915,54.3311,53.9023,54.3311,7200.0
2014-03-26 14:00:00,54.35,54.4,54.15,54.37,8100.0,54.2015,54.2513,54.002,54.2214,8100.0
2014-03-26 14:30:00,54.37,54.49,54.24,54.47,4200.0,54.2214,54.3411,54.0918,54.3211,4200.0
2014-03-26 15:00:00,54.48,54.5,54.14,54.32,13400.0,54.3311,54.3511,53.9921,54.1716,13400.0
2014-03-26 15:30:00,54.28,54.34,54.16,54.31,74200.0,54.1317,54.1915,54.012,54.1616,74200.0
2014-03-27 09:30:00,54.32,54.37,54.14,54.18,13700.0,54.1716,54.2214,53.9921,54.0319,13700.0
2014-03-27 10:00:00,54.15,54.85,54.15,54.61,10900.0,54.002,54.7001,54.002,54.4608,10900.0
2014-03-27 10:30:00,54.71,54.82,54.49,54.49,28200.0,54.5605,54.6702,54.3411,54.3411,28200.0
2014-03-27 11:00:00,54.45,54.63,54.43,54.5,17500.0,54.3012,54.4807,54.2813,54.3511,17500.0
2014-03-27 11:30:00,54.46,54.53,54.08,54.16,10700.0,54.3112,54.381,53.9322,54.012,10700.0
2014-03-27 12:00:00,54.18,54.44,54.05,54.4,4600.0,54.0319,54.2912,53.9023,54.2513,4600.0
2014-03-27 12:30:00,54.46,54.5,54.13,54.23,3300.0,54.3112,54.3511,53.9821,54.0818,3300.0
2014-03-27 13:00:00,54.18,54.32,54.09,54.1,2600.0,54.0319,54.1716,53.9422,53.9522,2600.0
2014-03-27 13:30:00,54.07,54.3,54.07,54.1,14600.0,53.9222,54.1516,53.9222,53.9522,14600.0
2014-03-27 14:00:00,54.09,54.23,54.0,54.08,10000.0,53.9422,54.0818,53.8524,53.9322,10000.0
2014-03-27 14:30:00,54.06,54.16,54.05,54.12,10300.0,53.9123,54.012,53.9023,53.9721,10300.0
2014-03-27 15:00:00,54.1,54.24,53.94,54.16,18200.0,53.9522,54.0918,53.7926,54.012,18200.0
2014-03-27 15:30:00,54.16,54.35,54.13,54.33,27500.0,54.012,54.2015,53.9821,54.1815,27500.0
2014-03-28 09:30:00,54.32,54.86,54.25,54.48,7000.0,54.1716,54.7101,54.1018,54.3311,7000.0
2014-03-28 10:00:00,54.57,55.2,54.57,54.72,5500.0,54.4209,55.0492,54.4209,54.5705,5500.0
2014-03-28 10:30:00,54.81,54.99,54.78,54.82,2900.0,54.6602,54.8397,54.6303,54.6702,2900.0
2014-03-28 11:00:00,54.88,54.94,54.57,54.61,4200.0,54.73,54.7899,54.4209,54.4608,4200.0
2014-03-28 11:30:00,54.6,54.75,54.46,54.62,10300.0,54.4508,54.6004,54.3112,54.4707,10300.0
2014-03-28 12:00:00,54.65,54.75,54.3,54.4,6200.0,54.5007,54.6004,54.1516,54.2513,6200.0
2014-03-28 12:30:00,54.41,54.5,54.34,54.4,5800.0,54.2613,54.3511,54.1915,54.2513,5800.0
2014-03-28 13:00:00,54.35,54.36,54.3,54.32,5100.0,54.2015,54.2115,54.1516,54.1716,5100.0
2014-03-28 13:30:00,54.35,54.42,54.29,54.42,7200.0,54.2015,54.2713,54.1416,54.2713,7200.0
2014-03-28 14:00:00,54.41,54.53,54.19,54.44,18600.0,54.2613,54.381,54.0419,54.2912,18600.0
2014-03-28 14:30:00,54.4,54.46,54.3,54.35,4100.0,54.2513,54.3112,54.1516,54.2015,4100.0
2014-03-28 15:00:00,54.38,54.41,54.26,54.35,17400.0,54.2314,54.2613,54.1117,54.2015,17400.0
2014-03-28 15:30:00,54.31,54.38,54.17,54.31,28800.0,54.1616,54.2314,54.022,54.1616,28800.0
2014-03-31 09:30:00,54.57,54.69,54.26,54.63,14800.0,54.4209,54.5405,54.1117,54.4807,14800.0
2014-03-31 10:00:00,54.63,54.86,54.62,54.86,5300.0,54.4807,54.7101,54.4707,54.7101,5300.0
2014-03-31 10:30:00,54.86,55.05,54.72,54.75,10700.0,54.7101,54.8996,54.5705,54.6004,10700.0
2014-03-31 11:00:00,54.77,54.93,54.57,54.57,11500.0,54.6203,54.7799,54.4209,54.4209,11500.0
2014-03-31 11:30:00,54.56,55.04,54.43,54.94,17000.0,54.4109,54.8896,54.2813,54.7899,17000.0
2014-03-31 12:00:00,55.04,55.57,54.97,55.36,6900.0,54.8896,55.4181,54.8198,55.2087,6900.0
2014-03-31 12:30:00,55.38,55.48,55.28,55.45,4400.0,55.2287,55.3284,55.1289,55.2985,4400.0
2014-03-31 13:00:00,55.46,55.46,55.32,55.4,5500.0,55.3084,55.3084,55.1688,55.2486,5500.0
2014-03-31 13:30:00,55.53,55.54,55.25,55.26,4000.0,55.3783,55.3882,55.099,55.109,4000.0
2014-03-31 14:00:00,55.3,55.44,55.16,55.16,4800.0,55.1489,55.2885,55.0093,55.0093,4800.0
2014-03-31 14:30:00,55.21,55.35,55.21,55.35,6500.0,55.0591,55.1987,55.0591,55.1987,6500.0
2014-03-31 15:00:00,55.32,55.58,55.3,55.57,11500.0,55.1688,55.4281,55.1489,55.4181,11500.0
2014-03-31 15:30:00,55.62,55.62,55.25,55.31,38100.0,55.468,55.468,55.099,55.1589,38100.0
2014-04-01 09:30:00,55.48,55.91,55.43,55.6,8900.0,55.3284,55.7572,55.2785,55.4481,8900.0
2014-04-01 10:00:00,55.55,55.9,55.51,55.83,11600.0,55.3982,55.7472,55.3583,55.6774,11600.0
2014-04-01 10:30:00,55.91,55.98,55.47,55.7,11700.0,55.7572,55.827,55.3184,55.5478,11700.0
2014-04-01 11:00:00,55.69,55.69,55.36,55.45,19300.0,55.5378,55.5378,55.2087,55.2985,19300.0
2014-04-01 11:30:00,55.46,55.75,55.42,55.43,13100.0,55.3084,55.5977,55.2686,55.2785,13100.0
2014-04-01 12:00:00,55.43,55.52,55.26,55.52,5200.0,55.2785,55.3683,55.109,55.3683,5200.0
2014-04-01 12:30:00,55.53,55.56,55.28,55.5,8500.0,55.3783,55.4082,55.1289,55.3483,8500.0
2014-04-01 13:00:00,55.41,55.65,55.37,55.65,21300.0,55.2586,55.4979,55.2187,55.4979,21300.0
2014-04-01 13:30:00,55.61,55.63,55.43,55.47,12800.0,55.458,55.478,55.2785,55.3184,12800.0
2014-04-01 14:00:00,55.47,55.69,55.47,55.69,14800.0,55.3184,55.5378,55.3184,55.5378,14800.0
2014-04-01 14:30:00,55.7,55.97,55.61,55.96,7900.0,55.5478,55.8171,55.458,55.8071,7900.0
2014-04-01 15:00:00,55.99,56.32,55.95,56.32,12100.0,55.837,56.1661,55.7971,56.1661,12100.0
2014-04-01 15:30:00,56.27,56.39,56.13,56.28,33000.0,56.1162,56.2359,55.9766,56.1262,33000.0
2014-04-02 09:30:00,56.27,56.42,55.97,56.04,8800.0,56.1162,56.2658,55.8171,55.8869,8800.0
2014-04-02 10:00:00,56.14,56.14,55.9,56.02,2600.0,55.9866,55.9866,55.7472,55.8669,2600.0
2014-04-02 10:30:00,56.02,56.13,55.96,56.07,2400.0,55.8669,55.9766,55.8071,55.9168,2400.0
2014-04-02 11:00:00,56.14,56.14,55.83,55.85,2500.0,55.9866,55.9866,55.6774,55.6974,2500.0
2014-04-02 11:30:00,55.85,55.91,55.73,55.8,4000.0,55.6974,55.7572,55.5777,55.6475,4000.0
2014-04-02 12:00:00,55.87,55.87,55.77,55.78,1900.0,55.7173,55.7173,55.6176,55.6276,1900.0
2014-04-02 12:30:00,55.75,55.81,55.66,55.66,2100.0,55.5977,55.6575,55.5079,55.5079,2100.0
2014-04-02 13:00:00,55.63,55.7,55.51,55.58,4800.0,55.478,55.5478,55.3583,55.4281,4800.0
2014-04-02 13:30:00,55.56,55.72,55.51,55.63,5300.0,55.4082,55.5677,55.3583,55.478,5300.0
2014-04-02 14:00:00,55.67,55.8,55.6,55.75,3200.0,55.5179,55.6475,55.4481,55.5977,3200.0
2014-04-02 14:30:00,55.72,55.72,55.65,55.72,3800.0,55.5677,55.5677,55.4979,55.5677,3800.0
2014-04-02 15:00:00,55.71,55.89,55.64,55.89,17500.0,55.5578,55.7373,55.488,55.7373,17500.0
2014-04-02 15:30:00,55.89,56.02,55.82,55.99,25700.0,55.7373,55.8669,55.6675,55.837,25700.0
2014-04-03 09:30:00,55.86,56.53,55.65,55.75,3100.0,55.7074,56.3755,55.4979,55.5977,3100.0
2014-04-03 10:00:00,55.89,55.89,55.51,55.54,4400.0,55.7373,55.7373,55.3583,55.3882,4400.0
2014-04-03 10:30:00,55.41,55.41,55.22,55.22,3500.0,55.2586,55.2586,55.0691,55.0691,3500.0
2014-04-03 11:00:00,55.17,55.34,55.16,55.16,2300.0,55.0192,55.1888,55.0093,55.0093,2300.0
2014-04-03 11:30:00,55.13,55.14,54.98,55.07,4300.0,54.9793,54.9893,54.8298,54.9195,4300.0
2014-04-03 12:00:00,55.08,55.14,54.98,55.0,2200.0,54.9295,54.9893,54.8298,54.8497,2200.0
2014-04-03 12:30:00,54.97,55.12,54.93,55.12,7000.0,54.8198,54.9694,54.7799,54.9694,7000.0
2014-04-03 13:00:00,55.14,55.14,55.08,55.09,1100.0,54.9893,54.9893,54.9295,54.9395,1100.0
2014-04-03 13:30:00,55.07,55.39,55.02,55.29,15800.0,54.9195,55.2386,54.8696,55.1389,15800.0
2014-04-03 14:00:00,55.2,55.26,55.06,55.08,3800.0,55.0492,55.109,54.9095,54.9295,3800.0
2014-04-03 14:30:00,55.06,55.07,54.95,55.0,4900.0,54.9095,54.9195,54.7998,54.8497,4900.0
2014-04-03 15:00:00,55.07,55.13,54.88,55.13,7400.0,54.9195,54.9793,54.73,54.9793,7400.0
2014-04-03 15:30:00,55.13,55.14,55.02,55.07,14500.0,54.9793,54.9893,54.8696,54.9195,14500.0
2014-04-04 09:30:00,55.47,55.47,54.75,54.81,11400.0,55.3184,55.3184,54.6004,54.6602,11400.0
2014-04-04 10:00:00,54.9,55.2,54.9,55.11,5800.0,54.75,55.0492,54.75,54.9594,5800.0
2014-04-04 10:30:00,55.12,55.16,54.88,54.9,15900.0,54.9694,55.0093,54.73,54.75,15900.0
2014-04-04 11:00:00,54.88,54.97,54.57,54.62,20100.0,54.73,54.8198,54.4209,54.4707,20100.0
2014-04-04 11:30:00,54.62,54.65,53.92,54.16,17700.0,54.4707,54.5007,53.7727,54.012,17700.0
2014-04-04 12:00:00,54.16,54.16,53.99,54.13,13800.0,54.012,54.012,53.8425,53.9821,13800.0
2014-04-04 12:30:00,54.09,54.31,54.04,54.16,16200.0,53.9422,54.1616,53.8923,54.012,16200.0
2014-04-04 13:00:00,54.19,54.54,54.03,54.15,6600.0,54.0419,54.391,53.8824,54.002,6600.0
2014-04-04 13:30:00,54.05,54.22,53.93,54.0,5600.0,53.9023,54.0718,53.7826,53.8524,5600.0
2014-04-04 14:00:00,54.03,54.08,53.88,54.01,10600.0,53.8824,53.9322,53.7328,53.8624,10600.0
2014-04-04 14:30:00,53.91,54.0,53.79,53.93,12400.0,53.7627,53.8524,53.643,53.7826,12400.0
2014-04-04 15:00:00,53.87,54.13,53.82,54.11,8000.0,53.7228,53.9821,53.6729,53.9621,8000.0
2014-04-04 15:30:00,54.08,54.08,53.73,53.81,32200.0,53.9322,53.9322,53.5832,53.663,32200.0
2014-04-07 09:30:00,53.66,54.44,53.4,53.64,12000.0,53.5134,54.2912,53.2541,53.4934,12000.0
2014-04-07 10:00:00,53.67,53.88,53.56,53.77,9400.0,53.5233,53.7328,53.4136,53.6231,9400.0
2014-04-07 10:30:00,53.7,53.84,53.29,53.37,14100.0,53.5533,53.6929,53.1444,53.2242,14100.0
2014-04-07 11:00:00,53.39,53.8,53.2,53.22,6600.0,53.2441,53.653,53.0546,53.0746,6600.0
2014-04-07 11:30:00,53.23,53.47,53.05,53.1,6600.0,53.0845,53.3239,52.905,52.9549,6600.0
2014-04-07 12:00:00,53.18,53.27,53.04,53.19,6500.0,53.0347,53.1244,52.8951,53.0446,6500.0
2014-04-07 12:30:00,53.19,53.28,53.05,53.21,4000.0,53.0446,53.1344,52.905,53.0646,4000.0
2014-04-07 13:00:00,53.08,53.3,53.06,53.1,6200.0,52.9349,53.1543,52.915,52.9549,6200.0
2014-04-07 13:30:00,53.07,53.2,52.95,53.13,5300.0,52.925,53.0546,52.8053,52.9848,5300.0
2014-04-07 14:00:00,53.16,53.3,53.12,53.24,3000.0,53.0147,53.1543,52.9748,53.0945,3000.0
2014-04-07 14:30:00,53.07,53.95,53.06,53.86,12800.0,52.925,53.8026,52.915,53.7128,12800.0
2014-04-07 15:00:00,53.85,53.94,53.56,53.77,12800.0,53.7028,53.7926,53.4136,53.6231,12800.0
2014-04-07 15:30:00,53.8,53.8,53.46,53.47,40400.0,53.653,53.653,53.3139,53.3239,40400.0
2014-04-08 09:30:00,53.47,53.85,53.03,53.33,2700.0,53.3239,53.7028,52.8851,53.1843,2700.0
2014-04-08 10:00:00,53.42,53.56,53.37,53.45,10900.0,53.274,53.4136,53.2242,53.3039,10900.0
2014-04-08 10:30:00,53.49,53.65,53.46,53.59,6000.0,53.3438,53.5034,53.3139,53.4436,6000.0
2014-04-08 11:00:00,53.57,53.99,53.57,53.74,7900.0,53.4236,53.8425,53.4236,53.5931,7900.0
2014-04-08 11:30:00,53.71,53.81,53.46,53.52,6800.0,53.5632,53.663,53.3139,53.3737,6800.0
2014-04-08 12:00:00,53.52,53.65,53.45,53.65,6700.0,53.3737,53.5034,53.3039,53.5034,6700.0
2014-04-08 12:30:00,53.64,53.64,53.45,53.45,4400.0,53.4934,53.4934,53.3039,53.3039,4400.0
2014-04-08 13:00:00,53.48,53.8,53.47,53.8,7400.0,53.3339,53.653,53.3239,53.653,7400.0
2014-04-08 13:30:00,53.71,53.71,53.51,53.7,5200.0,53.5632,53.5632,53.3638,53.5533,5200.0
2014-04-08 14:00:00,53.69,53.84,53.61,53.7,10000.0,53.5433,53.6929,53.4635,53.5533,10000.0
2014-04-08 14:30:00,53.72,53.74,53.48,53.58,8700.0,53.5732,53.5931,53.3339,53.4336,8700.0
2014-04-08 15:00:00,53.57,53.76,53.52,53.66,8200.0,53.4236,53.6131,53.3737,53.5134,8200.0
2014-04-08 15:30:00,53.71,53.73,53.52,53.62,37500.0,53.5632,53.5832,53.3737,53.4735,37500.0
2014-04-09 09:30:00,53.68,53.97,53.68,53.88,1300.0,53.5333,53.8225,53.5333,53.7328,1300.0
2014-04-09 10:00:00,53.71,53.85,53.61,53.66,4300.0,53.5632,53.7028,53.4635,53.5134,4300.0
2014-04-09 10:30:00,53.72,53.72,53.55,53.55,500.0,53.5732,53.5732,53.4037,53.4037,500.0
2014-04-09 11:00:00,53.54,53.59,53.46,53.5,7700.0,53.3937,53.4436,53.3139,53.3538,7700.0
2014-04-09 11:30:00,53.54,53.78,53.5,53.61,6800.0,53.3937,53.633,53.3538,53.4635,6800.0
2014-04-09 12:00:00,53.75,53.8,53.57,53.76,2400.0,53.6031,53.653,53.4236,53.6131,2400.0
2014-04-09 12:30:00,53.7,53.75,53.58,53.64,2500.0,53.5533,53.6031,53.4336,53.4934,2500.0
2014-04-09 13:00:00,53.69,53.69,53.45,53.45,2000.0,53.5433,53.5433,53.3039,53.3039,2000.0
2014-04-09 13:30:00,53.5,53.54,53.42,53.45,4700.0,53.3538,53.3937,53.274,53.3039,4700.0
2014-04-09 14:00:00,53.53,54.13,53.52,53.86,4900.0,53.3837,53.9821,53.3737,53.7128,4900.0
2014-04-09 14:30:00,53.82,54.04,53.78,53.78,4700.0,53.6729,53.8923,53.633,53.633,4700.0
2014-04-09 15:00:00,53.78,54.06,53.67,53.95,12500.0,53.633,53.9123,53.5233,53.8026,12500.0
2014-04-09 15:30:00,53.97,54.12,53.87,54.01,52100.0,53.8225,53.9721,53.7228,53.8624,52100.0
2014-04-10 09:30:00,53.79,53.86,53.64,53.84,9000.0,53.643,53.7128,53.4934,53.6929,9000.0
2014-04-10 10:00:00,53.75,53.91,53.65,53.7,31100.0,53.6031,53.7627,53.5034,53.5533,31100.0
2014-04-10 10:30:00,53.77,53.8,53.5,53.52,22300.0,53.6231,53.653,53.3538,53.3737,22300.0
2014-04-10 11:00:00,53.53,53.55,53.31,53.35,14100.0,53.3837,53.4037,53.1643,53.2042,14100.0
2014-04-10 11:30:00,53.4,53.51,53.34,53.51,12900.0,53.2541,53.3638,53.1942,53.3638,12900.0
2014-04-10 12:00:00,53.38,53.49,53.02,53.43,16100.0,53.2341,53.3438,52.8751,53.284,16100.0
2014-04-10 12:30:00,53.51,53.51,53.28,53.41,13500.0,53.3638,53.3638,53.1344,53.264,13500.0
2014-04-10 13:00:00,53.41,53.5,53.39,53.49,18400.0,53.264,53.3538,53.2441,53.3438,18400.0
2014-04-10 13:30:00,53.49,53.51,53.15,53.28,14200.0,53.3438,53.3638,53.0048,53.1344,14200.0
2014-04-10 14:00:00,53.22,53.54,53.2,53.48,8600.0,53.0746,53.3937,53.0546,53.3339,8600.0
2014-04-10 14:30:00,53.4,53.55,53.22,53.48,13400.0,53.2541,53.4037,53.0746,53.3339,13400.0
2014-04-10 15:00:00,53.47,53.5,53.14,53.26,14000.0,53.3239,53.3538,52.9948,53.1145,14000.0
2014-04-10 15:30:00,53.26,53.58,53.26,53.53,64200.0,53.1145,53.4336,53.1145,53.3837,64200.0
2014-04-11 09:30:00,52.99,53.26,52.75,53.13,7000.0,52.8452,53.1145,52.6058,52.9848,7000.0
2014-04-11 10:00:00,53.1,53.19,52.65,52.92,4900.0,52.9549,53.0446,52.5061,52.7754,4900.0
2014-04-11 10:30:00,52.84,53.01,52.79,52.92,4100.0,52.6956,52.8651,52.6457,52.7754,4100.0
2014-04-11 11:00:00,52.92,52.96,52.73,52.81,3300.0,52.7754,52.8153,52.5859,52.6657,3300.0
2014-04-11 11:30:00,52.86,52.87,52.45,52.65,5300.0,52.7155,52.7255,52.3067,52.5061,5300.0
2014-04-11 12:00:00,52.69,52.71,52.32,52.46,4200.0,52.546,52.566,52.177,52.3166,4200.0
2014-04-11 12:30:00,52.46,52.52,52.35,52.52,6500.0,52.3166,52.3765,52.2069,52.3765,6500.0
2014-04-11 13:00:00,52.65,52.74,52.27,52.42,6200.0,52.5061,52.5959,52.1272,52.2768,6200.0
2014-04-11 13:30:00,52.32,52.6,52.32,52.37,9200.0,52.177,52.4563,52.177,52.2269,9200.0
2014-04-11 14:00:00,52.28,52.33,51.81,51.87,8300.0,52.1371,52.187,51.6684,51.7283,8300.0
2014-04-11 14:30:00,51.88,51.88,51.21,51.62,14700.0,51.7382,51.7382,51.0701,51.4789,14700.0
2014-04-11 15:00:00,51.57,52.18,51.49,51.86,23800.0,51.4291,52.0374,51.3493,51.7183,23800.0
2014-04-11 15:30:00,51.79,51.79,51.39,51.41,31000.0,51.6485,51.6485,51.2496,51.2695,31000.0
2014-04-14 09:30:00,52.06,52.2,51.59,51.61,12100.0,51.9177,52.0574,51.449,51.469,12100.0
2014-04-14 10:00:00,51.68,52.16,51.63,51.93,18700.0,51.5388,52.0175,51.4889,51.7881,18700.0
2014-04-14 10:30:00,51.86,52.36,51.84,52.36,8300.0,51.7183,52.2169,51.6983,52.2169,8300.0
2014-04-14 11:00:00,52.36,52.37,52.0,52.01,16100.0,52.2169,52.2269,51.8579,51.8679,16100.0
2014-04-14 11:30:00,52.02,52.29,51.8,51.8,4800.0,51.8778,52.1471,51.6584,51.6584,4800.0
2014-04-14 12:00:00,51.82,51.94,51.78,51.89,3800.0,51.6784,51.7981,51.6385,51.7482,3800.0
2014-04-14 12:30:00,51.9,52.09,51.9,52.09,2200.0,51.7582,51.9477,51.7582,51.9477,2200.0
2014-04-14 13:00:00,52.05,52.05,51.71,51.77,4000.0,51.9078,51.9078,51.5687,51.6285,4000.0
2014-04-14 13:30:00,51.76,51.94,51.74,51.75,2600.0,51.6186,51.7981,51.5986,51.6086,2600.0
2014-04-14 14:00:00,51.72,51.72,51.32,51.32,6200.0,51.5787,51.5787,51.1798,51.1798,6200.0
2014-04-14 14:30:00,51.32,51.55,51.28,51.55,10500.0,51.1798,51.4091,51.1399,51.4091,10500.0
2014-04-14 15:00:00,51.46,51.56,51.22,51.34,17300.0,51.3194,51.4191,51.08,51.1997,17300.0
2014-04-14 15:30:00,51.42,51.7,51.4,51.63,22200.0,51.2795,51.5587,51.2595,51.4889,22200.0
2014-04-15 09:30:00,51.69,51.69,51.45,51.55,1000.0,51.5487,51.5487,51.3094,51.4091,1000.0
2014-04-15 10:00:00,51.65,51.85,50.8,50.86,9500.0,51.5089,51.7083,50.6612,50.721,9500.0
2014-04-15 10:30:00,50.81,51.18,50.49,50.92,7100.0,50.6712,51.0401,50.352,50.7809,7100.0
2014-04-15 11:00:00,50.69,51.15,50.69,50.98,8100.0,50.5515,51.0102,50.5515,50.8407,8100.0
2014-04-15 11:30:00,51.2,51.27,50.85,51.0,9900.0,51.0601,51.1299,50.711,50.8606,9900.0
2014-04-15 12:00:00,51.0,51.11,50.62,50.77,18700.0,50.8606,50.9703,50.4817,50.6313,18700.0
2014-04-15 12:30:00,50.77,50.82,50.57,50.6,4400.0,50.6313,50.6811,50.4318,50.4617,4400.0
2014-04-15 13:00:00,50.53,50.71,50.51,50.69,11300.0,50.3919,50.5714,50.372,50.5515,11300.0
2014-04-15 13:30:00,50.76,51.03,50.72,50.99,6100.0,50.6213,50.8906,50.5814,50.8507,6100.0
2014-04-15 14:00:00,51.05,51.12,50.86,51.0,10500.0,50.9105,50.9803,50.721,50.8606,10500.0
2014-04-15 14:30:00,51.0,51.41,50.96,51.14,14100.0,50.8606,51.2695,50.8207,51.0002,14100.0
2014-04-15 15:00:00,51.18,51.73,51.06,51.73,27200.0,51.0401,51.5886,50.9205,51.5886,27200.0
2014-04-15 15:30:00,51.75,51.75,51.33,51.57,27400.0,51.6086,51.6086,51.1897,51.4291,27400.0
2014-04-16 09:30:00,51.8,52.17,51.56,51.91,4800.0,51.6584,52.0274,51.4191,51.7681,4800.0
2014-04-16 10:00:00,51.79,51.95,51.7,51.91,6100.0,51.6485,51.808,51.5587,51.7681,6100.0
2014-04-16 10:30:00,51.81,51.89,51.5,51.63,9700.0,51.6684,51.7482,51.3593,51.4889,9700.0
2014-04-16 11:00:00,51.57,51.88,51.53,51.88,5600.0,51.4291,51.7382,51.3892,51.7382,5600.0
2014-04-16 11:30:00,51.93,51.98,51.69,51.85,5700.0,51.7881,51.838,51.5487,51.7083,5700.0
2014-04-16 12:00:00,51.84,52.06,51.81,52.0,2500.0,51.6983,51.9177,51.6684,51.8579,2500.0
2014-04-16 12:30:00,52.03,52.04,51.66,51.66,6500.0,51.8878,51.8978,51.5188,51.5188,6500.0
2014-04-16 13:00:00,51.67,51.86,51.45,51.86,6100.0,51.5288,51.7183,51.3094,51.7183,6100.0
2014-04-16 13:30:00,51.86,51.86,51.55,51.83,6000.0,51.7183,51.7183,51.4091,51.6884,6000.0
2014-04-16 14:00:00,51.84,51.87,51.58,51.73,7100.0,51.6983,51.7283,51.439,51.5886,7100.0
2014-04-16 14:30:00,51.7,52.25,51.65,52.17,24700.0,51.5587,52.1072,51.5089,52.0274,24700.0
2014-04-16 15:00:00,52.15,52.51,52.13,52.4,14800.0,52.0075,52.3665,51.9875,52.2568,14800.0
2014-04-16 15:30:00,52.42,52.44,52.16,52.25,36900.0,52.2768,52.2967,52.0175,52.1072,36900.0
2014-04-17 09:30:00,52.07,52.72,52.06,52.41,9700.0,51.9277,52.5759,51.9177,52.2668,9700.0
2014-04-17 10:00:00,52.43,53.07,52.41,53.0,19600.0,52.2867,52.925,52.2668,52.8552,19600.0
2014-04-17 10:30:00,53.17,53.43,53.01,53.36,7300.0,53.0247,53.284,52.8651,53.2142,7300.0
2014-04-17 11:00:00,53.34,53.45,53.25,53.3,15200.0,53.1942,53.3039,53.1045,53.1543,15200.0
2014-04-17 11:30:00,53.25,53.4,53.22,53.36,7100.0,53.1045,53.2541,53.0746,53.2142,7100.0
2014-04-17 12:00:00,53.35,53.46,53.13,53.33,5300.0,53.2042,53.3139,52.9848,53.1843,5300.0
2014-04-17 12:30:00,53.35,53.48,53.24,53.45,6200.0,53.2042,53.3339,53.0945,53.3039,6200.0
2014-04-17 13:00:00,53.41,53.5,53.33,53.44,4300.0,53.264,53.3538,53.1843,53.294,4300.0
2014-04-17 13:30:00,53.51,53.59,53.43,53.48,5400.0,53.3638,53.4436,53.284,53.3339,5400.0
2014-04-17 14:00:00,53.46,53.61,53.37,53.57,7700.0,53.3139,53.4635,53.2242,53.4236,7700.0
2014-04-17 14:30:00,53.47,53.55,53.42,53.51,7200.0,53.3239,53.4037,53.274,53.3638,7200.0
2014-04-17 15:00:00,53.56,53.67,53.43,53.63,10000.0,53.4136,53.5233,53.284,53.4834,10000.0
2014-04-17 15:30:00,53.62,53.62,53.3,53.37,40400.0,53.4735,53.4735,53.1543,53.2242,40400.0
2014-04-21 09:30:00,53.47,53.51,53.19,53.19,6800.0,53.3239,53.3638,53.0446,53.0446,6800.0
2014-04-21 10:00:00,53.24,53.42,53.17,53.28,3700.0,53.0945,53.274,53.0247,53.1344,3700.0
2014-04-21 10:30:00,53.2,53.26,53.01,53.26,7700.0,53.0546,53.1145,52.8651,53.1145,7700.0
2014-04-21 11:00:00,53.11,53.43,53.11,53.38,4900.0,52.9649,53.284,52.9649,53.2341,4900.0
2014-04-21 11:30:00,53.37,53.63,53.35,53.61,2600.0,53.2242,53.4834,53.2042,53.4635,2600.0
2014-04-21 12:00:00,53.53,53.61,53.48,53.52,2500.0,53.3837,53.4635,53.3339,53.3737,2500.0
2014-04-21 12:30:00,53.42,53.49,53.35,53.42,2700.0,53.274,53.3438,53.2042,53.274,2700.0
2014-04-21 13:00:00,53.44,53.49,53.35,53.43,3100.0,53.294,53.3438,53.2042,53.284,3100.0
2014-04-21 13:30:00,53.4,53.45,53.26,53.29,4800.0,53.2541,53.3039,53.1145,53.1444,4800.0
2014-04-21 14:00:00,53.3,53.42,53.24,53.37,4700.0,53.1543,53.274,53.0945,53.2242,4700.0
2014-04-21 14:30:00,53.33,53.4,53.24,53.32,4300.0,53.1843,53.2541,53.0945,53.1743,4300.0
2014-04-21 15:00:00,53.28,53.37,53.22,53.29,8900.0,53.1344,53.2242,53.0746,53.1444,8900.0
2014-04-21 15:30:00,53.28,53.48,53.24,53.45,20200.0,53.1344,53.3339,53.0945,53.3039,20200.0
2014-04-22 09:30:00,53.45,53.76,53.34,53.76,5500.0,53.3039,53.6131,53.1942,53.6131,5500.0
2014-04-22 10:00:00,53.65,53.73,53.5,53.64,3100.0,53.5034,53.5832,53.3538,53.4934,3100.0
2014-04-22 10:30:00,53.69,53.77,53.58,53.77,2900.0,53.5433,53.6231,53.4336,53.6231,2900.0
2014-04-22 11:00:00,53.76,53.93,53.68,53.89,9400.0,53.6131,53.7826,53.5333,53.7427,9400.0
2014-04-22 11:30:00,54.04,54.16,54.0,54.04,3000.0,53.8923,54.012,53.8524,53.8923,3000.0
2014-04-22 12:00:00,54.06,54.32,54.06,54.17,3400.0,53.9123,54.1716,53.9123,54.022,3400.0
2014-04-22 12:30:00,54.16,54.23,54.07,54.23,2400.0,54.012,54.0818,53.9222,54.0818,2400.0
2014-04-22 13:00:00,54.23,54.25,54.11,54.14,2900.0,54.0818,54.1018,53.9621,53.9921,2900.0
2014-04-22 13:30:00,54.2,54.32,54.09,54.23,7100.0,54.0519,54.1716,53.9422,54.0818,7100.0
2014-04-22 14:00:00,54.19,54.32,54.1,54.14,3500.0,54.0419,54.1716,53.9522,53.9921,3500.0
2014-04-22 14:30:00,54.18,54.29,54.14,54.16,7500.0,54.0319,54.1416,53.9921,54.012,7500.0
2014-04-22 15:00:00,54.19,54.2,54.01,54.1,6000.0,54.0419,54.0519,53.8624,53.9522,6000.0
2014-04-22 15:30:00,54.09,54.26,54.08,54.2,22100.0,53.9422,54.1117,53.9322,54.0519,22100.0
2014-04-23 09:30:00,53.92,54.13,53.7,53.8,4600.0,53.7727,53.9821,53.5533,53.653,4600.0
2014-04-23 10:00:00,53.75,53.97,53.67,53.91,3300.0,53.6031,53.8225,53.5233,53.7627,3300.0
2014-04-23 10:30:00,53.96,54.3,53.8,54.08,8300.0,53.8125,54.1516,53.653,53.9322,8300.0
2014-04-23 11:00:00,54.03,54.15,53.89,53.89,7600.0,53.8824,54.002,53.7427,53.7427,7600.0
2014-04-23 11:30:00,53.92,54.16,53.92,54.15,5000.0,53.7727,54.012,53.7727,54.002,5000.0
2014-04-23 12:00:00,54.14,54.14,53.91,53.98,4900.0,53.9921,53.9921,53.7627,53.8325,4900.0
2014-04-23 12:30:00,53.98,54.16,53.98,54.11,1500.0,53.8325,54.012,53.8325,53.9621,1500.0
2014-04-23 13:00:00,54.0,54.26,54.0,54.23,12400.0,53.8524,54.1117,53.8524,54.0818,12400.0
2014-04-23 13:30:00,54.23,54.23,54.09,54.17,3600.0,54.0818,54.0818,53.9422,54.022,3600.0
2014-04-23 14:00:00,54.08,54.21,54.02,54.1,7600.0,53.9322,54.0619,53.8724,53.9522,7600.0
2014-04-23 14:30:00,54.12,54.26,54.08,54.2,6100.0,53.9721,54.1117,53.9322,54.0519,6100.0
2014-04-23 15:00:00,54.18,54.49,54.18,54.43,6800.0,54.0319,54.3411,54.0319,54.2813,6800.0
2014-04-23 15:30:00,54.48,54.54,54.31,54.36,24100.0,54.3311,54.391,54.1616,54.2115,24100.0
2014-04-24 09:30:00,54.91,55.17,53.99,54.07,8600.0,54.7599,55.0192,53.8425,53.9222,8600.0
2014-04-24 10:00:00,53.99,54.05,53.53,54.01,8700.0,53.8425,53.9023,53.3837,53.8624,8700.0
2014-04-24 10:30:00,54.14,54.27,53.89,54.19,8700.0,53.9921,54.1217,53.7427,54.0419,8700.0
2014-04-24 11:00:00,54.15,54.71,54.15,54.5,5000.0,54.002,54.5605,54.002,54.3511,5000.0
2014-04-24 11:30:00,54.5,54.85,54.44,54.79,12100.0,54.3511,54.7001,54.2912,54.6403,12100.0
2014-04-24 12:00:00,54.72,54.75,54.39,54.67,4100.0,54.5705,54.6004,54.2414,54.5206,4100.0
2014-04-24 12:30:00,54.67,54.69,54.47,54.49,5000.0,54.5206,54.5405,54.3211,54.3411,5000.0
2014-04-24 13:00:00,54.56,54.57,54.42,54.42,3100.0,54.4109,54.4209,54.2713,54.2713,3100.0
2014-04-24 13:30:00,54.39,54.4,54.06,54.13,8900.0,54.2414,54.2513,53.9123,53.9821,8900.0
2014-04-24 14:00:00,54.18,54.42,54.15,54.23,4800.0,54.0319,54.2713,54.002,54.0818,4800.0
2014-04-24 14:30:00,54.25,54.44,54.03,54.1,9000.0,54.1018,54.2912,53.8824,53.9522,9000.0
2014-04-24 15:00:00,54.18,54.26,54.08,54.2,7700.0,54.0319,54.1117,53.9322,54.0519,7700.0
2014-04-24 15:30:00,54.12,54.43,54.04,54.26,29400.0,53.9721,54.2813,53.8923,54.1117,29400.0
2014-04-25 09:30:00,54.22,57.5,54.22,57.5,23400.0,54.0718,57.3429,54.0718,57.3429,23400.0
2014-04-25 10:00:00,57.34,59.3,57.34,58.74,38100.0,57.1833,59.138,57.1833,58.5795,38100.0
2014-04-25 10:30:00,58.74,58.74,57.64,57.74,17900.0,58.5795,58.5795,57.4825,57.5822,17900.0
2014-04-25 11:00:00,57.86,58.34,57.32,57.9,15400.0,57.7019,58.1806,57.1634,57.7418,15400.0
2014-04-25 11:30:00,58.03,58.36,57.68,57.82,14600.0,57.8714,58.2005,57.5224,57.662,14600.0
2014-04-25 12:00:00,57.85,58.09,57.47,57.94,12400.0,57.6919,57.9313,57.313,57.7817,12400.0
2014-04-25 12:30:00,58.03,58.12,57.7,57.82,6300.0,57.8714,57.9612,57.5423,57.662,6300.0
2014-04-25 13:00:00,57.72,57.72,57.18,57.25,11800.0,57.5623,57.5623,57.0237,57.0936,11800.0
2014-04-25 13:30:00,57.24,57.4,57.01,57.29,7100.0,57.0836,57.2431,56.8542,57.1334,7100.0
2014-04-25 14:00:00,57.11,57.39,56.76,57.31,11900.0,56.9539,57.2332,56.6049,57.1534,11900.0
2014-04-25 14:30:00,57.2,57.58,56.85,57.01,12500.0,57.0437,57.4227,56.6946,56.8542,12500.0
2014-04-25 15:00:00,56.92,58.09,56.9,57.67,28000.0,56.7645,57.9313,56.7445,57.5124,28000.0
2014-04-25 15:30:00,57.74,57.89,57.38,57.43,71500.0,57.5822,57.7318,57.2232,57.2731,71500.0
2014-04-28 09:30:00,57.85,58.6,57.52,58.08,20000.0,57.6919,58.4399,57.3628,57.9213,20000.0
2014-04-28 10:00:00,58.04,58.28,57.83,58.07,12000.0,57.8814,58.1207,57.672,57.9113,12000.0
2014-04-28 10:30:00,58.07,58.29,57.87,58.08,10100.0,57.9113,58.1307,57.7119,57.9213,10100.0
2014-04-28 11:00:00,58.05,58.36,57.56,57.77,14800.0,57.8914,58.2005,57.4027,57.6121,14800.0
2014-04-28 11:30:00,57.6,57.88,57.27,57.32,11400.0,57.4426,57.7218,57.1135,57.1634,11400.0
2014-04-28 12:00:00,57.38,57.64,57.14,57.56,5600.0,57.2232,57.4825,56.9839,57.4027,5600.0
2014-04-28 12:30:00,57.58,57.61,57.34,57.56,16400.0,57.4227,57.4526,57.1833,57.4027,16400.0
2014-04-28 13:00:00,57.43,57.54,57.12,57.3,6800.0,57.2731,57.3828,56.9639,57.1434,6800.0
2014-04-28 13:30:00,57.37,57.62,57.14,57.39,10200.0,57.2132,57.4625,56.9839,57.2332,10200.0
2014-04-28 14:00:00,57.4,57.74,57.34,57.6,8300.0,57.2431,57.5822,57.1833,57.4426,8300.0
2014-04-28 14:30:00,57.65,58.0,57.61,57.77,6600.0,57.4925,57.8415,57.4526,57.6121,6600.0
2014-04-28 15:00:00,57.74,58.68,57.62,58.53,22800.0,57.5822,58.5196,57.4625,58.3701,22800.0
2014-04-28 15:30:00,58.57,58.7,58.18,58.25,43600.0,58.4099,58.5396,58.021,58.0908,43600.0
2014-04-29 09:30:00,58.61,58.88,58.07,58.09,36100.0,58.4498,58.7191,57.9113,57.9313,36100.0
2014-04-29 10:00:00,58.19,58.47,57.99,58.15,23700.0,58.031,58.3102,57.8315,57.9911,23700.0
2014-04-29 10:30:00,58.03,58.42,58.03,58.24,8500.0,57.8714,58.2604,57.8714,58.0808,8500.0
2014-04-29 11:00:00,58.25,58.33,57.75,57.79,30200.0,58.0908,58.1706,57.5922,57.6321,30200.0
2014-04-29 11:30:00,57.79,57.79,57.56,57.72,10500.0,57.6321,57.6321,57.4027,57.5623,10500.0
2014-04-29 12:00:00,57.69,57.75,57.4,57.4,16200.0,57.5324,57.5922,57.2431,57.2431,16200.0
2014-04-29 12:30:00,57.46,57.7,57.44,57.6,9300.0,57.303,57.5423,57.283,57.4426,9300.0
2014-04-29 13:00:00,57.6,57.75,57.59,57.61,12600.0,57.4426,57.5922,57.4326,57.4526,12600.0
2014-04-29 13:30:00,57.65,57.75,57.6,57.66,11900.0,57.4925,57.5922,57.4426,57.5024,11900.0
2014-04-29 14:00:00,57.72,57.75,57.59,57.64,6300.0,57.5623,57.5922,57.4326,57.4825,6300.0
2014-04-29 14:30:00,57.66,57.74,57.51,57.58,10900.0,57.5024,57.5822,57.3528,57.4227,10900.0
2014-04-29 15:00:00,57.56,57.65,57.37,57.51,11500.0,57.4027,57.4925,57.2132,57.3528,11500.0
2014-04-29 15:30:00,57.48,57.5,57.2,57.34,37600.0,57.3229,57.3429,57.0437,57.1833,37600.0
2014-04-30 09:30:00,57.06,57.68,56.62,57.05,8700.0,56.9041,57.5224,56.4653,56.8941,8700.0
2014-04-30 10:00:00,56.98,57.24,56.78,57.13,9400.0,56.8243,57.0836,56.6248,56.9739,9400.0
2014-04-30 10:30:00,57.13,57.16,56.88,56.94,13900.0,56.9739,57.0038,56.7246,56.7844,13900.0
2014-04-30 11:00:00,56.88,56.98,56.55,56.64,11500.0,56.7246,56.8243,56.3955,56.4852,11500.0
2014-04-30 11:30:00,56.62,56.7,56.56,56.56,8700.0,56.4653,56.5451,56.4054,56.4054,8700.0
2014-04-30 12:00:00,56.58,56.78,56.58,56.68,4700.0,56.4254,56.6248,56.4254,56.5251,4700.0
2014-04-30 12:30:00,56.7,56.8,56.7,56.8,5300.0,56.5451,56.6448,56.5451,56.6448,5300.0
2014-04-30 13:00:00,56.82,56.92,56.8,56.89,5700.0,56.6647,56.7645,56.6448,56.7345,5700.0
2014-04-30 13:30:00,56.88,56.88,56.66,56.81,7500.0,56.7246,56.7246,56.5052,56.6548,7500.0
2014-04-30 14:00:00,56.77,57.12,56.69,57.09,11300.0,56.6149,56.9639,56.5351,56.934,11300.0
2014-04-30 14:30:00,57.09,57.42,57.09,57.38,16100.0,56.934,57.2631,56.934,57.2232,16100.0
2014-04-30 15:00:00,57.38,57.38,57.14,57.26,13600.0,57.2232,57.2232,56.9839,57.1035,13600.0
2014-04-30 15:30:00,57.26,57.42,57.05,57.16,45500.0,57.1035,57.2631,56.8941,57.0038,45500.0
2014-05-01 09:30:00,57.3,57.3,56.18,56.18,10600.0,57.1434,57.1434,56.0265,56.0265,10600.0
2014-05-01 10:00:00,56.25,56.66,56.14,56.14,25800.0,56.0963,56.5052,55.9866,55.9866,25800.0
2014-05-01 10:30:00,56.21,56.7,56.21,56.61,13700.0,56.0564,56.5451,56.0564,56.4553,13700.0
2014-05-01 11:00:00,56.64,56.87,56.5,56.83,10600.0,56.4852,56.7146,56.3456,56.6747,10600.0
2014-05-01 11:30:00,57.09,57.23,57.06,57.1,9100.0,56.934,57.0736,56.9041,56.944,9100.0
2014-05-01 12:00:00,57.25,57.49,57.23,57.42,6500.0,57.0936,57.3329,57.0736,57.2631,6500.0
2014-05-01 12:30:00,57.53,57.53,57.18,57.26,8500.0,57.3728,57.3728,57.0237,57.1035,8500.0
2014-05-01 13:00:00,57.26,57.3,56.89,57.0,10600.0,57.1035,57.1434,56.7345,56.8442,10600.0
2014-05-01 13:30:00,56.94,56.97,56.37,56.38,8400.0,56.7844,56.8143,56.216,56.2259,8400.0
2014-05-01 14:00:00,56.42,56.83,56.4,56.56,3700.0,56.2658,56.6747,56.2459,56.4054,3700.0
2014-05-01 14:30:00,56.63,56.67,56.35,56.35,9500.0,56.4752,56.5151,56.196,56.196,9500.0
2014-05-01 15:00:00,56.35,56.48,56.31,56.4,13600.0,56.196,56.3257,56.1561,56.2459,13600.0
2014-05-01 15:30:00,56.36,56.74,56.35,56.59,24600.0,56.206,56.5849,56.196,56.4354,24600.0
2014-05-02 09:30:00,56.62,57.07,56.56,56.59,3600.0,56.4653,56.914,56.4054,56.4354,3600.0
2014-05-02 10:00:00,56.56,57.37,56.54,57.33,12500.0,56.4054,57.2132,56.3855,57.1733,12500.0
2014-05-02 10:30:00,57.32,57.4,56.8,56.99,7800.0,57.1634,57.2431,56.6448,56.8343,7800.0
2014-05-02 11:00:00,57.05,57.59,56.99,57.42,20000.0,56.8941,57.4326,56.8343,57.2631,20000.0
2014-05-02 11:30:00,57.43,57.43,57.14,57.31,3300.0,57.2731,57.2731,56.9839,57.1534,3300.0
2014-05-02 12:00:00,57.1,57.42,57.08,57.41,2300.0,56.944,57.2631,56.924,57.2531,2300.0
2014-05-02 12:30:00,57.39,57.75,57.39,57.68,14800.0,57.2332,57.5922,57.2332,57.5224,14800.0
2014-05-02 13:00:00,57.68,57.68,57.12,57.12,4500.0,57.5224,57.5224,56.9639,56.9639,4500.0
2014-05-02 13:30:00,56.99,57.25,56.99,57.04,3200.0,56.8343,57.0936,56.8343,56.8841,3200.0
2014-05-02 14:00:00,57.04,57.14,56.95,56.96,2700.0,56.8841,56.9839,56.7944,56.8043,2700.0
2014-05-02 14:30:00,57.04,57.22,56.91,57.12,4200.0,56.8841,57.0636,56.7545,56.9639,4200.0
2014-05-02 15:00:00,57.16,57.16,56.75,56.78,9600.0,57.0038,57.0038,56.5949,56.6248,9600.0
2014-05-02 15:30:00,56.8,57.02,56.72,56.9,29400.0,56.6448,56.8642,56.565,56.7445,29400.0
2014-05-05 09:30:00,56.42,56.83,55.89,56.03,10400.0,56.2658,56.6747,55.7373,55.8769,10400.0
2014-05-05 10:00:00,56.03,56.27,56.03,56.07,23100.0,55.8769,56.1162,55.8769,55.9168,23100.0
2014-05-05 10:30:00,56.14,56.59,56.05,56.43,18600.0,55.9866,56.4354,55.8968,56.2758,18600.0
2014-05-05 11:00:00,56.42,56.42,56.12,56.3,5900.0,56.2658,56.2658,55.9666,56.1461,5900.0
2014-05-05 11:30:00,56.35,56.42,56.25,56.41,3700.0,56.196,56.2658,56.0963,56.2558,3700.0
2014-05-05 12:00:00,56.41,56.42,56.27,56.38,4200.0,56.2558,56.2658,56.1162,56.2259,4200.0
2014-05-05 12:30:00,56.31,56.36,56.1,56.1,8400.0,56.1561,56.206,55.9467,55.9467,8400.0
2014-05-05 13:00:00,56.11,56.27,56.0,56.16,5700.0,55.9567,56.1162,55.847,56.0065,5700.0
2014-05-05 13:30:00,56.22,56.35,56.21,56.21,1900.0,56.0664,56.196,56.0564,56.0564,1900.0
2014-05-05 14:00:00,56.44,56.5,56.35,56.35,2900.0,56.2858,56.3456,56.196,56.196,2900.0
2014-05-05 14:30:00,56.34,56.58,56.32,56.52,7500.0,56.186,56.4254,56.1661,56.3655,7500.0
2014-05-05 15:00:00,56.5,56.54,56.39,56.42,10900.0,56.3456,56.3855,56.2359,56.2658,10900.0
2014-05-05 15:30:00,56.45,56.51,56.33,56.43,23400.0,56.2957,56.3556,56.1761,56.2758,23400.0
2014-05-06 09:30:00,56.11,56.25,55.78,55.95,5800.0,55.9567,56.0963,55.6276,55.7971,5800.0
2014-05-06 10:00:00,56.03,56.21,55.86,56.21,5100.0,55.8769,56.0564,55.7074,56.0564,5100.0
2014-05-06 10:30:00,56.34,56.36,55.78,55.92,5600.0,56.186,56.206,55.6276,55.7672,5600.0
2014-05-06 11:00:00,55.88,56.2,55.76,56.05,12600.0,55.7273,56.0464,55.6076,55.8968,12600.0
2014-05-06 11:30:00,56.08,56.11,55.95,56.07,900.0,55.9268,55.9567,55.7971,55.9168,900.0
2014-05-06 12:00:00,56.15,56.15,55.9,56.0,2000.0,55.9966,55.9966,55.7472,55.847,2000.0
2014-05-06 12:30:00,56.08,56.16,55.99,56.08,2600.0,55.9268,56.0065,55.837,55.9268,2600.0
2014-05-06 13:00:00,56.1,56.1,55.85,55.85,4300.0,55.9467,55.9467,55.6974,55.6974,4300.0
2014-05-06 13:30:00,55.89,55.92,55.59,55.68,8100.0,55.7373,55.7672,55.4381,55.5278,8100.0
2014-05-06 14:00:00,55.64,55.66,55.42,55.47,10300.0,55.488,55.5079,55.2686,55.3184,10300.0
2014-05-06 14:30:00,55.4,55.66,55.39,55.55,3600.0,55.2486,55.5079,55.2386,55.3982,3600.0
2014-05-06 15:00:00,55.52,55.93,55.47,55.82,10300.0,55.3683,55.7772,55.3184,55.6675,10300.0
2014-05-06 15:30:00,55.8,55.94,55.54,55.59,32000.0,55.6475,55.7871,55.3882,55.4381,32000.0
2014-05-07 09:30:00,55.83,56.19,55.83,55.88,11200.0,55.6774,56.0364,55.6774,55.7273,11200.0
2014-05-07 10:00:00,55.84,55.92,55.16,55.25,14600.0,55.6874,55.7672,55.0093,55.099,14600.0
2014-05-07 10:30:00,55.26,55.56,55.16,55.33,46400.0,55.109,55.4082,55.0093,55.1788,46400.0
2014-05-07 11:00:00,55.25,55.7,55.23,55.49,9000.0,55.099,55.5478,55.0791,55.3384,9000.0
2014-05-07 11:30:00,55.52,56.15,55.52,56.07,3200.0,55.3683,55.9966,55.3683,55.9168,3200.0
2014-05-07 12:00:00,56.11,56.11,55.81,55.88,3200.0,55.9567,55.9567,55.6575,55.7273,3200.0
2014-05-07 12:30:00,55.95,55.95,55.52,55.54,1900.0,55.7971,55.7971,55.3683,55.3882,1900.0
2014-05-07 13:00:00,55.61,55.64,55.36,55.51,6500.0,55.458,55.488,55.2087,55.3583,6500.0
2014-05-07 13:30:00,55.53,55.61,55.36,55.36,2300.0,55.3783,55.458,55.2087,55.2087,2300.0
2014-05-07 14:00:00,55.28,55.77,55.28,55.77,3200.0,55.1289,55.6176,55.1289,55.6176,3200.0
2014-05-07 14:30:00,55.8,56.02,55.77,55.92,7400.0,55.6475,55.8669,55.6176,55.7672,7400.0
2014-05-07 15:00:00,55.99,56.08,55.84,56.02,8600.0,55.837,55.9268,55.6874,55.8669,8600.0
2014-05-07 15:30:00,56.02,56.43,55.95,56.36,30200.0,55.8669,56.2758,55.7971,56.206,30200.0
2014-05-08 09:30:00,56.31,56.77,56.31,56.77,3300.0,56.1561,56.6149,56.1561,56.6149,3300.0
2014-05-08 10:00:00,56.64,56.95,56.54,56.9,3200.0,56.4852,56.7944,56.3855,56.7445,3200.0
2014-05-08 10:30:00,56.83,56.88,56.63,56.85,1700.0,56.6747,56.7246,56.4752,56.6946,1700.0
2014-05-08 11:00:00,56.76,56.99,56.76,56.85,2700.0,56.6049,56.8343,56.6049,56.6946,2700.0
2014-05-08 11:30:00,56.94,57.0,56.8,57.0,2000.0,56.7844,56.8442,56.6448,56.8442,2000.0
2014-05-08 12:00:00,56.8,56.89,56.57,56.62,4200.0,56.6448,56.7345,56.4154,56.4653,4200.0
2014-05-08 12:30:00,56.72,57.0,56.55,56.56,22800.0,56.565,56.8442,56.3955,56.4054,22800.0
2014-05-08 13:00:00,56.5,56.66,56.21,56.45,4200.0,56.3456,56.5052,56.0564,56.2957,4200.0
2014-05-08 13:30:00,56.54,56.72,56.34,56.47,2100.0,56.3855,56.565,56.186,56.3157,2100.0
2014-05-08 14:00:00,56.57,56.61,56.11,56.44,4300.0,56.4154,56.4553,55.9567,56.2858,4300.0
2014-05-08 14:30:00,56.45,56.56,56.05,56.16,9100.0,56.2957,56.4054,55.8968,56.0065,9100.0
2014-05-08 15:00:00,56.03,56.18,55.82,56.1,14200.0,55.8769,56.0265,55.6675,55.9467,14200.0
2014-05-08 15:30:00,56.1,56.13,55.82,55.97,31300.0,55.9467,55.9766,55.6675,55.8171,31300.0
2014-05-09 09:30:00,55.64,56.05,55.49,55.8,7600.0,55.488,55.8968,55.3384,55.6475,7600.0
2014-05-09 10:00:00,55.68,56.19,55.65,55.8,13000.0,55.5278,56.0364,55.4979,55.6475,13000.0
2014-05-09 10:30:00,55.72,55.93,55.58,55.93,12200.0,55.5677,55.7772,55.4281,55.7772,12200.0
2014-05-09 11:00:00,55.88,55.96,55.67,55.96,7900.0,55.7273,55.8071,55.5179,55.8071,7900.0
2014-05-09 11:30:00,55.99,56.31,55.98,56.15,3000.0,55.837,56.1561,55.827,55.9966,3000.0
2014-05-09 12:00:00,56.14,56.28,56.14,56.23,1700.0,55.9866,56.1262,55.9866,56.0763,1700.0
2014-05-09 12:30:00,56.18,56.52,56.18,56.39,5000.0,56.0265,56.3655,56.0265,56.2359,5000.0
2014-05-09 13:00:00,56.37,56.49,56.25,56.35,4000.0,56.216,56.3356,56.0963,56.196,4000.0
2014-05-09 13:30:00,56.35,56.36,56.25,56.27,1400.0,56.196,56.206,56.0963,56.1162,1400.0
2014-05-09 14:00:00,56.23,56.29,56.13,56.14,2400.0,56.0763,56.1362,55.9766,55.9866,2400.0
2014-05-09 14:30:00,56.23,56.24,56.14,56.24,2000.0,56.0763,56.0863,55.9866,56.0863,2000.0
2014-05-09 15:00:00,56.26,56.36,56.22,56.28,5400.0,56.1063,56.206,56.0664,56.1262,5400.0
2014-05-09 15:30:00,56.28,56.87,56.23,56.8,41200.0,56.1262,56.7146,56.0763,56.6448,41200.0
2014-05-12 09:30:00,56.97,57.83,56.97,57.78,3800.0,56.8143,57.672,56.8143,57.6221,3800.0
2014-05-12 10:00:00,57.93,58.24,57.7,58.02,17900.0,57.7717,58.0808,57.5423,57.8614,17900.0
2014-05-12 10:30:00,58.02,58.36,57.99,57.99,10400.0,57.8614,58.2005,57.8315,57.8315,10400.0
2014-05-12 11:00:00,58.08,58.47,58.08,58.41,3600.0,57.9213,58.3102,57.9213,58.2504,3600.0
2014-05-12 11:30:00,58.44,58.5,58.36,58.41,3800.0,58.2803,58.3401,58.2005,58.2504,3800.0
2014-05-12 12:00:00,58.38,58.48,58.23,58.39,8300.0,58.2205,58.3202,58.0709,58.2304,8300.0
2014-05-12 12:30:00,58.34,58.34,58.07,58.28,1700.0,58.1806,58.1806,57.9113,58.1207,1700.0
2014-05-12 13:00:00,58.11,58.33,58.06,58.33,8100.0,57.9512,58.1706,57.9013,58.1706,8100.0
2014-05-12 13:30:00,58.33,58.42,58.22,58.33,5200.0,58.1706,58.2604,58.0609,58.1706,5200.0
2014-05-12 14:00:00,58.3,58.49,58.25,58.35,5300.0,58.1407,58.3302,58.0908,58.1905,5300.0
2014-05-12 14:30:00,58.38,58.69,58.38,58.68,11800.0,58.2205,58.5296,58.2205,58.5196,11800.0
2014-05-12 15:00:00,58.66,58.71,58.37,58.43,7600.0,58.4997,58.5496,58.2105,58.2703,7600.0
2014-05-12 15:30:00,58.44,58.49,57.98,58.26,67900.0,58.2803,58.3302,57.8216,58.1008,67900.0
2014-05-13 09:30:00,58.25,58.25,57.48,57.61,4600.0,58.0908,58.0908,57.3229,57.4526,4600.0
2014-05-13 10:00:00,57.65,57.71,57.43,57.62,6200.0,57.4925,57.5523,57.2731,57.4625,6200.0
2014-05-13 10:30:00,57.66,57.82,57.47,57.47,19400.0,57.5024,57.662,57.313,57.313,19400.0
2014-05-13 11:00:00,57.43,57.43,57.08,57.13,5000.0,57.2731,57.2731,56.924,56.9739,5000.0
2014-05-13 11:30:00,57.09,57.1,56.85,56.92,10600.0,56.934,56.944,56.6946,56.7645,10600.0
2014-05-13 12:00:00,56.92,56.96,56.81,56.85,1700.0,56.7645,56.8043,56.6548,56.6946,1700.0
2014-05-13 12:30:00,56.81,56.86,56.7,56.74,3300.0,56.6548,56.7046,56.5451,56.5849,3300.0
2014-05-13 13:00:00,56.8,56.9,56.75,56.76,1800.0,56.6448,56.7445,56.5949,56.6049,1800.0
2014-05-13 13:30:00,56.72,56.8,56.59,56.63,5000.0,56.565,56.6448,56.4354,56.4752,5000.0
2014-05-13 14:00:00,56.57,56.72,56.57,56.64,4300.0,56.4154,56.565,56.4154,56.4852,4300.0
2014-05-13 14:30:00,56.65,56.83,56.57,56.62,9400.0,56.4952,56.6747,56.4154,56.4653,9400.0
2014-05-13 15:00:00,56.62,56.65,56.45,56.46,7400.0,56.4653,56.4952,56.2957,56.3057,7400.0
2014-05-13 15:30:00,56.42,56.5,56.35,56.43,26500.0,56.2658,56.3456,56.196,56.2758,26500.0
2014-05-14 09:30:00,56.33,56.33,55.44,55.76,3900.0,56.1761,56.1761,55.2885,55.6076,3900.0
2014-05-14 10:00:00,55.88,55.88,55.12,55.63,18400.0,55.7273,55.7273,54.9694,55.478,18400.0
2014-05-14 10:30:00,55.75,55.75,55.23,55.26,7600.0,55.5977,55.5977,55.0791,55.109,7600.0
2014-05-14 11:00:00,55.34,55.57,55.25,55.44,4400.0,55.1888,55.4181,55.099,55.2885,4400.0
2014-05-14 11:30:00,55.43,55.75,55.22,55.48,21300.0,55.2785,55.5977,55.0691,55.3284,21300.0
2014-05-14 12:00:00,55.5,55.61,55.38,55.5,14200.0,55.3483,55.458,55.2287,55.3483,14200.0
2014-05-14 12:30:00,55.46,55.6,55.32,55.47,1900.0,55.3084,55.4481,55.1688,55.3184,1900.0
2014-05-14 13:00:00,55.48,55.58,55.42,55.42,7100.0,55.3284,55.4281,55.2686,55.2686,7100.0
2014-05-14 13:30:00,55.39,55.45,55.23,55.38,2700.0,55.2386,55.2985,55.0791,55.2287,2700.0
2014-05-14 14:00:00,55.44,55.46,55.25,55.29,5100.0,55.2885,55.3084,55.099,55.1389,5100.0
2014-05-14 14:30:00,55.33,55.39,54.89,54.89,9300.0,55.1788,55.2386,54.74,54.74,9300.0
2014-05-14 15:00:00,54.96,55.28,54.91,55.12,8500.0,54.8098,55.1289,54.7599,54.9694,8500.0
2014-05-14 15:30:00,55.08,55.1,54.78,54.96,24600.0,54.9295,54.9494,54.6303,54.8098,24600.0
2014-05-15 09:30:00,54.84,54.85,53.92,54.05,7700.0,54.6901,54.7001,53.7727,53.9023,7700.0
2014-05-15 10:00:00,53.95,54.25,53.7,54.02,34200.0,53.8026,54.1018,53.5533,53.8724,34200.0
2014-05-15 10:30:00,54.18,54.34,53.91,54.14,12900.0,54.0319,54.1915,53.7627,53.9921,12900.0
2014-05-15 11:00:00,54.04,54.16,53.72,53.87,6700.0,53.8923,54.012,53.5732,53.7228,6700.0
2014-05-15 11:30:00,53.95,53.99,53.68,53.7,4500.0,53.8026,53.8425,53.5333,53.5533,4500.0
2014-05-15 12:00:00,53.77,53.85,53.66,53.82,3300.0,53.6231,53.7028,53.5134,53.6729,3300.0
2014-05-15 12:30:00,53.92,54.12,53.92,54.04,3700.0,53.7727,53.9721,53.7727,53.8923,3700.0
2014-05-15 13:00:00,54.12,54.14,53.96,54.08,5000.0,53.9721,53.9921,53.8125,53.9322,5000.0
2014-05-15 13:30:00,54.09,54.23,53.86,54.13,20100.0,53.9422,54.0818,53.7128,53.9821,20100.0
2014-05-15 14:00:00,54.22,54.38,54.01,54.02,17400.0,54.0718,54.2314,53.8624,53.8724,17400.0
2014-05-15 14:30:00,54.11,54.46,54.11,54.35,5300.0,53.9621,54.3112,53.9621,54.2015,5300.0
2014-05-15 15:00:00,54.42,54.5,54.24,54.26,6500.0,54.2713,54.3511,54.0918,54.1117,6500.0
2014-05-15 15:30:00,54.3,54.48,54.22,54.26,25800.0,54.1516,54.3311,54.0718,54.1117,25800.0
2014-05-16 09:30:00,54.14,54.14,53.7,53.92,10400.0,53.9921,53.9921,53.5533,53.7727,10400.0
2014-05-16 10:00:00,54.02,54.03,53.54,53.79,14700.0,53.8724,53.8824,53.3937,53.643,14700.0
2014-05-16 10:30:00,53.7,53.98,53.69,53.91,8000.0,53.5533,53.8325,53.5433,53.7627,8000.0
2014-05-16 11:00:00,53.88,54.23,53.88,54.23,5500.0,53.7328,54.0818,53.7328,54.0818,5500.0
2014-05-16 11:30:00,54.32,54.4,54.29,54.31,7600.0,54.1716,54.2513,54.1416,54.1616,7600.0
2014-05-16 12:00:00,54.29,54.31,54.04,54.11,4000.0,54.1416,54.1616,53.8923,53.9621,4000.0
2014-05-16 12:30:00,54.11,54.13,54.02,54.12,3100.0,53.9621,53.9821,53.8724,53.9721,3100.0
2014-05-16 13:00:00,54.12,54.54,54.1,54.54,9400.0,53.9721,54.391,53.9522,54.391,9400.0
2014-05-16 13:30:00,54.54,54.71,54.54,54.68,10000.0,54.391,54.5605,54.391,54.5306,10000.0
2014-05-16 14:00:00,54.69,55.0,54.65,55.0,13300.0,54.5405,54.8497,54.5007,54.8497,13300.0
2014-05-16 14:30:00,55.02,55.42,55.0,55.42,16900.0,54.8696,55.2686,54.8497,55.2686,16900.0
2014-05-16 15:00:00,55.43,55.68,55.43,55.52,13700.0,55.2785,55.5278,55.2785,55.3683,13700.0
2014-05-16 15:30:00,55.54,55.6,55.41,55.6,18300.0,55.3882,55.4481,55.2586,55.4481,18300.0
2014-05-19 09:30:00,55.28,55.98,55.27,55.82,14600.0,55.1289,55.827,55.119,55.6675,14600.0
2014-05-19 10:00:00,55.95,56.51,55.93,56.48,12000.0,55.7971,56.3556,55.7772,56.3257,12000.0
2014-05-19 10:30:00,56.37,56.58,56.24,56.54,11000.0,56.216,56.4254,56.0863,56.3855,11000.0
2014-05-19 11:00:00,56.55,56.87,56.53,56.79,10800.0,56.3955,56.7146,56.3755,56.6348,10800.0
2014-05-19 11:30:00,56.78,56.88,56.75,56.84,7900.0,56.6248,56.7246,56.5949,56.6847,7900.0
2014-05-19 12:00:00,56.84,56.96,56.77,56.93,8900.0,56.6847,56.8043,56.6149,56.7744,8900.0
2014-05-19 12:30:00,56.93,56.93,56.64,56.64,7500.0,56.7744,56.7744,56.4852,56.4852,7500.0
2014-05-19 13:00:00,56.75,56.8,56.52,56.53,7200.0,56.5949,56.6448,56.3655,56.3755,7200.0
2014-05-19 13:30:00,56.45,56.6,56.41,56.57,7800.0,56.2957,56.4453,56.2558,56.4154,7800.0
2014-05-19 14:00:00,56.57,56.99,56.57,56.94,12200.0,56.4154,56.8343,56.4154,56.7844,12200.0
2014-05-19 14:30:00,56.95,57.16,56.83,56.99,19500.0,56.7944,57.0038,56.6747,56.8343,19500.0
2014-05-19 15:00:00,56.99,57.05,56.9,57.03,16200.0,56.8343,56.8941,56.7445,56.8742,16200.0
2014-05-19 15:30:00,57.03,57.28,57.03,57.13,29900.0,56.8742,57.1235,56.8742,56.9739,29900.0
2014-05-20 09:30:00,56.85,56.85,55.92,56.03,11700.0,56.6946,56.6946,55.7672,55.8769,11700.0
2014-05-20 10:00:00,56.07,56.4,55.99,56.04,9400.0,55.9168,56.2459,55.837,55.8869,9400.0
2014-05-20 10:30:00,56.15,56.37,56.07,56.3,6500.0,55.9966,56.216,55.9168,56.1461,6500.0
2014-05-20 11:00:00,56.31,56.38,56.02,56.07,6300.0,56.1561,56.2259,55.8669,55.9168,6300.0
2014-05-20 11:30:00,55.95,56.22,55.9,56.04,10600.0,55.7971,56.0664,55.7472,55.8869,10600.0
2014-05-20 12:00:00,56.04,56.04,55.67,55.78,10900.0,55.8869,55.8869,55.5179,55.6276,10900.0
2014-05-20 12:30:00,55.78,55.84,55.52,55.63,12600.0,55.6276,55.6874,55.3683,55.478,12600.0
2014-05-20 13:00:00,55.66,55.77,55.54,55.72,10000.0,55.5079,55.6176,55.3882,55.5677,10000.0
2014-05-20 13:30:00,55.72,55.8,55.52,55.67,9600.0,55.5677,55.6475,55.3683,55.5179,9600.0
2014-05-20 14:00:00,55.76,56.03,55.76,55.87,8500.0,55.6076,55.8769,55.6076,55.7173,8500.0
2014-05-20 14:30:00,55.89,56.04,55.77,56.04,18800.0,55.7373,55.8869,55.6176,55.8869,18800.0
2014-05-20 15:00:00,56.12,56.35,56.12,56.3,12200.0,55.9666,56.196,55.9666,56.1461,12200.0
2014-05-20 15:30:00,56.29,56.4,56.09,56.12,28200.0,56.1362,56.2459,55.9367,55.9666,28200.0
2014-05-21 09:30:00,56.26,56.64,56.02,56.63,5500.0,56.1063,56.4852,55.8669,56.4752,5500.0
2014-05-21 10:00:00,56.73,56.99,56.72,56.8,6300.0,56.575,56.8343,56.565,56.6448,6300.0
2014-05-21 10:30:00,56.8,56.88,56.68,56.68,5900.0,56.6448,56.7246,56.5251,56.5251,5900.0
2014-05-21 11:00:00,56.68,56.71,56.56,56.56,7300.0,56.5251,56.555,56.4054,56.4054,7300.0
2014-05-21 11:30:00,56.64,56.66,56.36,56.6,6200.0,56.4852,56.5052,56.206,56.4453,6200.0
2014-05-21 12:00:00,56.62,56.62,56.49,56.55,3700.0,56.4653,56.4653,56.3356,56.3955,3700.0
2014-05-21 12:30:00,56.54,56.65,56.5,56.62,2900.0,56.3855,56.4952,56.3456,56.4653,2900.0
2014-05-21 13:00:00,56.69,56.77,56.65,56.66,1300.0,56.5351,56.6149,56.4952,56.5052,1300.0
2014-05-21 13:30:00,56.61,56.7,56.55,56.68,7800.0,56.4553,56.5451,56.3955,56.5251,7800.0
2014-05-21 14:00:00,56.6,56.78,56.45,56.74,9100.0,56.4453,56.6248,56.2957,56.5849,9100.0
2014-05-21 14:30:00,56.82,56.82,56.76,56.77,3600.0,56.6647,56.6647,56.6049,56.6149,3600.0
2014-05-21 15:00:00,56.77,56.94,56.71,56.74,3700.0,56.6149,56.7844,56.555,56.5849,3700.0
2014-05-21 15:30:00,56.67,56.73,56.55,56.59,18600.0,56.5151,56.575,56.3955,56.4354,18600.0
2014-05-22 09:30:00,56.58,56.69,56.34,56.38,5000.0,56.4254,56.5351,56.186,56.2259,5000.0
2014-05-22 10:00:00,56.38,56.53,56.37,56.45,3700.0,56.2259,56.3755,56.216,56.2957,3700.0
2014-05-22 10:30:00,56.46,56.64,56.45,56.54,7100.0,56.3057,56.4852,56.2957,56.3855,7100.0
2014-05-22 11:00:00,56.54,56.56,56.42,56.56,5900.0,56.3855,56.4054,56.2658,56.4054,5900.0
2014-05-22 11:30:00,56.52,56.61,56.48,56.48,2100.0,56.3655,56.4553,56.3257,56.3257,2100.0
2014-05-22 12:00:00,56.53,56.56,56.42,56.42,7400.0,56.3755,56.4054,56.2658,56.2658,7400.0
2014-05-22 12:30:00,56.42,56.52,56.42,56.46,5000.0,56.2658,56.3655,56.2658,56.3057,5000.0
2014-05-22 13:00:00,56.52,56.55,56.46,56.55,5600.0,56.3655,56.3955,56.3057,56.3955,5600.0
2014-05-22 13:30:00,56.55,56.57,56.45,56.57,5200.0,56.3955,56.4154,56.2957,56.4154,5200.0
2014-05-22 14:00:00,56.57,56.68,56.55,56.68,9600.0,56.4154,56.5251,56.3955,56.5251,9600.0
2014-05-22 14:30:00,56.68,56.74,56.64,56.67,10000.0,56.5251,56.5849,56.4852,56.5151,10000.0
2014-05-22 15:00:00,56.67,56.67,56.52,56.64,9000.0,56.5151,56.5151,56.3655,56.4852,9000.0
2014-05-22 15:30:00,56.64,56.69,56.49,56.58,17200.0,56.4852,56.5351,56.3356,56.4254,17200.0
2014-05-23 09:30:00,56.43,56.48,55.83,56.48,3400.0,56.2955,56.3454,55.6969,56.3454,3400.0
2014-05-23 10:00:00,56.45,57.16,56.45,57.15,49400.0,56.3154,57.0237,56.3154,57.0138,49400.0
2014-05-23 10:30:00,57.14,57.24,56.86,57.04,4400.0,57.0038,57.1036,56.7245,56.904,4400.0
2014-05-23 11:00:00,57.04,57.14,56.94,56.99,11500.0,56.904,57.0038,56.8043,56.8541,11500.0
2014-05-23 11:30:00,57.0,57.04,56.9,57.01,11500.0,56.8641,56.904,56.7644,56.8741,11500.0
2014-05-23 12:00:00,57.01,57.19,57.01,57.15,5300.0,56.8741,57.0537,56.8741,57.0138,5300.0
2014-05-23 12:30:00,57.12,57.53,57.12,57.44,19000.0,56.9838,57.3929,56.9838,57.3031,19000.0
2014-05-23 13:00:00,57.44,57.45,57.21,57.37,8400.0,57.3031,57.3131,57.0736,57.2332,8400.0
2014-05-23 13:30:00,57.37,57.37,57.08,57.08,8900.0,57.2332,57.2332,56.9439,56.9439,8900.0
2014-05-23 14:00:00,57.16,57.23,57.16,57.18,7300.0,57.0237,57.0936,57.0237,57.0437,7300.0
2014-05-23 14:30:00,57.2,57.22,57.07,57.07,10000.0,57.0636,57.0836,56.934,56.934,10000.0
2014-05-23 15:00:00,57.09,57.16,57.08,57.15,11600.0,56.9539,57.0237,56.9439,57.0138,11600.0
2014-05-23 15:30:00,57.14,57.19,57.11,57.14,30700.0,57.0038,57.0537,56.9739,57.0038,30700.0
2014-05-27 09:30:00,57.57,57.65,57.25,57.26,30800.0,57.4328,57.5126,57.1135,57.1235,30800.0
2014-05-27 10:00:00,57.27,57.55,57.24,57.51,20200.0,57.1335,57.4128,57.1036,57.3729,20200.0
2014-05-27 10:30:00,57.51,57.77,57.5,57.77,15200.0,57.3729,57.6323,57.3629,57.6323,15200.0
2014-05-27 11:00:00,57.78,57.79,57.45,57.45,6000.0,57.6423,57.6522,57.3131,57.3131,6000.0
2014-05-27 11:30:00,57.5,57.75,57.49,57.75,6800.0,57.3629,57.6123,57.353,57.6123,6800.0
2014-05-27 12:00:00,57.77,57.78,57.63,57.64,11500.0,57.6323,57.6423,57.4926,57.5026,11500.0
2014-05-27 12:30:00,57.69,57.76,57.69,57.7,9800.0,57.5525,57.6223,57.5525,57.5625,9800.0
2014-05-27 13:00:00,57.7,57.71,57.62,57.7,3800.0,57.5625,57.5724,57.4826,57.5625,3800.0
2014-05-27 13:30:00,57.7,57.75,57.58,57.73,8300.0,57.5625,57.6123,57.4427,57.5924,8300.0
2014-05-27 14:00:00,57.73,57.75,57.67,57.73,8700.0,57.5924,57.6123,57.5325,57.5924,8700.0
2014-05-27 14:30:00,57.78,57.83,57.72,57.72,10300.0,57.6423,57.6921,57.5824,57.5824,10300.0
2014-05-27 15:00:00,57.77,57.78,57.71,57.76,14600.0,57.6323,57.6423,57.5724,57.6223,14600.0
2014-05-27 15:30:00,57.75,57.9,57.71,57.82,28400.0,57.6123,57.762,57.5724,57.6822,28400.0
2014-05-28 09:30:00,57.99,58.37,57.95,58.14,46700.0,57.8518,58.2309,57.8119,58.0014,46700.0
2014-05-28 10:00:00,58.17,58.52,58.08,58.5,33000.0,58.0313,58.3805,57.9416,58.3605,33000.0
2014-05-28 10:30:00,58.55,58.55,58.35,58.5,18400.0,58.4104,58.4104,58.2109,58.3605,18400.0
2014-05-28 11:00:00,58.5,58.94,58.45,58.87,12000.0,58.3605,58.7995,58.3107,58.7297,12000.0
2014-05-28 11:30:00,58.87,59.01,58.76,58.95,24400.0,58.7297,58.8693,58.6199,58.8095,24400.0
2014-05-28 12:00:00,58.98,59.26,58.97,59.07,32900.0,58.8394,59.1187,58.8294,58.9292,32900.0
2014-05-28 12:30:00,59.07,59.17,59.02,59.13,9500.0,58.9292,59.029,58.8793,58.989,9500.0
2014-05-28 13:00:00,59.13,59.17,59.04,59.13,9700.0,58.989,59.029,58.8993,58.989,9700.0
2014-05-28 13:30:00,59.13,59.16,59.01,59.11,9000.0,58.989,59.019,58.8693,58.9691,9000.0
2014-05-28 14:00:00,59.14,59.17,58.86,59.08,9300.0,58.999,59.029,58.7197,58.9392,9300.0
2014-05-28 14:30:00,59.08,59.14,59.04,59.12,14800.0,58.9392,58.999,58.8993,58.9791,14800.0
2014-05-28 15:00:00,59.12,59.24,59.07,59.11,14400.0,58.9791,59.0988,58.9292,58.9691,14400.0
2014-05-28 15:30:00,59.13,59.16,58.97,58.99,30000.0,58.989,59.019,58.8294,58.8494,30000.0
2014-05-29 09:30:00,59.09,59.8,59.09,59.8,19400.0,58.9491,59.6575,58.9491,59.6575,19400.0
2014-05-29 10:00:00,59.72,59.72,59.33,59.61,17900.0,59.5776,59.5776,59.1886,59.4679,17900.0
2014-05-29 10:30:00,59.66,59.85,59.61,59.85,13700.0,59.5178,59.7073,59.4679,59.7073,13700.0
2014-05-29 11:00:00,59.85,59.88,59.72,59.8,14900.0,59.7073,59.7373,59.5776,59.6575,14900.0
2014-05-29 11:30:00,59.8,59.8,59.61,59.69,10400.0,59.6575,59.6575,59.4679,59.5477,10400.0
2014-05-29 12:00:00,59.69,59.76,59.57,59.61,8600.0,59.5477,59.6175,59.428,59.4679,8600.0
2014-05-29 12:30:00,59.6,59.62,59.46,59.59,17600.0,59.4579,59.4779,59.3183,59.448,17600.0
2014-05-29 13:00:00,59.59,59.7,59.52,59.6,12600.0,59.448,59.5577,59.3781,59.4579,12600.0
2014-05-29 13:30:00,59.6,59.65,59.6,59.6,8800.0,59.4579,59.5078,59.4579,59.4579,8800.0
2014-05-29 14:00:00,59.6,59.61,59.41,59.58,11700.0,59.4579,59.4679,59.2684,59.438,11700.0
2014-05-29 14:30:00,59.58,59.63,59.5,59.54,15200.0,59.438,59.4879,59.3582,59.3981,15200.0
2014-05-29 15:00:00,59.54,59.57,59.4,59.41,28300.0,59.3981,59.428,59.2584,59.2684,28300.0
2014-05-29 15:30:00,59.41,59.51,59.34,59.51,32400.0,59.2684,59.3681,59.1985,59.3681,32400.0
2014-05-30 09:30:00,59.65,59.72,59.0,59.59,10200.0,59.5078,59.5776,58.8594,59.448,10200.0
2014-05-30 10:00:00,59.59,59.65,59.28,59.42,12600.0,59.448,59.5078,59.1387,59.2784,12600.0
2014-05-30 10:30:00,59.42,59.48,59.07,59.3,4800.0,59.2784,59.3382,58.9292,59.1586,4800.0
2014-05-30 11:00:00,59.3,59.4,59.21,59.29,8900.0,59.1586,59.2584,59.0689,59.1487,8900.0
2014-05-30 11:30:00,59.35,59.45,59.32,59.45,17100.0,59.2085,59.3083,59.1786,59.3083,17100.0
2014-05-30 12:00:00,59.43,59.43,59.33,59.34,9100.0,59.2883,59.2883,59.1886,59.1985,9100.0
2014-05-30 12:30:00,59.33,59.38,59.08,59.08,8500.0,59.1886,59.2385,58.9392,58.9392,8500.0
2014-05-30 13:00:00,59.08,59.19,59.06,59.07,6700.0,58.9392,59.0489,58.9192,58.9292,6700.0
2014-05-30 13:30:00,59.04,59.04,58.8,58.87,5200.0,58.8993,58.8993,58.6598,58.7297,5200.0
2014-05-30 14:00:00,58.87,58.96,58.81,58.96,6300.0,58.7297,58.8195,58.6698,58.8195,6300.0
2014-05-30 14:30:00,58.96,58.96,58.73,58.73,7700.0,58.8195,58.8195,58.59,58.59,7700.0
2014-05-30 15:00:00,58.74,58.8,58.67,58.8,12900.0,58.6,58.6598,58.5301,58.6598,12900.0
2014-05-30 15:30:00,58.8,59.04,58.79,58.88,18700.0,58.6598,58.8993,58.6499,58.7396,18700.0
2014-06-02 09:30:00,58.97,59.21,58.57,58.9,12500.0,58.8294,59.0689,58.4304,58.7596,12500.0
2014-06-02 10:00:00,58.86,58.86,58.54,58.75,10400.0,58.7197,58.7197,58.4005,58.61,10400.0
2014-06-02 10:30:00,58.75,58.8,58.54,58.72,9000.0,58.61,58.6598,58.4005,58.58,9000.0
2014-06-02 11:00:00,58.72,58.86,58.71,58.85,17300.0,58.58,58.7197,58.57,58.7097,17300.0
2014-06-02 11:30:00,58.85,58.87,58.73,58.77,7700.0,58.7097,58.7297,58.59,58.6299,7700.0
2014-06-02 12:00:00,58.77,58.8,58.66,58.75,7500.0,58.6299,58.6598,58.5202,58.61,7500.0
2014-06-02 12:30:00,58.75,58.81,58.66,58.78,5800.0,58.61,58.6698,58.5202,58.6399,5800.0
2014-06-02 13:00:00,58.81,58.93,58.78,58.9,9100.0,58.6698,58.7895,58.6399,58.7596,9100.0
2014-06-02 13:30:00,58.9,58.91,58.74,58.84,8000.0,58.7596,58.7696,58.6,58.6997,8000.0
2014-06-02 14:00:00,58.84,58.9,58.68,58.81,10800.0,58.6997,58.7596,58.5401,58.6698,10800.0
2014-06-02 14:30:00,58.85,58.89,58.61,58.61,13300.0,58.7097,58.7496,58.4703,58.4703,13300.0
2014-06-02 15:00:00,58.61,58.69,58.54,58.54,16300.0,58.4703,58.5501,58.4005,58.4005,16300.0
2014-06-02 15:30:00,58.54,58.62,58.46,58.51,23700.0,58.4005,58.4803,58.3206,58.3705,23700.0
2014-06-03 09:30:00,58.31,58.51,58.01,58.41,9700.0,58.171,58.3705,57.8717,58.2708,9700.0
2014-06-03 10:00:00,58.41,58.59,58.29,58.29,13100.0,58.2708,58.4503,58.1511,58.1511,13100.0
2014-06-03 10:30:00,58.3,58.43,58.02,58.15,12300.0,58.161,58.2907,57.8817,58.0114,12300.0
2014-06-03 11:00:00,58.15,58.18,58.01,58.06,17600.0,58.0114,58.0413,57.8717,57.9216,17600.0
2014-06-03 11:30:00,58.02,58.11,57.72,58.0,11800.0,57.8817,57.9715,57.5824,57.8617,11800.0
2014-06-03 12:00:00,58.09,58.24,58.09,58.2,6400.0,57.9515,58.1012,57.9515,58.0613,6400.0
2014-06-03 12:30:00,58.19,58.22,57.98,58.03,8700.0,58.0513,58.0812,57.8418,57.8917,8700.0
2014-06-03 13:00:00,58.03,58.11,57.98,58.11,8700.0,57.8917,57.9715,57.8418,57.9715,8700.0
2014-06-03 13:30:00,58.11,58.13,58.0,58.09,6700.0,57.9715,57.9914,57.8617,57.9515,6700.0
2014-06-03 14:00:00,58.09,58.45,58.08,58.45,7400.0,57.9515,58.3107,57.9416,58.3107,7400.0
2014-06-03 14:30:00,58.45,58.51,58.22,58.29,9200.0,58.3107,58.3705,58.0812,58.1511,9200.0
2014-06-03 15:00:00,58.28,58.3,58.15,58.23,13700.0,58.1411,58.161,58.0114,58.0912,13700.0
2014-06-03 15:30:00,58.23,58.23,57.9,58.03,48400.0,58.0912,58.0912,57.762,57.8917,48400.0
2014-06-04 09:30:00,57.73,57.98,57.37,57.59,15500.0,57.5924,57.8418,57.2332,57.4527,15500.0
2014-06-04 10:00:00,57.59,57.64,57.4,57.49,19800.0,57.4527,57.5026,57.2632,57.353,19800.0
2014-06-04 10:30:00,57.45,57.53,57.37,57.44,17900.0,57.3131,57.3929,57.2332,57.3031,17900.0
2014-06-04 11:00:00,57.44,57.51,57.41,57.49,14700.0,57.3031,57.3729,57.2731,57.353,14700.0
2014-06-04 11:30:00,57.45,57.52,57.42,57.49,9800.0,57.3131,57.3829,57.2831,57.353,9800.0
2014-06-04 12:00:00,57.49,57.5,57.39,57.46,9500.0,57.353,57.3629,57.2532,57.323,9500.0
2014-06-04 12:30:00,57.46,57.5,57.43,57.49,10300.0,57.323,57.3629,57.2931,57.353,10300.0
2014-06-04 13:00:00,57.46,57.5,57.45,57.49,7400.0,57.323,57.3629,57.3131,57.353,7400.0
2014-06-04 13:30:00,57.49,57.5,57.37,57.5,9300.0,57.353,57.3629,57.2332,57.3629,9300.0
2014-06-04 14:00:00,57.52,57.52,57.43,57.49,12900.0,57.3829,57.3829,57.2931,57.353,12900.0
2014-06-04 14:30:00,57.49,57.5,57.41,57.43,10400.0,57.353,57.3629,57.2731,57.2931,10400.0
2014-06-04 15:00:00,57.46,57.48,57.39,57.45,14600.0,57.323,57.343,57.2532,57.3131,14600.0
2014-06-04 15:30:00,57.45,57.59,57.4,57.54,31500.0,57.3131,57.4527,57.2632,57.4028,31500.0
2014-06-05 09:30:00,57.5,57.84,57.36,57.62,9400.0,57.3629,57.7021,57.2233,57.4826,9400.0
2014-06-05 10:00:00,57.63,57.67,57.54,57.61,17000.0,57.4926,57.5325,57.4028,57.4727,17000.0
2014-06-05 10:30:00,57.63,57.75,57.44,57.75,9600.0,57.4926,57.6123,57.3031,57.6123,9600.0
2014-06-05 11:00:00,57.68,57.85,57.68,57.76,15500.0,57.5425,57.7121,57.5425,57.6223,15500.0
2014-06-05 11:30:00,57.82,57.86,57.68,57.8,22900.0,57.6822,57.7221,57.5425,57.6622,22900.0
2014-06-05 12:00:00,57.76,57.85,57.7,57.72,24500.0,57.6223,57.7121,57.5625,57.5824,24500.0
2014-06-05 12:30:00,57.81,57.87,57.73,57.78,20100.0,57.6722,57.7321,57.5924,57.6423,20100.0
2014-06-05 13:00:00,57.78,58.14,57.77,58.04,16200.0,57.6423,58.0014,57.6323,57.9016,16200.0
2014-06-05 13:30:00,58.04,58.09,57.98,58.05,12900.0,57.9016,57.9515,57.8418,57.9116,12900.0
2014-06-05 14:00:00,58.05,58.07,57.97,57.98,15800.0,57.9116,57.9316,57.8318,57.8418,15800.0
2014-06-05 14:30:00,57.98,58.06,57.9,58.0,16900.0,57.8418,57.9216,57.762,57.8617,16900.0
2014-06-05 15:00:00,58.0,58.03,57.84,57.98,23100.0,57.8617,57.8917,57.7021,57.8418,23100.0
2014-06-05 15:30:00,57.99,58.12,57.93,58.12,28500.0,57.8518,57.9815,57.7919,57.9815,28500.0
2014-06-06 09:30:00,58.56,58.56,58.01,58.4,38200.0,58.4204,58.4204,57.8717,58.2608,38200.0
2014-06-06 10:00:00,58.32,58.77,58.26,58.77,137300.0,58.181,58.6299,58.1211,58.6299,137300.0
2014-06-06 10:30:00,58.77,58.96,58.58,58.93,38800.0,58.6299,58.8195,58.4404,58.7895,38800.0
2014-06-06 11:00:00,59.0,59.1,58.65,58.81,16200.0,58.8594,58.9591,58.5102,58.6698,16200.0
2014-06-06 11:30:00,58.83,58.9,58.6,58.6,13600.0,58.6898,58.7596,58.4603,58.4603,13600.0
2014-06-06 12:00:00,58.71,58.74,58.51,58.64,9300.0,58.57,58.6,58.3705,58.5002,9300.0
2014-06-06 12:30:00,58.59,58.71,58.54,58.57,12700.0,58.4503,58.57,58.4005,58.4304,12700.0
2014-06-06 13:00:00,58.6,58.8,58.51,58.8,10900.0,58.4603,58.6598,58.3705,58.6598,10900.0
2014-06-06 13:30:00,58.88,58.89,58.74,58.8,24600.0,58.7396,58.7496,58.6,58.6598,24600.0
2014-06-06 14:00:00,58.8,58.8,58.63,58.75,7500.0,58.6598,58.6598,58.4902,58.61,7500.0
2014-06-06 14:30:00,58.83,58.83,58.62,58.62,12200.0,58.6898,58.6898,58.4803,58.4803,12200.0
2014-06-06 15:00:00,58.62,58.8,58.55,58.75,14200.0,58.4803,58.6598,58.4104,58.61,14200.0
2014-06-06 15:30:00,58.71,58.75,58.49,58.6,35800.0,58.57,58.61,58.3506,58.4603,35800.0
2014-06-09 09:30:00,58.49,58.92,58.4,58.72,14400.0,58.3506,58.7795,58.2608,58.58,14400.0
2014-06-09 10:00:00,58.64,59.03,58.63,59.03,23900.0,58.5002,58.8893,58.4902,58.8893,23900.0
2014-06-09 10:30:00,59.02,59.12,58.89,59.11,13500.0,58.8793,58.9791,58.7496,58.9691,13500.0
2014-06-09 11:00:00,59.13,59.23,59.1,59.22,12700.0,58.989,59.0888,58.9591,59.0788,12700.0
2014-06-09 11:30:00,59.23,59.53,59.21,59.5,12000.0,59.0888,59.3881,59.0689,59.3582,12000.0
2014-06-09 12:00:00,59.5,59.53,59.47,59.51,8200.0,59.3582,59.3881,59.3282,59.3681,8200.0
2014-06-09 12:30:00,59.53,59.62,59.5,59.51,5800.0,59.3881,59.4779,59.3582,59.3681,5800.0
2014-06-09 13:00:00,59.54,59.67,59.43,59.48,14600.0,59.3981,59.5278,59.2883,59.3382,14600.0
2014-06-09 13:30:00,59.51,59.63,59.46,59.62,9300.0,59.3681,59.4879,59.3183,59.4779,9300.0
2014-06-09 14:00:00,59.58,59.58,59.19,59.2,11100.0,59.438,59.438,59.0489,59.0589,11100.0
2014-06-09 14:30:00,59.19,59.3,59.15,59.26,11700.0,59.0489,59.1586,59.009,59.1187,11700.0
2014-06-09 15:00:00,59.26,59.59,59.26,59.58,18700.0,59.1187,59.448,59.1187,59.438,18700.0
2014-06-09 15:30:00,59.58,59.67,59.46,59.46,58900.0,59.438,59.5278,59.3183,59.3183,58900.0
2014-06-10 09:30:00,59.37,59.63,58.96,59.12,5100.0,59.2285,59.4879,58.8195,58.9791,5100.0
2014-06-10 10:00:00,59.14,59.44,59.04,59.37,16800.0,58.999,59.2983,58.8993,59.2285,16800.0
2014-06-10 10:30:00,59.32,59.38,59.0,59.14,23700.0,59.1786,59.2385,58.8594,58.999,23700.0
2014-06-10 11:00:00,59.17,59.33,59.09,59.32,13700.0,59.029,59.1886,58.9491,59.1786,13700.0
2014-06-10 11:30:00,59.34,59.39,59.22,59.25,5600.0,59.1985,59.2484,59.0788,59.1088,5600.0
2014-06-10 12:00:00,59.25,59.3,59.15,59.23,6600.0,59.1088,59.1586,59.009,59.0888,6600.0
2014-06-10 12:30:00,59.25,59.43,59.25,59.41,10600.0,59.1088,59.2883,59.1088,59.2684,10600.0
2014-06-10 13:00:00,59.44,59.51,59.42,59.5,6100.0,59.2983,59.3681,59.2784,59.3582,6100.0
2014-06-10 13:30:00,59.53,59.68,59.5,59.64,8900.0,59.3881,59.5377,59.3582,59.4978,8900.0
2014-06-10 14:00:00,59.63,59.64,59.48,59.52,8100.0,59.4879,59.4978,59.3382,59.3781,8100.0
2014-06-10 14:30:00,59.52,59.53,59.45,59.52,6800.0,59.3781,59.3881,59.3083,59.3781,6800.0
2014-06-10 15:00:00,59.52,59.55,59.45,59.54,12700.0,59.3781,59.408,59.3083,59.3981,12700.0
2014-06-10 15:30:00,59.55,59.77,59.5,59.62,36700.0,59.408,59.6275,59.3582,59.4779,36700.0
2014-06-11 09:30:00,59.35,59.59,59.1,59.52,10800.0,59.2085,59.448,58.9591,59.3781,10800.0
2014-06-11 10:00:00,59.52,59.87,59.45,59.55,27300.0,59.3781,59.7273,59.3083,59.408,27300.0
2014-06-11 10:30:00,59.55,59.83,59.55,59.81,10000.0,59.408,59.6874,59.408,59.6674,10000.0
2014-06-11 11:00:00,59.81,60.0,59.81,59.96,13000.0,59.6674,59.857,59.6674,59.8171,13000.0
2014-06-11 11:30:00,59.99,59.99,59.81,59.92,14800.0,59.847,59.847,59.6674,59.7772,14800.0
2014-06-11 12:00:00,59.9,59.95,59.82,59.9,12100.0,59.7572,59.8071,59.6774,59.7572,12100.0
2014-06-11 12:30:00,59.9,59.93,59.84,59.91,13600.0,59.7572,59.7871,59.6974,59.7672,13600.0
2014-06-11 13:00:00,59.91,59.93,59.75,59.93,13500.0,59.7672,59.7871,59.6076,59.7871,13500.0
2014-06-11 13:30:00,59.91,59.92,59.81,59.82,8100.0,59.7672,59.7772,59.6674,59.6774,8100.0
2014-06-11 14:00:00,59.82,59.92,59.65,59.89,9600.0,59.6774,59.7772,59.5078,59.7472,9600.0
2014-06-11 14:30:00,59.92,59.93,59.8,59.85,11600.0,59.7772,59.7871,59.6575,59.7073,11600.0
2014-06-11 15:00:00,59.88,59.9,59.82,59.87,9900.0,59.7373,59.7572,59.6774,59.7273,9900.0
2014-06-11 15:30:00,59.89,59.89,59.57,59.64,25400.0,59.7472,59.7472,59.428,59.4978,25400.0
2014-06-12 09:30:00,59.46,59.73,58.83,59.55,15000.0,59.3183,59.5876,58.6898,59.408,15000.0
2014-06-12 10:00:00,59.55,59.82,59.52,59.52,21400.0,59.408,59.6774,59.3781,59.3781,21400.0
2014-06-12 10:30:00,59.36,59.56,59.36,59.51,5700.0,59.2185,59.418,59.2185,59.3681,5700.0
2014-06-12 11:00:00,59.52,59.73,59.45,59.52,53300.0,59.3781,59.5876,59.3083,59.3781,53300.0
2014-06-12 11:30:00,59.55,59.61,59.44,59.48,2500.0,59.408,59.4679,59.2983,59.3382,2500.0
2014-06-12 12:00:00,59.48,59.71,59.48,59.71,9000.0,59.3382,59.5677,59.3382,59.5677,9000.0
2014-06-12 12:30:00,59.7,59.72,59.52,59.63,7100.0,59.5577,59.5776,59.3781,59.4879,7100.0
2014-06-12 13:00:00,59.65,59.66,59.48,59.6,12500.0,59.5078,59.5178,59.3382,59.4579,12500.0
2014-06-12 13:30:00,59.6,59.61,59.24,59.24,7100.0,59.4579,59.4679,59.0988,59.0988,7100.0
2014-06-12 14:00:00,59.26,59.4,59.22,59.26,18300.0,59.1187,59.2584,59.0788,59.1187,18300.0
2014-06-12 14:30:00,59.28,59.49,59.24,59.45,14400.0,59.1387,59.3482,59.0988,59.3083,14400.0
2014-06-12 15:00:00,59.45,59.55,59.34,59.55,16900.0,59.3083,59.408,59.1985,59.408,16900.0
2014-06-12 15:30:00,59.54,59.58,59.16,59.3,27500.0,59.3981,59.438,59.019,59.1586,27500.0
2014-06-13 09:30:00,59.51,59.68,59.38,59.38,16300.0,59.3681,59.5377,59.2385,59.2385,16300.0
2014-06-13 10:00:00,59.45,59.9,59.33,59.86,10200.0,59.3083,59.7572,59.1886,59.7173,10200.0
2014-06-13 10:30:00,59.86,60.07,59.86,60.01,11500.0,59.7173,59.9268,59.7173,59.867,11500.0
2014-06-13 11:00:00,60.01,60.03,59.75,59.78,6900.0,59.867,59.8869,59.6076,59.6375,6900.0
2014-06-13 11:30:00,59.78,59.78,59.66,59.66,5000.0,59.6375,59.6375,59.5178,59.5178,5000.0
2014-06-13 12:00:00,59.66,59.76,59.66,59.75,6900.0,59.5178,59.6175,59.5178,59.6076,6900.0
2014-06-13 12:30:00,59.75,59.78,59.64,59.66,6400.0,59.6076,59.6375,59.4978,59.5178,6400.0
2014-06-13 13:00:00,59.66,59.7,59.62,59.65,5100.0,59.5178,59.5577,59.4779,59.5078,5100.0
2014-06-13 13:30:00,59.65,59.7,59.59,59.67,8300.0,59.5078,59.5577,59.448,59.5278,8300.0
2014-06-13 14:00:00,59.66,59.72,59.66,59.69,4800.0,59.5178,59.5776,59.5178,59.5477,4800.0
2014-06-13 14:30:00,59.72,59.72,59.58,59.6,6300.0,59.5776,59.5776,59.438,59.4579,6300.0
2014-06-13 15:00:00,59.66,59.73,59.52,59.52,11700.0,59.5178,59.5876,59.3781,59.3781,11700.0
2014-06-13 15:30:00,59.5,59.56,59.37,59.53,16600.0,59.3582,59.418,59.2285,59.3881,16600.0
2014-06-16 09:30:00,59.4,59.96,59.2,59.51,14300.0,59.2584,59.8171,59.0589,59.3681,14300.0
2014-06-16 10:00:00,59.51,59.88,59.51,59.78,10600.0,59.3681,59.7373,59.3681,59.6375,10600.0
2014-06-16 10:30:00,59.67,59.75,59.42,59.48,5500.0,59.5278,59.6076,59.2784,59.3382,5500.0
2014-06-16 11:00:00,59.4,59.4,59.21,59.29,12000.0,59.2584,59.2584,59.0689,59.1487,12000.0
2014-06-16 11:30:00,59.27,59.27,59.04,59.18,9200.0,59.1287,59.1287,58.8993,59.0389,9200.0
2014-06-16 12:00:00,59.2,59.5,59.2,59.5,8400.0,59.0589,59.3582,59.0589,59.3582,8400.0
2014-06-16 12:30:00,59.54,59.59,59.44,59.59,5600.0,59.3981,59.448,59.2983,59.448,5600.0
2014-06-16 13:00:00,59.53,59.62,59.53,59.55,2800.0,59.3881,59.4779,59.3881,59.408,2800.0
2014-06-16 13:30:00,59.55,59.6,59.5,59.54,9800.0,59.408,59.4579,59.3582,59.3981,9800.0
2014-06-16 14:00:00,59.54,59.69,59.52,59.68,9200.0,59.3981,59.5477,59.3781,59.5377,9200.0
2014-06-16 14:30:00,59.68,59.77,59.66,59.66,11600.0,59.5377,59.6275,59.5178,59.5178,11600.0
2014-06-16 15:00:00,59.66,59.75,59.63,59.65,14900.0,59.5178,59.6076,59.4879,59.5078,14900.0
2014-06-16 15:30:00,59.67,59.82,59.55,59.8,106300.0,59.5278,59.6774,59.408,59.6575,106300.0
2014-06-17 09:30:00,59.78,60.62,59.73,60.55,33000.0,59.6375,60.4755,59.5876,60.4057,33000.0
2014-06-17 10:00:00,60.58,61.15,60.58,60.78,46600.0,60.4356,61.0042,60.4356,60.6351,46600.0
2014-06-17 10:30:00,60.8,60.8,60.59,60.63,49500.0,60.6551,60.6551,60.4456,60.4855,49500.0
2014-06-17 11:00:00,60.64,60.66,60.3,60.44,32600.0,60.4954,60.5154,60.1563,60.2959,32600.0
2014-06-17 11:30:00,60.45,60.46,60.14,60.3,54300.0,60.3059,60.3159,59.9966,60.1563,54300.0
2014-06-17 12:00:00,60.33,60.58,60.31,60.31,12200.0,60.1862,60.4356,60.1662,60.1662,12200.0
2014-06-17 12:30:00,60.31,60.57,60.24,60.5,8400.0,60.1662,60.4256,60.0964,60.3558,8400.0
2014-06-17 13:00:00,60.51,60.67,60.45,60.6,10000.0,60.3658,60.5254,60.3059,60.4555,10000.0
2014-06-17 13:30:00,60.63,60.64,60.34,60.61,53200.0,60.4855,60.4954,60.1962,60.4655,53200.0
2014-06-17 14:00:00,60.6,60.6,60.4,60.4,11700.0,60.4555,60.4555,60.256,60.256,11700.0
2014-06-17 14:30:00,60.4,60.4,59.93,59.96,29700.0,60.256,60.256,59.7871,59.8171,29700.0
2014-06-17 15:00:00,59.98,60.0,59.84,59.86,13600.0,59.837,59.857,59.6974,59.7173,13600.0
2014-06-17 15:30:00,59.86,59.98,59.79,59.89,21800.0,59.7173,59.837,59.6475,59.7472,21800.0
2014-06-18 09:30:00,59.83,60.23,59.38,60.05,10500.0,59.6874,60.0864,59.2385,59.9069,10500.0
2014-06-18 10:00:00,60.14,60.24,60.0,60.04,13200.0,59.9966,60.0964,59.857,59.8969,13200.0
2014-06-18 10:30:00,60.04,60.07,59.7,59.7,9800.0,59.8969,59.9268,59.5577,59.5577,9800.0
2014-06-18 11:00:00,59.7,59.87,59.63,59.84,9100.0,59.5577,59.7273,59.4879,59.6974,9100.0
2014-06-18 11:30:00,59.87,60.17,59.87,60.07,11000.0,59.7273,60.0266,59.7273,59.9268,11000.0
2014-06-18 12:00:00,60.07,60.07,59.93,60.04,9700.0,59.9268,59.9268,59.7871,59.8969,9700.0
2014-06-18 12:30:00,60.08,60.21,60.08,60.2,5300.0,59.9368,60.0665,59.9368,60.0565,5300.0
2014-06-18 13:00:00,60.2,60.21,60.05,60.14,10500.0,60.0565,60.0665,59.9069,59.9966,10500.0
2014-06-18 13:30:00,60.13,60.13,59.89,59.89,7200.0,59.9867,59.9867,59.7472,59.7472,7200.0
2014-06-18 14:00:00,59.81,60.12,59.65,60.0,13300.0,59.6674,59.9767,59.5078,59.857,13300.0
2014-06-18 14:30:00,60.0,60.12,59.87,60.12,15200.0,59.857,59.9767,59.7273,59.9767,15200.0
2014-06-18 15:00:00,60.12,60.32,59.93,60.0,55100.0,59.9767,60.1762,59.7871,59.857,55100.0
2014-06-18 15:30:00,60.02,60.37,60.0,60.3,38400.0,59.8769,60.2261,59.857,60.1563,38400.0
2014-06-19 09:30:00,60.36,60.75,59.89,60.21,12900.0,60.2161,60.6052,59.7472,60.0665,12900.0
2014-06-19 10:00:00,60.34,60.79,60.29,60.51,19400.0,60.1962,60.6451,60.1463,60.3658,19400.0
2014-06-19 10:30:00,60.51,60.67,60.43,60.53,23500.0,60.3658,60.5254,60.2859,60.3857,23500.0
2014-06-19 11:00:00,60.58,60.63,60.53,60.54,17900.0,60.4356,60.4855,60.3857,60.3957,17900.0
2014-06-19 11:30:00,60.54,60.84,60.54,60.78,21800.0,60.3957,60.695,60.3957,60.6351,21800.0
2014-06-19 12:00:00,60.79,60.87,60.62,60.62,4300.0,60.6451,60.7249,60.4755,60.4755,4300.0
2014-06-19 12:30:00,60.62,60.67,60.53,60.53,3400.0,60.4755,60.5254,60.3857,60.3857,3400.0
2014-06-19 13:00:00,60.5,60.6,60.41,60.55,5700.0,60.3558,60.4555,60.266,60.4057,5700.0
2014-06-19 13:30:00,60.57,60.62,60.5,60.59,10800.0,60.4256,60.4755,60.3558,60.4456,10800.0
2014-06-19 14:00:00,60.59,60.69,60.55,60.64,8700.0,60.4456,60.5453,60.4057,60.4954,8700.0
2014-06-19 14:30:00,60.64,60.64,60.52,60.59,15200.0,60.4954,60.4954,60.3757,60.4456,15200.0
2014-06-19 15:00:00,60.58,60.71,60.55,60.69,17200.0,60.4356,60.5653,60.4057,60.5453,17200.0
2014-06-19 15:30:00,60.69,60.69,60.46,60.55,19200.0,60.5453,60.5453,60.3159,60.4057,19200.0
2014-06-20 09:30:00,60.42,60.86,60.14,60.77,115600.0,60.276,60.7149,59.9966,60.6251,115600.0
2014-06-20 10:00:00,60.77,61.03,60.61,60.88,11600.0,60.6251,60.8845,60.4655,60.7349,11600.0
2014-06-20 10:30:00,60.93,61.22,60.91,61.17,13100.0,60.7848,61.0741,60.7648,61.0242,13100.0
2014-06-20 11:00:00,61.24,61.28,61.09,61.26,11100.0,61.094,61.1339,60.9444,61.114,11100.0
2014-06-20 11:30:00,61.27,61.34,61.23,61.32,7300.0,61.1239,61.1938,61.084,61.1738,7300.0
2014-06-20 12:00:00,61.32,61.33,61.19,61.22,5400.0,61.1738,61.1838,61.0441,61.0741,5400.0
2014-06-20 12:30:00,61.27,61.33,61.18,61.33,6900.0,61.1239,61.1838,61.0342,61.1838,6900.0
2014-06-20 13:00:00,61.33,61.33,61.21,61.21,6500.0,61.1838,61.1838,61.0641,61.0641,6500.0
2014-06-20 13:30:00,61.21,61.34,61.21,61.3,6500.0,61.0641,61.1938,61.0641,61.1539,6500.0
2014-06-20 14:00:00,61.3,61.33,61.24,61.28,5500.0,61.1539,61.1838,61.094,61.1339,5500.0
2014-06-20 14:30:00,61.28,61.34,61.22,61.28,5900.0,61.1339,61.1938,61.0741,61.1339,5900.0
2014-06-20 15:00:00,61.28,61.29,61.19,61.25,8000.0,61.1339,61.1439,61.0441,61.104,8000.0
2014-06-20 15:30:00,61.26,61.53,61.26,61.41,41300.0,61.114,61.3833,61.114,61.2636,41300.0
2014-06-23 09:30:00,61.51,61.9,61.04,61.86,21600.0,61.3634,61.7524,60.8945,61.7125,21600.0
2014-06-23 10:00:00,61.85,61.95,61.61,61.68,15700.0,61.7026,61.8023,61.4631,61.533,15700.0
2014-06-23 10:30:00,61.59,61.7,61.47,61.51,12400.0,61.4432,61.5529,61.3235,61.3634,12400.0
2014-06-23 11:00:00,61.46,61.51,61.27,61.47,16100.0,61.3135,61.3634,61.1239,61.3235,16100.0
2014-06-23 11:30:00,61.55,61.66,61.52,61.62,10400.0,61.4033,61.513,61.3734,61.4731,10400.0
2014-06-23 12:00:00,61.57,61.68,61.48,61.48,7200.0,61.4232,61.533,61.3334,61.3334,7200.0
2014-06-23 12:30:00,61.51,61.64,61.49,61.5,8400.0,61.3634,61.4931,61.3434,61.3534,8400.0
2014-06-23 13:00:00,61.48,61.54,61.37,61.39,8300.0,61.3334,61.3933,61.2237,61.2437,8300.0
2014-06-23 13:30:00,61.39,61.44,61.35,61.38,11000.0,61.2437,61.2935,61.2038,61.2337,11000.0
2014-06-23 14:00:00,61.38,61.57,61.38,61.54,10100.0,61.2337,61.4232,61.2337,61.3933,10100.0
2014-06-23 14:30:00,61.56,61.56,61.44,61.49,11400.0,61.4133,61.4133,61.2935,61.3434,11400.0
2014-06-23 15:00:00,61.49,61.51,61.25,61.25,16600.0,61.3434,61.3634,61.104,61.104,16600.0
2014-06-23 15:30:00,61.25,61.29,61.16,61.17,29500.0,61.104,61.1439,61.0142,61.0242,29500.0
2014-06-24 09:30:00,61.12,61.52,60.65,61.2,20300.0,60.9743,61.3734,60.5054,61.0541,20300.0
2014-06-24 10:00:00,61.3,61.58,61.29,61.5,13600.0,61.1539,61.4332,61.1439,61.3534,13600.0
2014-06-24 10:30:00,61.54,61.81,61.54,61.81,7900.0,61.3933,61.6627,61.3933,61.6627,7900.0
2014-06-24 11:00:00,61.81,61.91,61.75,61.84,7800.0,61.6627,61.7624,61.6028,61.6926,7800.0
2014-06-24 11:30:00,61.86,61.86,61.7,61.79,5800.0,61.7125,61.7125,61.5529,61.6427,5800.0
2014-06-24 12:00:00,61.78,61.78,61.57,61.57,4600.0,61.6327,61.6327,61.4232,61.4232,4600.0
2014-06-24 12:30:00,61.6,61.6,61.36,61.36,1500.0,61.4532,61.4532,61.2137,61.2137,1500.0
2014-06-24 13:00:00,61.31,61.32,61.15,61.27,11200.0,61.1639,61.1738,61.0042,61.1239,11200.0
2014-06-24 13:30:00,61.26,61.53,61.26,61.36,10500.0,61.114,61.3833,61.114,61.2137,10500.0
2014-06-24 14:00:00,61.36,61.59,61.36,61.37,8700.0,61.2137,61.4432,61.2137,61.2237,8700.0
2014-06-24 14:30:00,61.42,61.71,61.36,61.67,21300.0,61.2736,61.5629,61.2137,61.523,21300.0
2014-06-24 15:00:00,61.67,61.82,61.63,61.72,32700.0,61.523,61.6726,61.4831,61.5729,32700.0
2014-06-24 15:30:00,61.75,61.94,61.6,61.64,61400.0,61.6028,61.7923,61.4532,61.4931,61400.0
2014-06-25 09:30:00,61.3,62.06,61.2,61.9,11300.0,61.1539,61.9121,61.0541,61.7524,11300.0
2014-06-25 10:00:00,61.88,61.98,61.75,61.82,14600.0,61.7325,61.8323,61.6028,61.6726,14600.0
2014-06-25 10:30:00,61.89,62.04,61.76,62.04,10600.0,61.7425,61.8921,61.6128,61.8921,10600.0
2014-06-25 11:00:00,62.04,62.11,61.91,61.91,6600.0,61.8921,61.9619,61.7624,61.7624,6600.0
2014-06-25 11:30:00,61.7,61.75,61.61,61.74,7400.0,61.5529,61.6028,61.4631,61.5928,7400.0
2014-06-25 12:00:00,61.74,61.85,61.68,61.84,9100.0,61.5928,61.7026,61.533,61.6926,9100.0
2014-06-25 12:30:00,61.93,61.93,61.75,61.83,3400.0,61.7824,61.7824,61.6028,61.6826,3400.0
2014-06-25 13:00:00,61.81,62.0,61.81,61.93,8200.0,61.6627,61.8522,61.6627,61.7824,8200.0
2014-06-25 13:30:00,61.96,62.12,61.94,62.12,8600.0,61.8123,61.9719,61.7923,61.9719,8600.0
2014-06-25 14:00:00,62.12,62.12,61.98,61.99,8800.0,61.9719,61.9719,61.8323,61.8422,8800.0
2014-06-25 14:30:00,62.01,62.04,61.95,62.0,15400.0,61.8622,61.8921,61.8023,61.8522,15400.0
2014-06-25 15:00:00,62.0,62.05,61.97,62.0,19800.0,61.8522,61.9021,61.8223,61.8522,19800.0
2014-06-25 15:30:00,62.0,62.08,61.99,62.05,27000.0,61.8522,61.932,61.8422,61.9021,27000.0
2014-06-26 09:30:00,61.98,61.98,61.49,61.63,7600.0,61.8323,61.8323,61.3434,61.4831,7600.0
2014-06-26 10:00:00,61.74,62.02,61.74,61.95,13800.0,61.5928,61.8722,61.5928,61.8023,13800.0
2014-06-26 10:30:00,61.89,61.99,61.81,61.92,8400.0,61.7425,61.8422,61.6627,61.7724,8400.0
2014-06-26 11:00:00,61.94,62.03,61.81,61.81,9500.0,61.7923,61.8821,61.6627,61.6627,9500.0
2014-06-26 11:30:00,61.84,62.0,61.81,61.87,10700.0,61.6926,61.8522,61.6627,61.7225,10700.0
2014-06-26 12:00:00,61.93,62.08,61.91,62.07,14000.0,61.7824,61.932,61.7624,61.922,14000.0
2014-06-26 12:30:00,62.08,62.14,62.0,62.08,6800.0,61.932,61.9919,61.8522,61.932,6800.0
2014-06-26 13:00:00,62.08,62.24,62.08,62.24,8600.0,61.932,62.0916,61.932,62.0916,8600.0
2014-06-26 13:30:00,62.26,62.34,62.22,62.23,7500.0,62.1116,62.1914,62.0717,62.0817,7500.0
2014-06-26 14:00:00,62.24,62.28,62.17,62.28,7400.0,62.0916,62.1315,62.0218,62.1315,7400.0
2014-06-26 14:30:00,62.29,62.37,62.29,62.32,10400.0,62.1415,62.2213,62.1415,62.1714,10400.0
2014-06-26 15:00:00,62.31,62.51,62.25,62.41,19600.0,62.1615,62.361,62.1016,62.2612,19600.0
2014-06-26 15:30:00,62.41,62.44,62.02,62.11,32300.0,62.2612,62.2912,61.8722,61.9619,32300.0
2014-06-27 09:30:00,61.65,62.22,61.65,62.05,10200.0,61.503,62.0717,61.503,61.9021,10200.0
2014-06-27 10:00:00,62.15,62.45,62.08,62.3,8100.0,62.0018,62.3011,61.932,62.1515,8100.0
2014-06-27 10:30:00,62.31,62.39,62.22,62.38,4700.0,62.1615,62.2413,62.0717,62.2313,4700.0
2014-06-27 11:00:00,62.4,62.61,62.39,62.56,9500.0,62.2513,62.4608,62.2413,62.4109,9500.0
2014-06-27 11:30:00,62.56,62.6,62.52,62.6,4400.0,62.4109,62.4508,62.371,62.4508,4400.0
2014-06-27 12:00:00,62.53,62.56,62.45,62.53,4600.0,62.3809,62.4109,62.3011,62.3809,4600.0
2014-06-27 12:30:00,62.51,62.64,62.43,62.43,5800.0,62.361,62.4907,62.2812,62.2812,5800.0
2014-06-27 13:00:00,62.45,62.45,62.09,62.17,5800.0,62.3011,62.3011,61.942,62.0218,5800.0
2014-06-27 13:30:00,62.1,62.27,62.09,62.26,4400.0,61.952,62.1216,61.942,62.1116,4400.0
2014-06-27 14:00:00,62.26,62.43,62.26,62.37,9700.0,62.1116,62.2812,62.1116,62.2213,9700.0
2014-06-27 14:30:00,62.3,62.42,62.26,62.3,9000.0,62.1515,62.2712,62.1116,62.1515,9000.0
2014-06-27 15:00:00,62.31,62.56,62.28,62.54,12400.0,62.1615,62.4109,62.1315,62.3909,12400.0
2014-06-27 15:30:00,62.54,63.16,62.42,62.94,113200.0,62.3909,63.0094,62.2712,62.79,113200.0
2014-06-30 09:30:00,62.93,62.93,62.3,62.59,10900.0,62.78,62.78,62.1515,62.4408,10900.0
2014-06-30 10:00:00,62.62,63.09,62.62,62.92,9000.0,62.4707,62.9396,62.4707,62.77,9000.0
2014-06-30 10:30:00,62.94,63.0,62.87,62.96,10200.0,62.79,62.8498,62.7201,62.8099,10200.0
2014-06-30 11:00:00,62.96,63.36,62.93,63.35,11600.0,62.8099,63.209,62.78,63.199,11600.0
2014-06-30 11:30:00,63.35,63.46,63.35,63.44,8900.0,63.199,63.3087,63.199,63.2888,8900.0
2014-06-30 12:00:00,63.45,63.64,63.45,63.64,11300.0,63.2988,63.4883,63.2988,63.4883,11300.0
2014-06-30 12:30:00,63.64,63.78,63.63,63.75,10600.0,63.4883,63.628,63.4783,63.598,10600.0
2014-06-30 13:00:00,63.73,63.75,63.52,63.72,13100.0,63.5781,63.598,63.3686,63.5681,13100.0
2014-06-30 13:30:00,63.72,63.72,63.64,63.68,7700.0,63.5681,63.5681,63.4883,63.5282,7700.0
2014-06-30 14:00:00,63.69,63.84,63.63,63.84,8700.0,63.5382,63.6878,63.4783,63.6878,8700.0
2014-06-30 14:30:00,63.84,63.87,63.52,63.61,14000.0,63.6878,63.7177,63.3686,63.4584,14000.0
2014-06-30 15:00:00,63.63,63.77,63.56,63.77,24500.0,63.4783,63.618,63.4085,63.618,24500.0
2014-06-30 15:30:00,63.77,63.87,63.66,63.75,47400.0,63.618,63.7177,63.5082,63.598,47400.0
2014-07-01 09:30:00,64.0,65.4,63.76,65.29,34200.0,63.8474,65.2441,63.608,65.1344,34200.0
2014-07-01 10:00:00,65.13,65.61,64.92,64.94,56000.0,64.9747,65.4536,64.7652,64.7852,56000.0
2014-07-01 10:30:00,64.98,65.06,64.89,64.92,28300.0,64.8251,64.9049,64.7353,64.7652,28300.0
2014-07-01 11:00:00,64.92,64.94,64.75,64.8,17300.0,64.7652,64.7852,64.5957,64.6455,17300.0
2014-07-01 11:30:00,64.86,64.92,64.81,64.89,14900.0,64.7054,64.7652,64.6555,64.7353,14900.0
2014-07-01 12:00:00,64.89,64.91,64.8,64.86,13800.0,64.7353,64.7553,64.6455,64.7054,13800.0
2014-07-01 12:30:00,64.86,64.98,64.83,64.9,17800.0,64.7054,64.8251,64.6755,64.7453,17800.0
2014-07-01 13:00:00,64.9,64.96,64.84,64.85,24600.0,64.7453,64.8052,64.6854,64.6954,24600.0
2014-07-01 13:30:00,64.85,64.89,64.76,64.85,23400.0,64.6954,64.7353,64.6056,64.6954,23400.0
2014-07-01 14:00:00,64.9,64.93,64.77,64.77,16400.0,64.7453,64.7752,64.6156,64.6156,16400.0
2014-07-01 14:30:00,64.78,64.97,64.72,64.85,20600.0,64.6256,64.8151,64.5657,64.6954,20600.0
2014-07-01 15:00:00,64.85,65.09,64.8,65.04,23900.0,64.6954,64.9348,64.6455,64.885,23900.0
2014-07-01 15:30:00,65.04,65.12,64.85,64.89,55000.0,64.885,64.9648,64.6954,64.7353,55000.0
2014-07-02 09:30:00,64.89,65.49,64.89,65.44,13200.0,64.7353,65.3339,64.7353,65.284,13200.0
2014-07-02 10:00:00,65.44,65.47,65.18,65.34,11400.0,65.284,65.3139,65.0246,65.1842,11400.0
2014-07-02 10:30:00,65.34,65.52,65.31,65.39,12400.0,65.1842,65.3638,65.1543,65.2341,12400.0
2014-07-02 11:00:00,65.38,65.46,65.14,65.4,14000.0,65.2241,65.304,64.9847,65.2441,14000.0
2014-07-02 11:30:00,65.41,65.62,65.39,65.55,9500.0,65.2541,65.4636,65.2341,65.3937,9500.0
2014-07-02 12:00:00,65.55,65.55,65.35,65.4,9300.0,65.3937,65.3937,65.1942,65.2441,9300.0
2014-07-02 12:30:00,65.38,65.38,65.14,65.19,10800.0,65.2241,65.2241,64.9847,65.0346,10800.0
2014-07-02 13:00:00,65.22,65.31,65.16,65.29,9300.0,65.0645,65.1543,65.0047,65.1344,9300.0
2014-07-02 13:30:00,65.29,65.29,65.16,65.2,10400.0,65.1344,65.1344,65.0047,65.0446,10400.0
2014-07-02 14:00:00,65.22,65.24,65.04,65.05,27000.0,65.0645,65.0845,64.885,64.8949,27000.0
2014-07-02 14:30:00,65.05,65.18,65.03,65.18,14700.0,64.8949,65.0246,64.875,65.0246,14700.0
2014-07-02 15:00:00,65.2,65.22,65.08,65.11,22600.0,65.0446,65.0645,64.9249,64.9548,22600.0
2014-07-02 15:30:00,65.11,65.13,64.71,64.87,66800.0,64.9548,64.9747,64.5557,64.7154,66800.0
2014-07-03 09:30:00,65.1,65.45,64.88,65.21,23700.0,64.9448,65.294,64.7253,65.0546,23700.0
2014-07-03 10:00:00,65.21,65.37,65.09,65.2,25900.0,65.0546,65.2142,64.9348,65.0446,25900.0
2014-07-03 10:30:00,65.15,65.23,65.09,65.17,16400.0,64.9947,65.0745,64.9348,65.0147,16400.0
2014-07-03 11:00:00,65.2,65.22,65.03,65.1,12100.0,65.0446,65.0645,64.875,64.9448,12100.0
2014-07-03 11:30:00,65.09,65.13,64.98,65.0,21000.0,64.9348,64.9747,64.8251,64.8451,21000.0
2014-07-03 12:00:00,65.0,65.1,64.99,65.04,21000.0,64.8451,64.9448,64.8351,64.885,21000.0
2014-07-03 12:30:00,65.05,65.1,64.79,64.83,37400.0,64.8949,64.9448,64.6356,64.6755,37400.0
2014-07-07 09:30:00,64.78,64.78,64.42,64.5,14700.0,64.6256,64.6256,64.2664,64.3462,14700.0
2014-07-07 10:00:00,64.5,64.65,64.44,64.49,24300.0,64.3462,64.4959,64.2864,64.3363,24300.0
2014-07-07 10:30:00,64.49,64.5,64.24,64.3,9800.0,64.3363,64.3462,64.0869,64.1467,9800.0
2014-07-07 11:00:00,64.3,64.33,64.2,64.3,8800.0,64.1467,64.1767,64.047,64.1467,8800.0
2014-07-07 11:30:00,64.3,64.37,64.26,64.34,8100.0,64.1467,64.2166,64.1068,64.1866,8100.0
2014-07-07 12:00:00,64.37,64.5,64.37,64.43,8200.0,64.2166,64.3462,64.2166,64.2764,8200.0
2014-07-07 12:30:00,64.43,64.43,64.3,64.31,8200.0,64.2764,64.2764,64.1467,64.1567,8200.0
2014-07-07 13:00:00,64.35,64.35,64.18,64.29,15500.0,64.1966,64.1966,64.027,64.1367,15500.0
2014-07-07 13:30:00,64.27,64.45,64.27,64.38,12200.0,64.1168,64.2964,64.1168,64.2265,12200.0
2014-07-07 14:00:00,64.4,64.4,64.24,64.29,8000.0,64.2465,64.2465,64.0869,64.1367,8000.0
2014-07-07 14:30:00,64.29,64.29,64.14,64.15,15600.0,64.1367,64.1367,63.9871,63.9971,15600.0
2014-07-07 15:00:00,64.15,64.2,64.03,64.04,18000.0,63.9971,64.047,63.8774,63.8873,18000.0
2014-07-07 15:30:00,64.04,64.04,63.86,63.93,43500.0,63.8873,63.8873,63.7078,63.7776,43500.0
2014-07-08 09:30:00,63.91,63.91,63.22,63.28,11000.0,63.7577,63.7577,63.0693,63.1292,11000.0
2014-07-08 10:00:00,63.24,63.34,63.11,63.3,10700.0,63.0893,63.189,62.9596,63.1491,10700.0
2014-07-08 10:30:00,63.31,63.31,63.11,63.17,8100.0,63.1591,63.1591,62.9596,63.0194,8100.0
2014-07-08 11:00:00,63.18,63.18,63.1,63.1,19100.0,63.0294,63.0294,62.9496,62.9496,19100.0
2014-07-08 11:30:00,63.1,63.28,63.1,63.2,5400.0,62.9496,63.1292,62.9496,63.0493,5400.0
2014-07-08 12:00:00,63.16,63.24,63.1,63.22,5100.0,63.0094,63.0893,62.9496,63.0693,5100.0
2014-07-08 12:30:00,63.26,63.27,63.04,63.09,13700.0,63.1092,63.1192,62.8897,62.9396,13700.0
2014-07-08 13:00:00,63.12,63.29,63.09,63.2,15600.0,62.9695,63.1391,62.9396,63.0493,15600.0
2014-07-08 13:30:00,63.21,63.25,63.13,63.18,21400.0,63.0593,63.0992,62.9795,63.0294,21400.0
2014-07-08 14:00:00,63.18,63.19,63.1,63.15,15900.0,63.0294,63.0394,62.9496,62.9995,15900.0
2014-07-08 14:30:00,63.16,63.2,63.09,63.17,14700.0,63.0094,63.0493,62.9396,63.0194,14700.0
2014-07-08 15:00:00,63.17,63.17,63.01,63.03,31600.0,63.0194,63.0194,62.8598,62.8798,31600.0
2014-07-08 15:30:00,63.04,63.07,62.86,62.98,74400.0,62.8897,62.9197,62.7102,62.8299,74400.0
2014-07-09 09:30:00,63.22,63.25,62.69,63.09,14700.0,63.0693,63.0992,62.5406,62.9396,14700.0
2014-07-09 10:00:00,63.05,63.19,63.05,63.12,11600.0,62.8997,63.0394,62.8997,62.9695,11600.0
2014-07-09 10:30:00,63.13,63.17,63.1,63.12,37200.0,62.9795,63.0194,62.9496,62.9695,37200.0
2014-07-09 11:00:00,63.12,63.22,63.06,63.17,15500.0,62.9695,63.0693,62.9097,63.0194,15500.0
2014-07-09 11:30:00,63.11,63.12,63.06,63.1,7400.0,62.9596,62.9695,62.9097,62.9496,7400.0
2014-07-09 12:00:00,63.11,63.13,63.05,63.12,6700.0,62.9596,62.9795,62.8997,62.9695,6700.0
2014-07-09 12:30:00,63.12,63.2,63.09,63.2,6900.0,62.9695,63.0493,62.9396,63.0493,6900.0
2014-07-09 13:00:00,63.2,63.23,63.1,63.13,8500.0,63.0493,63.0793,62.9496,62.9795,8500.0
2014-07-09 13:30:00,63.15,63.25,63.14,63.21,8500.0,62.9995,63.0992,62.9895,63.0593,8500.0
2014-07-09 14:00:00,63.2,63.5,63.07,63.37,27400.0,63.0493,63.3486,62.9197,63.2189,27400.0
2014-07-09 14:30:00,63.37,63.37,63.22,63.33,42400.0,63.2189,63.2189,63.0693,63.179,42400.0
2014-07-09 15:00:00,63.33,63.34,63.24,63.25,25400.0,63.179,63.189,63.0893,63.0992,25400.0
2014-07-09 15:30:00,63.19,63.42,63.19,63.42,37000.0,63.0394,63.2688,63.0394,63.2688,37000.0
2014-07-10 09:30:00,62.39,62.82,62.34,62.59,18200.0,62.2413,62.6703,62.1914,62.4408,18200.0
2014-07-10 10:00:00,62.59,62.9,62.5,62.5,16900.0,62.4408,62.7501,62.351,62.351,16900.0
2014-07-10 10:30:00,62.59,62.63,62.4,62.54,9600.0,62.4408,62.4807,62.2513,62.3909,9600.0
2014-07-10 11:00:00,62.67,62.92,62.66,62.84,13200.0,62.5206,62.77,62.5106,62.6902,13200.0
2014-07-10 11:30:00,62.75,62.98,62.71,62.98,12500.0,62.6004,62.8299,62.5605,62.8299,12500.0
2014-07-10 12:00:00,62.98,63.06,62.85,63.0,10900.0,62.8299,62.9097,62.7002,62.8498,10900.0
2014-07-10 12:30:00,63.0,63.03,62.81,63.03,9400.0,62.8498,62.8798,62.6603,62.8798,9400.0
2014-07-10 13:00:00,63.09,63.48,63.09,63.48,8700.0,62.9396,63.3287,62.9396,63.3287,8700.0
2014-07-10 13:30:00,63.47,63.55,63.41,63.45,5800.0,63.3187,63.3985,63.2588,63.2988,5800.0
2014-07-10 14:00:00,63.45,63.51,63.37,63.43,6000.0,63.2988,63.3586,63.2189,63.2788,6000.0
2014-07-10 14:30:00,63.41,63.41,63.19,63.23,10500.0,63.2588,63.2588,63.0394,63.0793,10500.0
2014-07-10 15:00:00,63.18,63.44,63.11,63.44,8500.0,63.0294,63.2888,62.9596,63.2888,8500.0
2014-07-10 15:30:00,63.44,63.46,63.17,63.24,29200.0,63.2888,63.3087,63.0194,63.0893,29200.0
2014-07-11 09:30:00,63.15,63.44,63.02,63.35,10300.0,62.9995,63.2888,62.8698,63.199,10300.0
2014-07-11 10:00:00,63.35,63.62,63.24,63.54,11000.0,63.199,63.4683,63.0893,63.3885,11000.0
2014-07-11 10:30:00,63.56,63.59,63.27,63.32,11400.0,63.4085,63.4384,63.1192,63.1691,11400.0
2014-07-11 11:00:00,63.32,63.41,63.17,63.18,6400.0,63.1691,63.2588,63.0194,63.0294,6400.0
2014-07-11 11:30:00,63.17,63.29,63.09,63.17,6100.0,63.0194,63.1391,62.9396,63.0194,6100.0
2014-07-11 12:00:00,63.17,63.38,63.17,63.38,5500.0,63.0194,63.2289,63.0194,63.2289,5500.0
2014-07-11 12:30:00,63.38,63.43,63.3,63.42,3100.0,63.2289,63.2788,63.1491,63.2688,3100.0
2014-07-11 13:00:00,63.42,63.54,63.42,63.51,6000.0,63.2688,63.3885,63.2688,63.3586,6000.0
2014-07-11 13:30:00,63.54,63.56,63.3,63.3,6600.0,63.3885,63.4085,63.1491,63.1491,6600.0
2014-07-11 14:00:00,63.31,63.41,63.28,63.41,7200.0,63.1591,63.2588,63.1292,63.2588,7200.0
2014-07-11 14:30:00,63.41,63.54,63.41,63.48,7600.0,63.2588,63.3885,63.2588,63.3287,7600.0
2014-07-11 15:00:00,63.5,63.5,63.4,63.4,10300.0,63.3486,63.3486,63.2489,63.2489,10300.0
2014-07-11 15:30:00,63.4,63.41,63.23,63.29,21200.0,63.2489,63.2588,63.0793,63.1391,21200.0
2014-07-14 09:30:00,63.76,63.76,63.24,63.6,10900.0,63.608,63.608,63.0893,63.4484,10900.0
2014-07-14 10:00:00,63.65,63.76,63.6,63.7,9900.0,63.4983,63.608,63.4484,63.5482,9900.0
2014-07-14 10:30:00,63.7,64.02,63.7,64.02,10200.0,63.5482,63.8674,63.5482,63.8674,10200.0
2014-07-14 11:00:00,64.03,64.17,64.03,64.07,9200.0,63.8774,64.017,63.8774,63.9173,9200.0
2014-07-14 11:30:00,64.09,64.1,63.94,63.94,8000.0,63.9372,63.9472,63.7876,63.7876,8000.0
2014-07-14 12:00:00,63.92,63.92,63.79,63.9,5300.0,63.7676,63.7676,63.6379,63.7477,5300.0
2014-07-14 12:30:00,63.9,63.9,63.71,63.73,8700.0,63.7477,63.7477,63.5581,63.5781,8700.0
2014-07-14 13:00:00,63.73,63.77,63.64,63.65,14100.0,63.5781,63.618,63.4883,63.4983,14100.0
2014-07-14 13:30:00,63.68,63.69,63.49,63.49,9200.0,63.5282,63.5382,63.3387,63.3387,9200.0
2014-07-14 14:00:00,63.49,63.52,63.4,63.49,12400.0,63.3387,63.3686,63.2489,63.3387,12400.0
2014-07-14 14:30:00,63.51,63.52,63.34,63.43,12100.0,63.3586,63.3686,63.189,63.2788,12100.0
2014-07-14 15:00:00,63.44,63.45,63.34,63.35,13300.0,63.2888,63.2988,63.189,63.199,13300.0
2014-07-14 15:30:00,63.35,63.5,63.33,63.42,47400.0,63.199,63.3486,63.179,63.2688,47400.0
2014-07-15 09:30:00,63.31,63.52,63.12,63.28,9600.0,63.1591,63.3686,62.9695,63.1292,9600.0
2014-07-15 10:00:00,63.27,63.34,63.1,63.17,9900.0,63.1192,63.189,62.9496,63.0194,9900.0
2014-07-15 10:30:00,63.11,63.16,62.86,62.89,21800.0,62.9596,63.0094,62.7102,62.7401,21800.0
2014-07-15 11:00:00,62.91,62.97,62.81,62.91,24900.0,62.76,62.8199,62.6603,62.76,24900.0
2014-07-15 11:30:00,62.89,62.89,62.66,62.69,7800.0,62.7401,62.7401,62.5106,62.5406,7800.0
2014-07-15 12:00:00,62.59,62.9,62.59,62.89,14900.0,62.4408,62.7501,62.4408,62.7401,14900.0
2014-07-15 12:30:00,62.89,63.05,62.89,62.96,23200.0,62.7401,62.8997,62.7401,62.8099,23200.0
2014-07-15 13:00:00,62.96,63.01,62.94,62.96,41500.0,62.8099,62.8598,62.79,62.8099,41500.0
2014-07-15 13:30:00,62.97,63.13,62.94,62.96,22700.0,62.8199,62.9795,62.79,62.8099,22700.0
2014-07-15 14:00:00,63.01,63.01,62.93,62.98,17800.0,62.8598,62.8598,62.78,62.8299,17800.0
2014-07-15 14:30:00,62.99,63.05,62.94,63.05,15100.0,62.8398,62.8997,62.79,62.8997,15100.0
2014-07-15 15:00:00,63.02,63.12,62.94,63.11,13000.0,62.8698,62.9695,62.79,62.9596,13000.0
2014-07-15 15:30:00,63.11,63.2,63.1,63.18,25700.0,62.9596,63.0493,62.9496,63.0294,25700.0
2014-07-16 09:30:00,63.54,63.82,63.34,63.57,21500.0,63.3885,63.6679,63.189,63.4185,21500.0
2014-07-16 10:00:00,63.64,64.05,63.58,63.63,22400.0,63.4883,63.8973,63.4284,63.4783,22400.0
2014-07-16 10:30:00,63.55,63.68,63.36,63.36,13500.0,63.3985,63.5282,63.209,63.209,13500.0
2014-07-16 11:00:00,63.38,63.43,63.22,63.26,21300.0,63.2289,63.2788,63.0693,63.1092,21300.0
2014-07-16 11:30:00,63.26,63.26,63.01,63.15,19600.0,63.1092,63.1092,62.8598,62.9995,19600.0
2014-07-16 12:00:00,63.15,63.35,63.11,63.32,23500.0,62.9995,63.199,62.9596,63.1691,23500.0
2014-07-16 12:30:00,63.32,63.56,63.32,63.36,21900.0,63.1691,63.4085,63.1691,63.209,21900.0
2014-07-16 13:00:00,63.35,63.41,63.23,63.25,18200.0,63.199,63.2588,63.0793,63.0992,18200.0
2014-07-16 13:30:00,63.26,63.29,63.07,63.12,29600.0,63.1092,63.1391,62.9197,62.9695,29600.0
2014-07-16 14:00:00,63.1,63.28,63.01,63.05,37100.0,62.9496,63.1292,62.8598,62.8997,37100.0
2014-07-16 14:30:00,63.05,63.05,62.79,62.96,13500.0,62.8997,62.8997,62.6403,62.8099,13500.0
2014-07-16 15:00:00,62.95,63.11,62.92,63.08,22400.0,62.7999,62.9596,62.77,62.9296,22400.0
2014-07-16 15:30:00,63.08,63.1,62.9,62.94,35100.0,62.9296,62.9496,62.7501,62.79,35100.0
2014-07-17 09:30:00,62.74,63.13,62.7,63.01,14200.0,62.5904,62.9795,62.5505,62.8598,14200.0
2014-07-17 10:00:00,63.05,63.05,62.68,62.75,17600.0,62.8997,62.8997,62.5306,62.6004,17600.0
2014-07-17 10:30:00,62.8,62.81,62.64,62.67,14600.0,62.6503,62.6603,62.4907,62.5206,14600.0
2014-07-17 11:00:00,62.68,62.73,62.31,62.39,13400.0,62.5306,62.5805,62.1615,62.2413,13400.0
2014-07-17 11:30:00,62.32,62.49,62.2,62.21,8700.0,62.1714,62.341,62.0517,62.0617,8700.0
2014-07-17 12:00:00,62.21,62.38,62.11,62.29,6400.0,62.0617,62.2313,61.9619,62.1415,6400.0
2014-07-17 12:30:00,62.35,62.45,62.29,62.44,4200.0,62.2014,62.3011,62.1415,62.2912,4200.0
2014-07-17 13:00:00,62.44,62.72,62.42,62.6,9700.0,62.2912,62.5705,62.2712,62.4508,9700.0
2014-07-17 13:30:00,62.65,62.65,62.45,62.5,6300.0,62.5007,62.5007,62.3011,62.351,6300.0
2014-07-17 14:00:00,62.5,62.52,62.36,62.42,9100.0,62.351,62.371,62.2113,62.2712,9100.0
2014-07-17 14:30:00,62.47,62.65,62.43,62.64,12600.0,62.3211,62.5007,62.2812,62.4907,12600.0
2014-07-17 15:00:00,62.64,62.64,62.09,62.14,22900.0,62.4907,62.4907,61.942,61.9919,22900.0
2014-07-17 15:30:00,62.14,62.24,61.96,62.01,41900.0,61.9919,62.0916,61.8123,61.8622,41900.0
2014-07-18 09:30:00,61.95,62.6,61.95,62.54,21100.0,61.8023,62.4508,61.8023,62.3909,21100.0
2014-07-18 10:00:00,62.55,62.59,61.94,62.2,27900.0,62.4009,62.4408,61.7923,62.0517,27900.0
2014-07-18 10:30:00,62.19,62.25,62.04,62.18,20100.0,62.0418,62.1016,61.8921,62.0318,20100.0
2014-07-18 11:00:00,62.19,62.3,62.04,62.06,19200.0,62.0418,62.1515,61.8921,61.9121,19200.0
2014-07-18 11:30:00,62.06,62.2,62.06,62.15,10300.0,61.9121,62.0517,61.9121,62.0018,10300.0
2014-07-18 12:00:00,62.2,62.45,62.18,62.4,11200.0,62.0517,62.3011,62.0318,62.2513,11200.0
2014-07-18 12:30:00,62.4,62.46,62.34,62.38,8300.0,62.2513,62.3111,62.1914,62.2313,8300.0
2014-07-18 13:00:00,62.39,62.4,62.19,62.25,10900.0,62.2413,62.2513,62.0418,62.1016,10900.0
2014-07-18 13:30:00,62.25,62.3,62.21,62.25,13400.0,62.1016,62.1515,62.0617,62.1016,13400.0
2014-07-18 14:00:00,62.23,62.45,62.21,62.43,13000.0,62.0817,62.3011,62.0617,62.2812,13000.0
2014-07-18 14:30:00,62.47,62.49,62.31,62.31,9100.0,62.3211,62.341,62.1615,62.1615,9100.0
2014-07-18 15:00:00,62.37,62.62,62.37,62.54,15200.0,62.2213,62.4707,62.2213,62.3909,15200.0
2014-07-18 15:30:00,62.54,62.54,62.25,62.47,43200.0,62.3909,62.3909,62.1016,62.3211,43200.0
2014-07-21 09:30:00,62.18,62.44,62.01,62.32,12600.0,62.0318,62.2912,61.8622,62.1714,12600.0
2014-07-21 10:00:00,62.32,62.32,62.07,62.18,14800.0,62.1714,62.1714,61.922,62.0318,14800.0
2014-07-21 10:30:00,62.06,62.15,61.86,61.91,35000.0,61.9121,62.0018,61.7125,61.7624,35000.0
2014-07-21 11:00:00,61.91,62.16,61.87,62.07,15600.0,61.7624,62.0118,61.7225,61.922,15600.0
2014-07-21 11:30:00,62.09,62.16,62.02,62.13,8200.0,61.942,62.0118,61.8722,61.9819,8200.0
2014-07-21 12:00:00,62.15,62.23,62.12,62.19,5400.0,62.0018,62.0817,61.9719,62.0418,5400.0
2014-07-21 12:30:00,62.24,62.33,62.2,62.22,8600.0,62.0916,62.1814,62.0517,62.0717,8600.0
2014-07-21 13:00:00,62.24,62.61,62.24,62.61,5600.0,62.0916,62.4608,62.0916,62.4608,5600.0
2014-07-21 13:30:00,62.59,62.62,62.46,62.53,8100.0,62.4408,62.4707,62.3111,62.3809,8100.0
2014-07-21 14:00:00,62.55,62.65,62.42,62.42,9800.0,62.4009,62.5007,62.2712,62.2712,9800.0
2014-07-21 14:30:00,62.47,62.57,62.45,62.54,11900.0,62.3211,62.4208,62.3011,62.3909,11900.0
2014-07-21 15:00:00,62.56,62.56,62.45,62.54,12900.0,62.4109,62.4109,62.3011,62.3909,12900.0
2014-07-21 15:30:00,62.55,62.58,62.29,62.32,28800.0,62.4009,62.4308,62.1415,62.1714,28800.0
2014-07-22 09:30:00,62.72,63.23,62.72,63.05,11600.0,62.5705,63.0793,62.5705,62.8997,11600.0
2014-07-22 10:00:00,63.07,63.3,63.02,63.28,11700.0,62.9197,63.1491,62.8698,63.1292,11700.0
2014-07-22 10:30:00,63.31,63.35,63.2,63.35,5800.0,63.1591,63.199,63.0493,63.199,5800.0
2014-07-22 11:00:00,63.37,63.51,63.3,63.34,24600.0,63.2189,63.3586,63.1491,63.189,24600.0
2014-07-22 11:30:00,63.34,63.4,63.2,63.26,11900.0,63.189,63.2489,63.0493,63.1092,11900.0
2014-07-22 12:00:00,63.27,63.49,63.27,63.49,10400.0,63.1192,63.3387,63.1192,63.3387,10400.0
2014-07-22 12:30:00,63.5,63.74,63.5,63.68,18600.0,63.3486,63.5881,63.3486,63.5282,18600.0
2014-07-22 13:00:00,63.7,63.76,63.64,63.72,12200.0,63.5482,63.608,63.4883,63.5681,12200.0
2014-07-22 13:30:00,63.73,63.74,63.6,63.68,11200.0,63.5781,63.5881,63.4484,63.5282,11200.0
2014-07-22 14:00:00,63.68,63.68,63.3,63.3,14700.0,63.5282,63.5282,63.1491,63.1491,14700.0
2014-07-22 14:30:00,63.31,63.31,62.84,63.06,18100.0,63.1591,63.1591,62.6902,62.9097,18100.0
2014-07-22 15:00:00,63.06,63.12,62.97,63.03,28700.0,62.9097,62.9695,62.8199,62.8798,28700.0
2014-07-22 15:30:00,63.03,63.09,62.98,63.02,84200.0,62.8798,62.9396,62.8299,62.8698,84200.0
2014-07-23 09:30:00,63.03,63.13,62.45,62.79,38100.0,62.8798,62.9795,62.3011,62.6403,38100.0
2014-07-23 10:00:00,62.8,62.89,62.75,62.84,13700.0,62.6503,62.7401,62.6004,62.6902,13700.0
2014-07-23 10:30:00,62.85,63.14,62.84,63.07,9800.0,62.7002,62.9895,62.6902,62.9197,9800.0
2014-07-23 11:00:00,63.1,63.1,62.94,62.97,18100.0,62.9496,62.9496,62.79,62.8199,18100.0
2014-07-23 11:30:00,62.99,63.08,62.99,63.08,10800.0,62.8398,62.9296,62.8398,62.9296,10800.0
2014-07-23 12:00:00,63.09,63.23,63.07,63.13,12000.0,62.9396,63.0793,62.9197,62.9795,12000.0
2014-07-23 12:30:00,63.09,63.09,62.91,63.02,7300.0,62.9396,62.9396,62.76,62.8698,7300.0
2014-07-23 13:00:00,63.04,63.09,63.03,63.04,9200.0,62.8897,62.9396,62.8798,62.8897,9200.0
2014-07-23 13:30:00,63.04,63.2,63.04,63.15,12500.0,62.8897,63.0493,62.8897,62.9995,12500.0
2014-07-23 14:00:00,63.17,63.27,63.15,63.23,9300.0,63.0194,63.1192,62.9995,63.0793,9300.0
2014-07-23 14:30:00,63.23,63.23,63.01,63.03,23000.0,63.0793,63.0793,62.8598,62.8798,23000.0
2014-07-23 15:00:00,63.02,63.18,63.0,63.14,24400.0,62.8698,63.0294,62.8498,62.9895,24400.0
2014-07-23 15:30:00,63.13,63.15,63.02,63.04,20900.0,62.9795,62.9995,62.8698,62.8897,20900.0
2014-07-24 09:30:00,63.21,63.45,62.65,62.83,4400.0,63.0593,63.2988,62.5007,62.6802,4400.0
2014-07-24 10:00:00,62.82,63.1,62.71,62.96,18500.0,62.6703,62.9496,62.5605,62.8099,18500.0
2014-07-24 10:30:00,63.08,63.27,62.84,62.87,3400.0,62.9296,63.1192,62.6902,62.7201,3400.0
2014-07-24 11:00:00,62.89,63.06,62.89,63.05,7600.0,62.7401,62.9097,62.7401,62.8997,7600.0
2014-07-24 11:30:00,63.01,63.04,62.9,62.97,3000.0,62.8598,62.8897,62.7501,62.8199,3000.0
2014-07-24 12:00:00,63.01,63.01,62.9,62.99,11900.0,62.8598,62.8598,62.7501,62.8398,11900.0
2014-07-24 12:30:00,62.98,63.08,62.91,62.95,6300.0,62.8299,62.9296,62.76,62.7999,6300.0
2014-07-24 13:00:00,62.97,63.04,62.76,62.82,11900.0,62.8199,62.8897,62.6104,62.6703,11900.0
2014-07-24 13:30:00,62.84,62.84,62.64,62.84,5900.0,62.6902,62.6902,62.4907,62.6902,5900.0
2014-07-24 14:00:00,62.82,62.85,62.69,62.76,9600.0,62.6703,62.7002,62.5406,62.6104,9600.0
2014-07-24 14:30:00,62.75,62.82,62.65,62.69,9300.0,62.6004,62.6703,62.5007,62.5406,9300.0
2014-07-24 15:00:00,62.67,62.78,62.61,62.74,15100.0,62.5206,62.6303,62.4608,62.5904,15100.0
2014-07-24 15:30:00,62.75,62.98,62.71,62.79,47300.0,62.6004,62.8299,62.5605,62.6403,47300.0
2014-07-25 09:30:00,60.08,60.82,58.63,59.86,41300.0,59.9368,60.675,58.4902,59.7173,41300.0
2014-07-25 10:00:00,60.01,60.08,59.48,59.51,20300.0,59.867,59.9368,59.3382,59.3681,20300.0
2014-07-25 10:30:00,59.48,59.52,59.25,59.3,22500.0,59.3382,59.3781,59.1088,59.1586,22500.0
2014-07-25 11:00:00,59.29,59.45,58.98,59.2,20900.0,59.1487,59.3083,58.8394,59.0589,20900.0
2014-07-25 11:30:00,59.22,59.35,59.18,59.3,14400.0,59.0788,59.2085,59.0389,59.1586,14400.0
2014-07-25 12:00:00,59.31,59.41,59.26,59.34,30500.0,59.1686,59.2684,59.1187,59.1985,30500.0
2014-07-25 12:30:00,59.33,59.46,59.33,59.4,11700.0,59.1886,59.3183,59.1886,59.2584,11700.0
2014-07-25 13:00:00,59.39,59.39,59.2,59.22,14900.0,59.2484,59.2484,59.0589,59.0788,14900.0
2014-07-25 13:30:00,59.23,59.23,59.02,59.03,13100.0,59.0888,59.0888,58.8793,58.8893,13100.0
2014-07-25 14:00:00,59.02,59.03,58.83,58.87,19000.0,58.8793,58.8893,58.6898,58.7297,19000.0
2014-07-25 14:30:00,58.88,58.92,58.74,58.92,19000.0,58.7396,58.7795,58.6,58.7795,19000.0
2014-07-25 15:00:00,58.93,58.98,58.83,58.84,20200.0,58.7895,58.8394,58.6898,58.6997,20200.0
2014-07-25 15:30:00,58.85,58.86,58.44,58.52,65700.0,58.7097,58.7197,58.3007,58.3805,65700.0
2014-07-28 09:30:00,58.51,58.51,57.79,57.96,12800.0,58.3705,58.3705,57.6522,57.8218,12800.0
2014-07-28 10:00:00,58.05,58.09,57.76,57.99,31000.0,57.9116,57.9515,57.6223,57.8518,31000.0
2014-07-28 10:30:00,57.89,57.89,57.67,57.7,20400.0,57.752,57.752,57.5325,57.5625,20400.0
2014-07-28 11:00:00,57.7,58.01,57.68,58.01,12900.0,57.5625,57.8717,57.5425,57.8717,12900.0
2014-07-28 11:30:00,57.99,58.01,57.86,57.96,10000.0,57.8518,57.8717,57.7221,57.8218,10000.0
2014-07-28 12:00:00,57.96,57.99,57.84,57.85,9000.0,57.8218,57.8518,57.7021,57.7121,9000.0
2014-07-28 12:30:00,57.86,57.94,57.82,57.92,6700.0,57.7221,57.8019,57.6822,57.7819,6700.0
2014-07-28 13:00:00,57.91,58.05,57.83,57.99,10700.0,57.772,57.9116,57.6921,57.8518,10700.0
2014-07-28 13:30:00,58.01,58.25,58.01,58.14,12100.0,57.8717,58.1111,57.8717,58.0014,12100.0
2014-07-28 14:00:00,58.18,58.23,58.11,58.12,7900.0,58.0413,58.0912,57.9715,57.9815,7900.0
2014-07-28 14:30:00,58.12,58.17,58.02,58.14,13200.0,57.9815,58.0313,57.8817,58.0014,13200.0
2014-07-28 15:00:00,58.14,58.18,58.06,58.17,16500.0,58.0014,58.0413,57.9216,58.0313,16500.0
2014-07-28 15:30:00,58.16,58.2,58.1,58.15,37200.0,58.0214,58.0613,57.9615,58.0114,37200.0
2014-07-29 09:30:00,58.2,58.71,58.2,58.67,7300.0,58.0613,58.57,58.0613,58.5301,7300.0
2014-07-29 10:00:00,58.71,59.18,58.67,59.17,13500.0,58.57,59.0389,58.5301,59.029,13500.0
2014-07-29 10:30:00,59.09,59.35,59.04,59.15,18900.0,58.9491,59.2085,58.8993,59.009,18900.0
2014-07-29 11:00:00,59.18,59.2,58.8,58.94,14200.0,59.0389,59.0589,58.6598,58.7995,14200.0
2014-07-29 11:30:00,58.88,59.12,58.84,59.12,24800.0,58.7396,58.9791,58.6997,58.9791,24800.0
2014-07-29 12:00:00,59.09,59.23,59.01,59.23,8000.0,58.9491,59.0888,58.8693,59.0888,8000.0
2014-07-29 12:30:00,59.24,59.29,59.18,59.25,4700.0,59.0988,59.1487,59.0389,59.1088,4700.0
2014-07-29 13:00:00,59.27,59.27,59.13,59.19,6700.0,59.1287,59.1287,58.989,59.0489,6700.0
2014-07-29 13:30:00,59.17,59.18,59.05,59.06,6400.0,59.029,59.0389,58.9092,58.9192,6400.0
2014-07-29 14:00:00,59.08,59.08,58.82,59.02,24500.0,58.9392,58.9392,58.6798,58.8793,24500.0
2014-07-29 14:30:00,59.07,59.11,58.94,58.99,15200.0,58.9292,58.9691,58.7995,58.8494,15200.0
2014-07-29 15:00:00,58.97,59.03,58.78,58.78,10800.0,58.8294,58.8893,58.6399,58.6399,10800.0
2014-07-29 15:30:00,58.83,58.86,58.54,58.57,54000.0,58.6898,58.7197,58.4005,58.4304,54000.0
2014-07-30 09:30:00,59.03,59.09,58.8,58.8,8000.0,58.8893,58.9491,58.6598,58.6598,8000.0
2014-07-30 10:00:00,58.83,58.83,58.48,58.76,7100.0,58.6898,58.6898,58.3406,58.6199,7100.0
2014-07-30 10:30:00,58.71,58.73,58.42,58.61,9900.0,58.57,58.59,58.2807,58.4703,9900.0
2014-07-30 11:00:00,58.59,58.66,58.5,58.57,4800.0,58.4503,58.5202,58.3605,58.4304,4800.0
2014-07-30 11:30:00,58.6,58.64,58.53,58.55,6900.0,58.4603,58.5002,58.3905,58.4104,6900.0
2014-07-30 12:00:00,58.56,58.61,58.47,58.6,5000.0,58.4204,58.4703,58.3306,58.4603,5000.0
2014-07-30 12:30:00,58.6,58.69,58.55,58.65,4200.0,58.4603,58.5501,58.4104,58.5102,4200.0
2014-07-30 13:00:00,58.65,58.65,58.51,58.59,10300.0,58.5102,58.5102,58.3705,58.4503,10300.0
2014-07-30 13:30:00,58.59,58.83,58.59,58.83,6400.0,58.4503,58.6898,58.4503,58.6898,6400.0
2014-07-30 14:00:00,58.82,59.08,58.75,58.9,10700.0,58.6798,58.9392,58.61,58.7596,10700.0
2014-07-30 14:30:00,58.93,58.98,58.72,58.79,7200.0,58.7895,58.8394,58.58,58.6499,7200.0
2014-07-30 15:00:00,58.78,58.86,58.7,58.82,12400.0,58.6399,58.7197,58.5601,58.6798,12400.0
2014-07-30 15:30:00,58.85,58.89,58.79,58.85,44000.0,58.7097,58.7496,58.6499,58.7097,44000.0
2014-07-31 09:30:00,58.05,58.81,58.04,58.36,6800.0,57.9116,58.6698,57.9016,58.2209,6800.0
2014-07-31 10:00:00,58.31,58.5,58.01,58.04,15600.0,58.171,58.3605,57.8717,57.9016,15600.0
2014-07-31 10:30:00,58.0,58.0,57.43,57.43,7300.0,57.8617,57.8617,57.2931,57.2931,7300.0
2014-07-31 11:00:00,57.5,57.69,57.5,57.54,5500.0,57.3629,57.5525,57.3629,57.4028,5500.0
2014-07-31 11:30:00,57.51,57.55,57.33,57.34,7800.0,57.3729,57.4128,57.1933,57.2033,7800.0
2014-07-31 12:00:00,57.31,57.44,57.22,57.3,6400.0,57.1734,57.3031,57.0836,57.1634,6400.0
2014-07-31 12:30:00,57.35,57.48,57.3,57.48,5100.0,57.2133,57.343,57.1634,57.343,5100.0
2014-07-31 13:00:00,57.45,57.51,57.36,57.38,9800.0,57.3131,57.3729,57.2233,57.2432,9800.0
2014-07-31 13:30:00,57.35,57.42,57.35,57.41,7000.0,57.2133,57.2831,57.2133,57.2731,7000.0
2014-07-31 14:00:00,57.4,57.48,57.34,57.43,4100.0,57.2632,57.343,57.2033,57.2931,4100.0
2014-07-31 14:30:00,57.41,57.41,57.22,57.24,8700.0,57.2731,57.2731,57.0836,57.1036,8700.0
2014-07-31 15:00:00,57.27,57.34,57.22,57.27,13900.0,57.1335,57.2033,57.0836,57.1335,13900.0
2014-07-31 15:30:00,57.31,57.45,57.13,57.13,52900.0,57.1734,57.3131,56.9938,56.9938,52900.0
2014-08-01 09:30:00,57.28,57.34,56.91,57.02,10300.0,57.1435,57.2033,56.7743,56.8841,10300.0
2014-08-01 10:00:00,57.02,57.02,56.28,56.63,39700.0,56.8841,56.8841,56.1458,56.495,39700.0
2014-08-01 10:30:00,56.59,56.67,56.37,56.41,13600.0,56.4551,56.5349,56.2356,56.2755,13600.0
2014-08-01 11:00:00,56.4,56.43,56.0,56.18,15600.0,56.2656,56.2955,55.8665,56.0461,15600.0
2014-08-01 11:30:00,56.18,56.19,55.86,55.87,22400.0,56.0461,56.0561,55.7268,55.7368,22400.0
2014-08-01 12:00:00,55.88,55.97,55.7,55.89,19000.0,55.7468,55.8366,55.5672,55.7568,19000.0
2014-08-01 12:30:00,55.92,55.92,55.73,55.8,17000.0,55.7867,55.7867,55.5972,55.667,17000.0
2014-08-01 13:00:00,55.8,56.1,55.66,56.1,12600.0,55.667,55.9663,55.5273,55.9663,12600.0
2014-08-01 13:30:00,56.11,56.11,55.76,55.94,12800.0,55.9762,55.9762,55.6271,55.8067,12800.0
2014-08-01 14:00:00,55.97,56.21,55.67,55.8,19300.0,55.8366,56.076,55.5373,55.667,19300.0
2014-08-01 14:30:00,55.84,56.02,55.51,55.91,25800.0,55.7069,55.8865,55.3777,55.7767,25800.0
2014-08-01 15:00:00,55.86,56.0,55.76,55.77,26800.0,55.7268,55.8665,55.6271,55.6371,26800.0
2014-08-01 15:30:00,55.76,55.82,55.35,55.77,77100.0,55.6271,55.6869,55.2181,55.6371,77100.0
2014-08-04 09:30:00,56.0,56.04,55.76,55.9,34200.0,55.8665,55.9064,55.6271,55.7667,34200.0
2014-08-04 10:00:00,55.97,55.97,55.6,55.8,27800.0,55.8366,55.8366,55.4675,55.667,27800.0
2014-08-04 10:30:00,55.76,55.78,55.55,55.59,19400.0,55.6271,55.647,55.4176,55.4575,19400.0
2014-08-04 11:00:00,55.58,55.58,55.34,55.41,10400.0,55.4475,55.4475,55.2081,55.2779,10400.0
2014-08-04 11:30:00,55.4,55.49,55.31,55.43,7000.0,55.2679,55.3577,55.1782,55.2979,7000.0
2014-08-04 12:00:00,55.44,55.71,55.35,55.67,6700.0,55.3078,55.5772,55.2181,55.5373,6700.0
2014-08-04 12:30:00,55.7,55.7,55.57,55.67,6500.0,55.5672,55.5672,55.4375,55.5373,6500.0
2014-08-04 13:00:00,55.73,55.75,55.62,55.69,9900.0,55.5972,55.6171,55.4874,55.5572,9900.0
2014-08-04 13:30:00,55.7,55.74,55.63,55.64,13400.0,55.5672,55.6071,55.4974,55.5074,13400.0
2014-08-04 14:00:00,55.65,55.66,55.52,55.58,11300.0,55.5173,55.5273,55.3877,55.4475,11300.0
2014-08-04 14:30:00,55.58,55.79,55.46,55.77,19500.0,55.4475,55.657,55.3278,55.6371,19500.0
2014-08-04 15:00:00,55.76,56.03,55.7,56.03,14100.0,55.6271,55.8964,55.5672,55.8964,14100.0
2014-08-04 15:30:00,56.03,56.16,56.02,56.11,38300.0,55.8964,56.0261,55.8865,55.9762,38300.0
2014-08-05 09:30:00,55.85,56.18,55.55,55.78,6700.0,55.7169,56.0461,55.4176,55.647,6700.0
2014-08-05 10:00:00,55.73,55.74,55.57,55.73,8700.0,55.5972,55.6071,55.4375,55.5972,8700.0
2014-08-05 10:30:00,55.74,56.0,55.68,55.71,9300.0,55.6071,55.8665,55.5473,55.5772,9300.0
2014-08-05 11:00:00,55.73,55.85,55.61,55.72,7500.0,55.5972,55.7169,55.4774,55.5872,7500.0
2014-08-05 11:30:00,55.72,55.73,55.5,55.5,3900.0,55.5872,55.5972,55.3677,55.3677,3900.0
2014-08-05 12:00:00,55.47,55.53,55.15,55.2,12300.0,55.3378,55.3976,55.0185,55.0684,12300.0
2014-08-05 12:30:00,55.22,55.24,54.98,55.0,14200.0,55.0884,55.1083,54.8489,54.8689,14200.0
2014-08-05 13:00:00,55.0,55.07,54.97,55.0,8000.0,54.8689,54.9387,54.839,54.8689,8000.0
2014-08-05 13:30:00,55.0,55.04,54.45,54.56,34100.0,54.8689,54.9088,54.3202,54.4299,34100.0
2014-08-05 14:00:00,54.56,54.74,54.38,54.74,20500.0,54.4299,54.6095,54.2504,54.6095,20500.0
2014-08-05 14:30:00,54.81,54.88,54.6,54.83,22100.0,54.6793,54.7492,54.4698,54.6993,22100.0
2014-08-05 15:00:00,54.82,55.01,54.55,54.91,31400.0,54.6893,54.8789,54.42,54.7791,31400.0
2014-08-05 15:30:00,54.92,55.15,54.75,54.91,60300.0,54.7891,55.0185,54.6195,54.7791,60300.0
2014-08-06 09:30:00,54.76,55.13,54.44,55.03,9200.0,54.6295,54.9986,54.3102,54.8988,9200.0
2014-08-06 10:00:00,55.07,55.35,55.05,55.35,8600.0,54.9387,55.2181,54.9188,55.2181,8600.0
2014-08-06 10:30:00,55.43,55.64,55.21,55.61,25100.0,55.2979,55.5074,55.0784,55.4774,25100.0
2014-08-06 11:00:00,55.59,55.59,55.33,55.35,13100.0,55.4575,55.4575,55.1981,55.2181,13100.0
2014-08-06 11:30:00,55.37,55.72,55.37,55.67,12300.0,55.238,55.5872,55.238,55.5373,12300.0
2014-08-06 12:00:00,55.74,55.75,55.46,55.46,4500.0,55.6071,55.6171,55.3278,55.3278,4500.0
2014-08-06 12:30:00,55.53,55.63,55.31,55.39,9600.0,55.3976,55.4974,55.1782,55.258,9600.0
2014-08-06 13:00:00,55.39,55.39,55.21,55.23,12000.0,55.258,55.258,55.0784,55.0983,12000.0
2014-08-06 13:30:00,55.22,55.4,55.22,55.22,6800.0,55.0884,55.2679,55.0884,55.0884,6800.0
2014-08-06 14:00:00,55.21,55.38,55.2,55.34,5900.0,55.0784,55.248,55.0684,55.2081,5900.0
2014-08-06 14:30:00,55.34,55.45,55.23,55.37,8200.0,55.2081,55.3178,55.0983,55.238,8200.0
2014-08-06 15:00:00,55.37,55.56,55.37,55.45,12900.0,55.238,55.4276,55.238,55.3178,12900.0
2014-08-06 15:30:00,55.44,55.65,55.41,55.55,40600.0,55.3078,55.5173,55.2779,55.4176,40600.0
2014-08-07 09:30:00,55.62,55.75,55.35,55.64,32300.0,55.4874,55.6171,55.2181,55.5074,32300.0
2014-08-07 10:00:00,55.69,55.77,55.5,55.56,8400.0,55.5572,55.6371,55.3677,55.4276,8400.0
2014-08-07 10:30:00,55.53,55.72,55.27,55.35,6400.0,55.3976,55.5872,55.1382,55.2181,6400.0
2014-08-07 11:00:00,55.35,55.49,55.28,55.37,10400.0,55.2181,55.3577,55.1482,55.238,10400.0
2014-08-07 11:30:00,55.34,55.37,55.1,55.19,5800.0,55.2081,55.238,54.9687,55.0584,5800.0
2014-08-07 12:00:00,55.19,55.43,55.18,55.32,6400.0,55.0584,55.2979,55.0485,55.1881,6400.0
2014-08-07 12:30:00,55.35,55.43,55.28,55.43,3700.0,55.2181,55.2979,55.1482,55.2979,3700.0
2014-08-07 13:00:00,55.45,55.51,55.37,55.47,4300.0,55.3178,55.3777,55.238,55.3378,4300.0
2014-08-07 13:30:00,55.47,55.6,55.43,55.45,2600.0,55.3378,55.4675,55.2979,55.3178,2600.0
2014-08-07 14:00:00,55.43,55.43,55.17,55.21,4100.0,55.2979,55.2979,55.0385,55.0784,4100.0
2014-08-07 14:30:00,55.2,55.2,55.11,55.14,6600.0,55.0684,55.0684,54.9786,55.0086,6600.0
2014-08-07 15:00:00,55.06,55.1,54.82,54.89,6400.0,54.9288,54.9687,54.6893,54.7592,6400.0
2014-08-07 15:30:00,54.91,55.02,54.88,54.89,24700.0,54.7791,54.8888,54.7492,54.7592,24700.0
2014-08-08 09:30:00,54.87,55.18,54.6,55.14,11900.0,54.7392,55.0485,54.4698,55.0086,11900.0
2014-08-08 10:00:00,55.11,55.35,54.9,54.9,6100.0,54.9786,55.2181,54.7691,54.7691,6100.0
2014-08-08 10:30:00,54.94,54.97,54.72,54.92,42400.0,54.809,54.839,54.5896,54.7891,42400.0
2014-08-08 11:00:00,54.95,55.07,54.94,55.07,8100.0,54.819,54.9387,54.809,54.9387,8100.0
2014-08-08 11:30:00,55.06,55.15,55.0,55.1,4700.0,54.9288,55.0185,54.8689,54.9687,4700.0
2014-08-08 12:00:00,55.1,55.1,54.76,54.77,4800.0,54.9687,54.9687,54.6295,54.6394,4800.0
2014-08-08 12:30:00,54.81,54.86,54.73,54.73,3900.0,54.6793,54.7292,54.5995,54.5995,3900.0
2014-08-08 13:00:00,54.75,55.03,54.75,54.91,11900.0,54.6195,54.8988,54.6195,54.7791,11900.0
2014-08-08 13:30:00,54.93,54.94,54.7,54.75,58500.0,54.7991,54.809,54.5696,54.6195,58500.0
2014-08-08 14:00:00,54.74,54.79,54.6,54.73,25800.0,54.6095,54.6594,54.4698,54.5995,25800.0
2014-08-08 14:30:00,54.72,54.95,54.71,54.93,29400.0,54.5896,54.819,54.5796,54.7991,29400.0
2014-08-08 15:00:00,54.94,54.95,54.77,54.88,18800.0,54.809,54.819,54.6394,54.7492,18800.0
2014-08-08 15:30:00,54.9,55.14,54.8,54.89,104300.0,54.7691,55.0086,54.6694,54.7592,104300.0
2014-08-11 09:30:00,55.2,55.68,54.96,55.47,16300.0,55.0684,55.5473,54.829,55.3378,16300.0
2014-08-11 10:00:00,55.47,55.64,55.35,55.54,16200.0,55.3378,55.5074,55.2181,55.4076,16200.0
2014-08-11 10:30:00,55.53,55.53,55.39,55.42,11400.0,55.3976,55.3976,55.258,55.2879,11400.0
2014-08-11 11:00:00,55.41,56.06,55.41,55.97,32300.0,55.2779,55.9264,55.2779,55.8366,32300.0
2014-08-11 11:30:00,55.98,56.22,55.95,56.12,14900.0,55.8466,56.086,55.8166,55.9862,14900.0
2014-08-11 12:00:00,56.12,56.17,56.07,56.13,9300.0,55.9862,56.0361,55.9363,55.9962,9300.0
2014-08-11 12:30:00,56.12,56.14,56.04,56.05,10700.0,55.9862,56.0062,55.9064,55.9164,10700.0
2014-08-11 13:00:00,56.06,56.12,55.98,55.98,10200.0,55.9264,55.9862,55.8466,55.8466,10200.0
2014-08-11 13:30:00,55.98,56.09,55.96,56.02,9300.0,55.8466,55.9563,55.8266,55.8865,9300.0
2014-08-11 14:00:00,56.0,56.09,55.94,55.99,12600.0,55.8665,55.9563,55.8067,55.8565,12600.0
2014-08-11 14:30:00,55.98,56.15,55.94,56.15,10500.0,55.8466,56.0162,55.8067,56.0162,10500.0
2014-08-11 15:00:00,56.15,56.22,56.11,56.19,9600.0,56.0162,56.086,55.9762,56.0561,9600.0
2014-08-11 15:30:00,56.18,56.23,56.04,56.05,34300.0,56.0461,56.096,55.9064,55.9164,34300.0
2014-08-12 09:30:00,55.92,56.25,55.89,56.04,9300.0,55.7867,56.1159,55.7568,55.9064,9300.0
2014-08-12 10:00:00,56.02,56.07,55.81,55.95,11200.0,55.8865,55.9363,55.677,55.8166,11200.0
2014-08-12 10:30:00,55.96,56.04,55.88,55.92,6900.0,55.8266,55.9064,55.7468,55.7867,6900.0
2014-08-12 11:00:00,55.87,55.87,55.66,55.82,10000.0,55.7368,55.7368,55.5273,55.6869,10000.0
2014-08-12 11:30:00,55.82,55.89,55.8,55.83,3300.0,55.6869,55.7568,55.667,55.6969,3300.0
2014-08-12 12:00:00,55.82,55.88,55.75,55.87,4100.0,55.6869,55.7468,55.6171,55.7368,4100.0
2014-08-12 12:30:00,55.85,55.92,55.85,55.89,3700.0,55.7169,55.7867,55.7169,55.7568,3700.0
2014-08-12 13:00:00,55.87,55.94,55.8,55.87,5100.0,55.7368,55.8067,55.667,55.7368,5100.0
2014-08-12 13:30:00,55.83,55.89,55.63,55.67,5200.0,55.6969,55.7568,55.4974,55.5373,5200.0
2014-08-12 14:00:00,55.64,55.66,55.3,55.32,5700.0,55.5074,55.5273,55.1682,55.1881,5700.0
2014-08-12 14:30:00,55.29,55.39,55.28,55.35,5800.0,55.1582,55.258,55.1482,55.2181,5800.0
2014-08-12 15:00:00,55.33,55.5,55.33,55.46,9100.0,55.1981,55.3677,55.1981,55.3278,9100.0
2014-08-12 15:30:00,55.44,55.68,55.43,55.55,31600.0,55.3078,55.5473,55.2979,55.4176,31600.0
2014-08-13 09:30:00,55.67,55.94,55.63,55.63,1800.0,55.5373,55.8067,55.4974,55.4974,1800.0
2014-08-13 10:00:00,55.68,55.81,55.6,55.62,5800.0,55.5473,55.677,55.4675,55.4874,5800.0
2014-08-13 10:30:00,55.64,55.72,55.6,55.7,6200.0,55.5074,55.5872,55.4675,55.5672,6200.0
2014-08-13 11:00:00,55.73,55.95,55.7,55.94,8700.0,55.5972,55.8166,55.5672,55.8067,8700.0
2014-08-13 11:30:00,55.94,56.07,55.91,56.06,2900.0,55.8067,55.9363,55.7767,55.9264,2900.0
2014-08-13 12:00:00,56.07,56.11,55.92,56.11,2600.0,55.9363,55.9762,55.7867,55.9762,2600.0
2014-08-13 12:30:00,56.06,56.11,55.88,55.88,3700.0,55.9264,55.9762,55.7468,55.7468,3700.0
2014-08-13 13:00:00,55.94,55.95,55.83,55.88,2400.0,55.8067,55.8166,55.6969,55.7468,2400.0
2014-08-13 13:30:00,55.89,55.95,55.85,55.89,5400.0,55.7568,55.8166,55.7169,55.7568,5400.0
2014-08-13 14:00:00,55.89,55.99,55.85,55.91,4200.0,55.7568,55.8565,55.7169,55.7767,4200.0
2014-08-13 14:30:00,55.92,55.92,55.75,55.78,6800.0,55.7867,55.7867,55.6171,55.647,6800.0
2014-08-13 15:00:00,55.81,55.87,55.75,55.8,4800.0,55.677,55.7368,55.6171,55.667,4800.0
2014-08-13 15:30:00,55.79,55.92,55.79,55.92,12900.0,55.657,55.7867,55.657,55.7867,12900.0
2014-08-14 09:30:00,55.91,56.2,55.66,55.93,1900.0,55.7767,56.066,55.5273,55.7967,1900.0
2014-08-14 10:00:00,55.86,55.86,55.6,55.77,4800.0,55.7268,55.7268,55.4675,55.6371,4800.0
2014-08-14 10:30:00,55.8,55.86,55.65,55.65,8100.0,55.667,55.7268,55.5173,55.5173,8100.0
2014-08-14 11:00:00,55.65,55.73,55.58,55.63,2900.0,55.5173,55.5972,55.4475,55.4974,2900.0
2014-08-14 11:30:00,55.59,55.65,55.53,55.65,1700.0,55.4575,55.5173,55.3976,55.5173,1700.0
2014-08-14 12:00:00,55.67,55.76,55.67,55.76,1600.0,55.5373,55.6271,55.5373,55.6271,1600.0
2014-08-14 12:30:00,55.73,55.91,55.73,55.86,2000.0,55.5972,55.7767,55.5972,55.7268,2000.0
2014-08-14 13:00:00,55.86,55.88,55.7,55.7,3300.0,55.7268,55.7468,55.5672,55.5672,3300.0
2014-08-14 13:30:00,55.69,55.71,55.56,55.56,4600.0,55.5572,55.5772,55.4276,55.4276,4600.0
2014-08-14 14:00:00,55.63,55.67,55.55,55.67,3500.0,55.4974,55.5373,55.4176,55.5373,3500.0
2014-08-14 14:30:00,55.68,55.76,55.68,55.7,4000.0,55.5473,55.6271,55.5473,55.5672,4000.0
2014-08-14 15:00:00,55.71,55.72,55.66,55.67,5900.0,55.5772,55.5872,55.5273,55.5373,5900.0
2014-08-14 15:30:00,55.67,55.73,55.61,55.67,13400.0,55.5373,55.5972,55.4774,55.5373,13400.0
2014-08-15 09:30:00,56.06,56.16,55.57,55.82,18500.0,55.9264,56.0261,55.4375,55.6869,18500.0
2014-08-15 10:00:00,55.82,55.97,55.76,55.88,5000.0,55.6869,55.8366,55.6271,55.7468,5000.0
2014-08-15 10:30:00,55.93,55.95,55.28,55.45,8100.0,55.7967,55.8166,55.1482,55.3178,8100.0
2014-08-15 11:00:00,55.49,55.49,55.22,55.29,7700.0,55.3577,55.3577,55.0884,55.1582,7700.0
2014-08-15 11:30:00,55.26,55.34,54.86,54.95,7200.0,55.1283,55.2081,54.7292,54.819,7200.0
2014-08-15 12:00:00,54.91,55.06,54.77,55.06,6700.0,54.7791,54.9288,54.6394,54.9288,6700.0
2014-08-15 12:30:00,55.09,55.15,54.9,55.1,4100.0,54.9587,55.0185,54.7691,54.9687,4100.0
2014-08-15 13:00:00,55.08,55.14,54.97,55.01,3100.0,54.9487,55.0086,54.839,54.8789,3100.0
2014-08-15 13:30:00,55.03,55.04,54.86,54.94,4400.0,54.8988,54.9088,54.7292,54.809,4400.0
2014-08-15 14:00:00,54.95,55.14,54.91,55.14,4700.0,54.819,55.0086,54.7791,55.0086,4700.0
2014-08-15 14:30:00,55.28,55.35,55.22,55.25,3300.0,55.1482,55.2181,55.0884,55.1183,3300.0
2014-08-15 15:00:00,55.26,55.29,55.21,55.21,7600.0,55.1283,55.1582,55.0784,55.0784,7600.0
2014-08-15 15:30:00,55.22,55.46,55.21,55.43,31000.0,55.0884,55.3278,55.0784,55.2979,31000.0
2014-08-18 09:30:00,56.0,56.14,55.98,56.14,2800.0,55.8665,56.0062,55.8466,56.0062,2800.0
2014-08-18 10:00:00,56.2,56.37,56.09,56.32,3300.0,56.066,56.2356,55.9563,56.1857,3300.0
2014-08-18 10:30:00,56.38,56.61,56.38,56.61,4600.0,56.2456,56.4751,56.2456,56.4751,4600.0
2014-08-18 11:00:00,56.58,56.67,56.46,56.59,4600.0,56.4451,56.5349,56.3254,56.4551,4600.0
2014-08-18 11:30:00,56.54,56.54,56.43,56.43,1700.0,56.4052,56.4052,56.2955,56.2955,1700.0
2014-08-18 12:00:00,56.46,56.61,56.46,56.55,3800.0,56.3254,56.4751,56.3254,56.4152,3800.0
2014-08-18 12:30:00,56.52,56.52,56.43,56.44,1400.0,56.3853,56.3853,56.2955,56.3055,1400.0
2014-08-18 13:00:00,56.4,56.4,56.33,56.33,1200.0,56.2656,56.2656,56.1957,56.1957,1200.0
2014-08-18 13:30:00,56.3,56.35,56.29,56.29,2000.0,56.1658,56.2157,56.1558,56.1558,2000.0
2014-08-18 14:00:00,56.21,56.3,56.19,56.3,1500.0,56.076,56.1658,56.0561,56.1658,1500.0
2014-08-18 14:30:00,56.3,56.3,56.17,56.24,600.0,56.1658,56.1658,56.0361,56.1059,600.0
2014-08-18 15:00:00,56.28,56.3,56.16,56.17,2300.0,56.1458,56.1658,56.0261,56.0361,2300.0
2014-08-18 15:30:00,56.14,56.26,56.14,56.2,27500.0,56.0062,56.1259,56.0062,56.066,27500.0
2014-08-19 09:30:00,56.16,56.43,56.04,56.4,11500.0,56.0261,56.2955,55.9064,56.2656,11500.0
2014-08-19 10:00:00,56.41,56.44,56.22,56.28,3900.0,56.2755,56.3055,56.086,56.1458,3900.0
2014-08-19 10:30:00,56.27,56.33,56.18,56.23,6400.0,56.1359,56.1957,56.0461,56.096,6400.0
2014-08-19 11:00:00,56.27,56.27,56.04,56.18,6100.0,56.1359,56.1359,55.9064,56.0461,6100.0
2014-08-19 11:30:00,56.14,56.23,56.11,56.11,3300.0,56.0062,56.096,55.9762,55.9762,3300.0
2014-08-19 12:00:00,56.12,56.23,56.11,56.18,2400.0,55.9862,56.096,55.9762,56.0461,2400.0
2014-08-19 12:30:00,56.21,56.27,56.03,56.11,34200.0,56.076,56.1359,55.8964,55.9762,34200.0
2014-08-19 13:00:00,56.13,56.14,55.98,56.01,3300.0,55.9962,56.0062,55.8466,55.8765,3300.0
2014-08-19 13:30:00,55.98,56.03,55.91,55.95,2200.0,55.8466,55.8964,55.7767,55.8166,2200.0
2014-08-19 14:00:00,56.0,56.04,55.9,56.0,6000.0,55.8665,55.9064,55.7667,55.8665,6000.0
2014-08-19 14:30:00,56.0,56.01,55.93,56.0,2600.0,55.8665,55.8765,55.7967,55.8665,2600.0
2014-08-19 15:00:00,56.05,56.09,55.95,55.97,5100.0,55.9164,55.9563,55.8166,55.8366,5100.0
2014-08-19 15:30:00,55.94,56.07,55.94,56.05,13000.0,55.8067,55.9363,55.8067,55.9164,13000.0
2014-08-20 09:30:00,55.93,56.05,55.46,55.47,4200.0,55.7967,55.9164,55.3278,55.3378,4200.0
2014-08-20 10:00:00,55.46,55.52,54.83,54.91,56800.0,55.3278,55.3877,54.6993,54.7791,56800.0
2014-08-20 10:30:00,54.9,55.22,54.9,55.19,21300.0,54.7691,55.0884,54.7691,55.0584,21300.0
2014-08-20 11:00:00,55.19,55.4,55.07,55.16,41300.0,55.0584,55.2679,54.9387,55.0285,41300.0
2014-08-20 11:30:00,55.16,55.36,55.12,55.34,5400.0,55.0285,55.228,54.9886,55.2081,5400.0
2014-08-20 12:00:00,55.31,55.37,55.2,55.25,4100.0,55.1782,55.238,55.0684,55.1183,4100.0
2014-08-20 12:30:00,55.21,55.35,55.15,55.18,13300.0,55.0784,55.2181,55.0185,55.0485,13300.0
2014-08-20 13:00:00,55.2,55.26,55.16,55.18,5700.0,55.0684,55.1283,55.0285,55.0485,5700.0
2014-08-20 13:30:00,55.2,55.2,55.13,55.19,3300.0,55.0684,55.0684,54.9986,55.0584,3300.0
2014-08-20 14:00:00,55.14,55.24,55.02,55.24,6700.0,55.0086,55.1083,54.8888,55.1083,6700.0
2014-08-20 14:30:00,55.24,55.41,55.16,55.36,13100.0,55.1083,55.2779,55.0285,55.228,13100.0
2014-08-20 15:00:00,55.33,55.93,55.33,55.78,103500.0,55.1981,55.7967,55.1981,55.647,103500.0
2014-08-20 15:30:00,55.78,55.88,55.62,55.67,47200.0,55.647,55.7468,55.4874,55.5373,47200.0
2014-08-21 09:30:00,55.85,56.78,55.84,56.6,28200.0,55.7169,56.6446,55.7069,56.4651,28200.0
2014-08-21 10:00:00,56.69,56.74,56.31,56.73,27300.0,56.5549,56.6047,56.1758,56.5948,27300.0
2014-08-21 10:30:00,56.72,57.02,56.71,56.92,19300.0,56.5848,56.8841,56.5748,56.7843,19300.0
2014-08-21 11:00:00,56.91,57.31,56.91,57.15,10300.0,56.7743,57.1734,56.7743,57.0138,10300.0
2014-08-21 11:30:00,57.15,57.37,57.14,57.33,8700.0,57.0138,57.2332,57.0038,57.1933,8700.0
2014-08-21 12:00:00,57.34,57.44,57.28,57.37,9100.0,57.2033,57.3031,57.1435,57.2332,9100.0
2014-08-21 12:30:00,57.37,57.45,57.34,57.43,7700.0,57.2332,57.3131,57.2033,57.2931,7700.0
2014-08-21 13:00:00,57.42,57.54,57.39,57.52,7600.0,57.2831,57.4028,57.2532,57.3829,7600.0
2014-08-21 13:30:00,57.52,58.28,57.51,58.28,110900.0,57.3829,58.1411,57.3729,58.1411,110900.0
2014-08-21 14:00:00,58.25,58.48,58.16,58.3,41600.0,58.1111,58.3406,58.0214,58.161,41600.0
2014-08-21 14:30:00,58.3,58.31,58.21,58.27,15900.0,58.161,58.171,58.0712,58.1311,15900.0
2014-08-21 15:00:00,58.27,58.54,58.27,58.45,26500.0,58.1311,58.4005,58.1311,58.3107,26500.0
2014-08-21 15:30:00,58.44,58.51,58.4,58.45,49700.0,58.3007,58.3705,58.2608,58.3107,49700.0
2014-08-22 09:30:00,58.38,58.58,57.86,57.97,10500.0,58.2408,58.4404,57.7221,57.8318,10500.0
2014-08-22 10:00:00,57.98,58.5,57.98,58.33,8900.0,57.8418,58.3605,57.8418,58.191,8900.0
2014-08-22 10:30:00,58.34,58.34,57.9,57.91,6900.0,58.2009,58.2009,57.762,57.772,6900.0
2014-08-22 11:00:00,57.9,57.99,57.27,57.51,49800.0,57.762,57.8518,57.1335,57.3729,49800.0
2014-08-22 11:30:00,57.47,57.49,57.33,57.46,9700.0,57.333,57.353,57.1933,57.323,9700.0
2014-08-22 12:00:00,57.4,57.52,57.39,57.52,20600.0,57.2632,57.3829,57.2532,57.3829,20600.0
2014-08-22 12:30:00,57.51,57.52,57.41,57.41,36700.0,57.3729,57.3829,57.2731,57.2731,36700.0
2014-08-22 13:00:00,57.39,57.4,57.23,57.37,6600.0,57.2532,57.2632,57.0936,57.2332,6600.0
2014-08-22 13:30:00,57.35,57.47,57.29,57.44,5300.0,57.2133,57.333,57.1534,57.3031,5300.0
2014-08-22 14:00:00,57.47,57.52,57.4,57.4,3200.0,57.333,57.3829,57.2632,57.2632,3200.0
2014-08-22 14:30:00,57.34,57.42,57.32,57.34,5100.0,57.2033,57.2831,57.1834,57.2033,5100.0
2014-08-22 15:00:00,57.35,57.46,57.34,57.41,6900.0,57.2133,57.323,57.2033,57.2731,6900.0
2014-08-22 15:30:00,57.4,57.41,57.08,57.1,35700.0,57.2632,57.2731,56.9439,56.9639,35700.0
2014-08-25 09:30:00,57.52,57.52,57.25,57.44,8500.0,57.3829,57.3829,57.1135,57.3031,8500.0
2014-08-25 10:00:00,57.45,57.55,57.4,57.45,20900.0,57.3131,57.4128,57.2632,57.3131,20900.0
2014-08-25 10:30:00,57.45,57.45,57.39,57.39,9000.0,57.3131,57.3131,57.2532,57.2532,9000.0
2014-08-25 11:00:00,57.4,57.45,57.33,57.37,5000.0,57.2632,57.3131,57.1933,57.2332,5000.0
2014-08-25 11:30:00,57.35,57.45,57.35,57.43,4100.0,57.2133,57.3131,57.2133,57.2931,4100.0
2014-08-25 12:00:00,57.4,57.42,57.11,57.2,12000.0,57.2632,57.2831,56.9739,57.0636,12000.0
2014-08-25 12:30:00,57.21,57.22,57.03,57.03,5500.0,57.0736,57.0836,56.8941,56.8941,5500.0
2014-08-25 13:00:00,57.04,57.1,56.92,57.07,4500.0,56.904,56.9639,56.7843,56.934,4500.0
2014-08-25 13:30:00,57.09,57.21,57.04,57.16,5100.0,56.9539,57.0736,56.904,57.0237,5100.0
2014-08-25 14:00:00,57.17,57.2,57.08,57.13,4200.0,57.0337,57.0636,56.9439,56.9938,4200.0
2014-08-25 14:30:00,57.09,57.18,57.09,57.14,6800.0,56.9539,57.0437,56.9539,57.0038,6800.0
2014-08-25 15:00:00,57.15,57.21,57.12,57.18,5900.0,57.0138,57.0736,56.9838,57.0437,5900.0
2014-08-25 15:30:00,57.19,57.23,57.14,57.18,18100.0,57.0537,57.0936,57.0038,57.0437,18100.0
2014-08-26 09:30:00,57.17,57.3,56.25,57.3,4900.0,57.0337,57.1634,56.1159,57.1634,4900.0
2014-08-26 10:00:00,57.24,57.42,57.13,57.42,4500.0,57.1036,57.2831,56.9938,57.2831,4500.0
2014-08-26 10:30:00,57.41,57.52,57.41,57.5,7800.0,57.2731,57.3829,57.2731,57.3629,7800.0
2014-08-26 11:00:00,57.52,57.56,57.44,57.53,7400.0,57.3829,57.4228,57.3031,57.3929,7400.0
2014-08-26 11:30:00,57.52,57.54,57.41,57.41,4500.0,57.3829,57.4028,57.2731,57.2731,4500.0
2014-08-26 12:00:00,57.4,57.43,57.37,57.37,1900.0,57.2632,57.2931,57.2332,57.2332,1900.0
2014-08-26 12:30:00,57.38,57.53,57.38,57.53,3900.0,57.2432,57.3929,57.2432,57.3929,3900.0
2014-08-26 13:00:00,57.52,57.55,57.44,57.44,5300.0,57.3829,57.4128,57.3031,57.3031,5300.0
2014-08-26 13:30:00,57.43,57.45,57.36,57.41,6700.0,57.2931,57.3131,57.2233,57.2731,6700.0
2014-08-26 14:00:00,57.42,57.45,57.42,57.44,7400.0,57.2831,57.3131,57.2831,57.3031,7400.0
2014-08-26 14:30:00,57.44,57.45,57.42,57.43,9100.0,57.3031,57.3131,57.2831,57.2931,9100.0
2014-08-26 15:00:00,57.43,57.44,57.27,57.3,8900.0,57.2931,57.3031,57.1335,57.1634,8900.0
2014-08-26 15:30:00,57.31,57.36,57.27,57.36,15400.0,57.1734,57.2233,57.1335,57.2233,15400.0
2014-08-27 09:30:00,57.22,57.3,56.85,57.04,5400.0,57.0836,57.1634,56.7145,56.904,5400.0
2014-08-27 10:00:00,57.03,57.03,56.88,56.9,5700.0,56.8941,56.8941,56.7444,56.7644,5700.0
2014-08-27 10:30:00,56.91,56.98,56.77,56.77,3800.0,56.7743,56.8442,56.6347,56.6347,3800.0
2014-08-27 11:00:00,56.8,56.99,56.75,56.75,5700.0,56.6646,56.8541,56.6147,56.6147,5700.0
2014-08-27 11:30:00,56.74,56.76,56.67,56.74,2200.0,56.6047,56.6247,56.5349,56.6047,2200.0
2014-08-27 12:00:00,56.76,56.92,56.67,56.9,18900.0,56.6247,56.7843,56.5349,56.7644,18900.0
2014-08-27 12:30:00,56.89,56.99,56.89,56.99,4800.0,56.7544,56.8541,56.7544,56.8541,4800.0
2014-08-27 13:00:00,56.99,57.16,56.99,56.99,12000.0,56.8541,57.0237,56.8541,56.8541,12000.0
2014-08-27 13:30:00,57.0,57.0,56.93,56.99,10600.0,56.8641,56.8641,56.7943,56.8541,10600.0
2014-08-27 14:00:00,56.98,57.05,56.96,57.01,17700.0,56.8442,56.914,56.8242,56.8741,17700.0
2014-08-27 14:30:00,57.0,57.02,56.92,56.92,13600.0,56.8641,56.8841,56.7843,56.7843,13600.0
2014-08-27 15:00:00,56.88,57.04,56.88,57.01,21200.0,56.7444,56.904,56.7444,56.8741,21200.0
2014-08-27 15:30:00,57.01,57.04,56.96,56.97,50400.0,56.8741,56.904,56.8242,56.8342,50400.0
2014-08-28 09:30:00,56.91,57.14,56.72,57.13,11100.0,56.7743,57.0038,56.5848,56.9938,11100.0
2014-08-28 10:00:00,57.12,57.26,57.05,57.23,10300.0,56.9838,57.1235,56.914,57.0936,10300.0
2014-08-28 10:30:00,57.2,57.47,57.2,57.43,25500.0,57.0636,57.333,57.0636,57.2931,25500.0
2014-08-28 11:00:00,57.4,57.65,57.4,57.57,8000.0,57.2632,57.5126,57.2632,57.4328,8000.0
2014-08-28 11:30:00,57.6,57.67,57.56,57.6,5300.0,57.4627,57.5325,57.4228,57.4627,5300.0
2014-08-28 12:00:00,57.62,57.75,57.62,57.73,7700.0,57.4826,57.6123,57.4826,57.5924,7700.0
2014-08-28 12:30:00,57.74,57.85,57.73,57.81,4800.0,57.6024,57.7121,57.5924,57.6722,4800.0
2014-08-28 13:00:00,57.77,57.78,57.66,57.7,3900.0,57.6323,57.6423,57.5226,57.5625,3900.0
2014-08-28 13:30:00,57.68,57.72,57.62,57.71,4800.0,57.5425,57.5824,57.4826,57.5724,4800.0
2014-08-28 14:00:00,57.73,57.81,57.73,57.81,9400.0,57.5924,57.6722,57.5924,57.6722,9400.0
2014-08-28 14:30:00,57.79,57.79,57.52,57.52,8000.0,57.6522,57.6522,57.3829,57.3829,8000.0
2014-08-28 15:00:00,57.53,57.75,57.53,57.64,11800.0,57.3929,57.6123,57.3929,57.5026,11800.0
2014-08-28 15:30:00,57.64,57.7,57.48,57.56,30800.0,57.5026,57.5625,57.343,57.4228,30800.0
2014-08-29 09:30:00,57.67,57.97,57.41,57.65,5100.0,57.5325,57.8318,57.2731,57.5126,5100.0
2014-08-29 10:00:00,57.61,57.7,57.41,57.63,4400.0,57.4727,57.5625,57.2731,57.4926,4400.0
2014-08-29 10:30:00,57.64,57.96,57.64,57.96,3500.0,57.5026,57.8218,57.5026,57.8218,3500.0
2014-08-29 11:00:00,57.95,58.06,57.85,58.01,6100.0,57.8119,57.9216,57.7121,57.8717,6100.0
2014-08-29 11:30:00,58.0,58.05,57.98,58.01,2800.0,57.8617,57.9116,57.8418,57.8717,2800.0
2014-08-29 12:00:00,58.03,58.06,57.97,57.98,2100.0,57.8917,57.9216,57.8318,57.8418,2100.0
2014-08-29 12:30:00,57.97,57.97,57.86,57.91,1900.0,57.8318,57.8318,57.7221,57.772,1900.0
2014-08-29 13:00:00,57.99,57.99,57.87,57.87,3200.0,57.8518,57.8518,57.7321,57.7321,3200.0
2014-08-29 13:30:00,57.9,57.97,57.83,57.97,2300.0,57.762,57.8318,57.6921,57.8318,2300.0
2014-08-29 14:00:00,57.99,58.16,57.99,58.14,9000.0,57.8518,58.0214,57.8518,58.0014,9000.0
2014-08-29 14:30:00,58.13,58.13,58.02,58.04,5200.0,57.9914,57.9914,57.8817,57.9016,5200.0
2014-08-29 15:00:00,58.05,58.14,58.04,58.08,10100.0,57.9116,58.0014,57.9016,57.9416,10100.0
2014-08-29 15:30:00,58.08,58.25,58.08,58.16,49200.0,57.9416,58.1111,57.9416,58.0214,49200.0
2014-09-02 09:30:00,58.3,58.57,58.15,58.43,10300.0,58.161,58.4304,58.0114,58.2907,10300.0
2014-09-02 10:00:00,58.44,58.94,58.35,58.86,11300.0,58.3007,58.7995,58.2109,58.7197,11300.0
2014-09-02 10:30:00,58.89,59.2,58.82,59.15,15100.0,58.7496,59.0589,58.6798,59.009,15100.0
2014-09-02 11:00:00,59.22,59.22,58.65,58.66,13500.0,59.0788,59.0788,58.5102,58.5202,13500.0
2014-09-02 11:30:00,58.66,58.73,58.59,58.63,7900.0,58.5202,58.59,58.4503,58.4902,7900.0
2014-09-02 12:00:00,58.65,58.94,58.65,58.88,4200.0,58.5102,58.7995,58.5102,58.7396,4200.0
2014-09-02 12:30:00,58.83,58.83,58.6,58.6,5900.0,58.6898,58.6898,58.4603,58.4603,5900.0
2014-09-02 13:00:00,58.63,58.77,58.57,58.57,5400.0,58.4902,58.6299,58.4304,58.4304,5400.0
2014-09-02 13:30:00,58.6,58.86,58.59,58.86,7300.0,58.4603,58.7197,58.4503,58.7197,7300.0
2014-09-02 14:00:00,58.86,59.08,58.83,59.08,9300.0,58.7197,58.9392,58.6898,58.9392,9300.0
2014-09-02 14:30:00,59.09,59.16,59.03,59.16,15200.0,58.9491,59.019,58.8893,59.019,15200.0
2014-09-02 15:00:00,59.16,59.21,59.14,59.19,16500.0,59.019,59.0689,58.999,59.0489,16500.0
2014-09-02 15:30:00,59.16,59.44,59.15,59.4,56500.0,59.019,59.2983,59.009,59.2584,56500.0
2014-09-03 09:30:00,59.68,59.75,59.36,59.5,7000.0,59.5377,59.6076,59.2185,59.3582,7000.0
2014-09-03 10:00:00,59.51,59.67,59.46,59.62,10600.0,59.3681,59.5278,59.3183,59.4779,10600.0
2014-09-03 10:30:00,59.66,59.76,59.56,59.61,9800.0,59.5178,59.6175,59.418,59.4679,9800.0
2014-09-03 11:00:00,59.64,59.72,59.46,59.46,16400.0,59.4978,59.5776,59.3183,59.3183,16400.0
2014-09-03 11:30:00,59.46,59.66,59.44,59.48,8900.0,59.3183,59.5178,59.2983,59.3382,8900.0
2014-09-03 12:00:00,59.46,59.59,59.44,59.46,3700.0,59.3183,59.448,59.2983,59.3183,3700.0
2014-09-03 12:30:00,59.45,59.58,59.45,59.49,7800.0,59.3083,59.438,59.3083,59.3482,7800.0
2014-09-03 13:00:00,59.52,59.57,59.45,59.45,2800.0,59.3781,59.428,59.3083,59.3083,2800.0
2014-09-03 13:30:00,59.46,59.53,59.43,59.53,12800.0,59.3183,59.3881,59.2883,59.3881,12800.0
2014-09-03 14:00:00,59.51,59.54,59.3,59.33,3900.0,59.3681,59.3981,59.1586,59.1886,3900.0
2014-09-03 14:30:00,59.33,59.37,59.25,59.37,10500.0,59.1886,59.2285,59.1088,59.2285,10500.0
2014-09-03 15:00:00,59.32,59.49,59.32,59.45,14300.0,59.1786,59.3482,59.1786,59.3083,14300.0
2014-09-03 15:30:00,59.45,59.49,59.22,59.47,59900.0,59.3083,59.3482,59.0788,59.3282,59900.0
2014-09-04 09:30:00,59.45,59.9,59.37,59.6,5800.0,59.3083,59.7572,59.2285,59.4579,5800.0
2014-09-04 10:00:00,59.6,59.83,59.5,59.77,6100.0,59.4579,59.6874,59.3582,59.6275,6100.0
2014-09-04 10:30:00,59.8,59.94,59.74,59.89,5800.0,59.6575,59.7971,59.5976,59.7472,5800.0
2014-09-04 11:00:00,59.91,60.05,59.78,59.8,10100.0,59.7672,59.9069,59.6375,59.6575,10100.0
2014-09-04 11:30:00,59.79,59.8,59.67,59.74,4400.0,59.6475,59.6575,59.5278,59.5976,4400.0
2014-09-04 12:00:00,59.73,59.75,59.57,59.57,2400.0,59.5876,59.6076,59.428,59.428,2400.0
2014-09-04 12:30:00,59.58,59.68,59.5,59.5,3300.0,59.438,59.5377,59.3582,59.3582,3300.0
2014-09-04 13:00:00,59.52,59.56,59.46,59.46,3000.0,59.3781,59.418,59.3183,59.3183,3000.0
2014-09-04 13:30:00,59.44,59.45,59.35,59.44,3100.0,59.2983,59.3083,59.2085,59.2983,3100.0
2014-09-04 14:00:00,59.45,59.6,59.42,59.53,5000.0,59.3083,59.4579,59.2784,59.3881,5000.0
2014-09-04 14:30:00,59.51,59.51,59.32,59.34,3800.0,59.3681,59.3681,59.1786,59.1985,3800.0
2014-09-04 15:00:00,59.36,59.36,59.18,59.25,5300.0,59.2185,59.2185,59.0389,59.1088,5300.0
2014-09-04 15:30:00,59.29,59.34,59.17,59.24,31600.0,59.1487,59.1985,59.029,59.0988,31600.0
2014-09-05 09:30:00,59.11,59.51,58.97,59.51,10900.0,58.9691,59.3681,58.8294,59.3681,10900.0
2014-09-05 10:00:00,59.5,59.53,59.25,59.33,2500.0,59.3582,59.3881,59.1088,59.1886,2500.0
2014-09-05 10:30:00,59.31,59.35,59.03,59.1,4300.0,59.1686,59.2085,58.8893,58.9591,4300.0
2014-09-05 11:00:00,59.09,59.41,59.09,59.36,2300.0,58.9491,59.2684,58.9491,59.2185,2300.0
2014-09-05 11:30:00,59.36,59.43,59.27,59.43,2000.0,59.2185,59.2883,59.1287,59.2883,2000.0
2014-09-05 12:00:00,59.42,59.51,59.42,59.47,1200.0,59.2784,59.3681,59.2784,59.3282,1200.0
2014-09-05 12:30:00,59.53,59.65,59.5,59.6,7900.0,59.3881,59.5078,59.3582,59.4579,7900.0
2014-09-05 13:00:00,59.64,59.75,59.59,59.75,2300.0,59.4978,59.6076,59.448,59.6076,2300.0
2014-09-05 13:30:00,59.74,59.74,59.62,59.7,12600.0,59.5976,59.5976,59.4779,59.5577,12600.0
2014-09-05 14:00:00,59.72,59.83,59.71,59.72,3400.0,59.5776,59.6874,59.5677,59.5776,3400.0
2014-09-05 14:30:00,59.73,59.91,59.73,59.81,8000.0,59.5876,59.7672,59.5876,59.6674,8000.0
2014-09-05 15:00:00,59.81,59.98,59.79,59.87,10800.0,59.6674,59.837,59.6475,59.7273,10800.0
2014-09-05 15:30:00,59.85,60.04,59.8,60.02,29000.0,59.7073,59.8969,59.6575,59.8769,29000.0
2014-09-08 09:30:00,59.74,60.12,59.72,60.04,4500.0,59.6175,59.9967,59.5975,59.9169,4500.0
2014-09-08 10:00:00,59.96,59.96,59.47,59.52,9300.0,59.837,59.837,59.348,59.3979,9300.0
2014-09-08 10:30:00,59.49,59.98,59.38,59.98,12100.0,59.368,59.857,59.2582,59.857,12100.0
2014-09-08 11:00:00,60.0,60.0,59.77,59.86,4300.0,59.8769,59.8769,59.6474,59.7372,4300.0
2014-09-08 11:30:00,59.83,59.83,59.52,59.71,5300.0,59.7073,59.7073,59.3979,59.5875,5300.0
2014-09-08 12:00:00,59.62,59.66,59.59,59.6,2200.0,59.4977,59.5376,59.4678,59.4778,2200.0
2014-09-08 12:30:00,59.65,59.69,59.6,59.66,2200.0,59.5277,59.5676,59.4778,59.5376,2200.0
2014-09-08 13:00:00,59.7,59.7,59.49,59.55,4600.0,59.5776,59.5776,59.368,59.4279,4600.0
2014-09-08 13:30:00,59.55,59.58,59.49,59.56,7300.0,59.4279,59.4578,59.368,59.4378,7300.0
2014-09-08 14:00:00,59.6,59.66,59.56,59.58,3800.0,59.4778,59.5376,59.4378,59.4578,3800.0
2014-09-08 14:30:00,59.61,59.7,59.57,59.64,3700.0,59.4877,59.5776,59.4478,59.5177,3700.0
2014-09-08 15:00:00,59.66,59.85,59.65,59.84,7200.0,59.5376,59.7273,59.5277,59.7173,7200.0
2014-09-08 15:30:00,59.86,59.98,59.81,59.88,33600.0,59.7372,59.857,59.6873,59.7572,33600.0
2014-09-09 09:30:00,59.72,59.88,59.06,59.28,16600.0,59.5975,59.7572,58.9389,59.1584,16600.0
2014-09-09 10:00:00,59.27,59.36,59.12,59.28,8400.0,59.1484,59.2383,58.9988,59.1584,8400.0
2014-09-09 10:30:00,59.28,59.37,59.18,59.29,10400.0,59.1584,59.2482,59.0586,59.1684,10400.0
2014-09-09 11:00:00,59.29,59.47,59.26,59.47,11200.0,59.1684,59.348,59.1385,59.348,11200.0
2014-09-09 11:30:00,59.46,59.58,59.41,59.45,10700.0,59.3381,59.4578,59.2882,59.3281,10700.0
2014-09-09 12:00:00,59.44,59.61,59.38,59.55,7600.0,59.3181,59.4877,59.2582,59.4279,7600.0
2014-09-09 12:30:00,59.51,59.51,59.38,59.42,8900.0,59.388,59.388,59.2582,59.2981,8900.0
2014-09-09 13:00:00,59.48,59.56,59.41,59.55,4900.0,59.358,59.4378,59.2882,59.4279,4900.0
2014-09-09 13:30:00,59.6,59.67,59.5,59.59,7100.0,59.4778,59.5476,59.378,59.4678,7100.0
2014-09-09 14:00:00,59.56,59.56,59.4,59.48,8200.0,59.4378,59.4378,59.2782,59.358,8200.0
2014-09-09 14:30:00,59.44,59.54,59.39,59.49,9600.0,59.3181,59.4179,59.2682,59.368,9600.0
2014-09-09 15:00:00,59.53,59.53,59.41,59.48,15800.0,59.4079,59.4079,59.2882,59.358,15800.0
2014-09-09 15:30:00,59.5,59.57,59.43,59.52,40600.0,59.378,59.4478,59.3081,59.3979,40600.0
2014-09-10 09:30:00,59.4,59.88,59.4,59.65,13800.0,59.2782,59.7572,59.2782,59.5277,13800.0
2014-09-10 10:00:00,59.65,59.77,59.58,59.71,7900.0,59.5277,59.6474,59.4578,59.5875,7900.0
2014-09-10 10:30:00,59.7,60.0,59.65,60.0,19100.0,59.5776,59.8769,59.5277,59.8769,19100.0
2014-09-10 11:00:00,60.01,60.2,59.97,60.12,12700.0,59.8869,60.0765,59.847,59.9967,12700.0
2014-09-10 11:30:00,60.17,60.26,60.12,60.26,8800.0,60.0466,60.1364,59.9967,60.1364,8800.0
2014-09-10 12:00:00,60.24,60.44,60.16,60.39,12900.0,60.1165,60.316,60.0366,60.2661,12900.0
2014-09-10 12:30:00,60.41,60.51,60.41,60.51,8000.0,60.2861,60.3859,60.2861,60.3859,8000.0
2014-09-10 13:00:00,60.52,60.86,60.5,60.77,12600.0,60.3959,60.7352,60.3759,60.6454,12600.0
2014-09-10 13:30:00,60.81,61.1,60.75,61.1,16300.0,60.6853,60.9747,60.6254,60.9747,16300.0
2014-09-10 14:00:00,61.1,61.21,61.08,61.17,12600.0,60.9747,61.0845,60.9547,61.0445,12600.0
2014-09-10 14:30:00,61.18,61.42,61.11,61.39,26300.0,61.0545,61.294,60.9847,61.2641,26300.0
2014-09-10 15:00:00,61.4,61.49,61.34,61.34,37800.0,61.2741,61.3639,61.2142,61.2142,37800.0
2014-09-10 15:30:00,61.34,61.45,61.23,61.25,45400.0,61.2142,61.324,61.1044,61.1244,45400.0
2014-09-11 09:30:00,60.8,61.19,60.6,60.66,13200.0,60.6753,61.0645,60.4757,60.5356,13200.0
2014-09-11 10:00:00,60.78,60.91,60.73,60.79,8800.0,60.6553,60.7851,60.6054,60.6653,8800.0
2014-09-11 10:30:00,60.77,60.77,60.5,60.65,7900.0,60.6454,60.6454,60.3759,60.5256,7900.0
2014-09-11 11:00:00,60.67,60.8,60.62,60.72,7200.0,60.5456,60.6753,60.4957,60.5955,7200.0
2014-09-11 11:30:00,60.74,60.78,60.58,60.68,10300.0,60.6154,60.6553,60.4558,60.5556,10300.0
2014-09-11 12:00:00,60.66,60.81,60.65,60.8,4300.0,60.5356,60.6853,60.5256,60.6753,4300.0
2014-09-11 12:30:00,60.77,60.77,60.63,60.68,11400.0,60.6454,60.6454,60.5057,60.5556,11400.0
2014-09-11 13:00:00,60.68,60.74,60.45,60.48,7400.0,60.5556,60.6154,60.326,60.356,7400.0
2014-09-11 13:30:00,60.48,60.59,60.48,60.53,7000.0,60.356,60.4657,60.356,60.4059,7000.0
2014-09-11 14:00:00,60.54,60.81,60.54,60.81,8800.0,60.4158,60.6853,60.4158,60.6853,8800.0
2014-09-11 14:30:00,60.86,60.99,60.83,60.87,6800.0,60.7352,60.8649,60.7052,60.7452,6800.0
2014-09-11 15:00:00,60.87,60.87,60.67,60.71,13900.0,60.7452,60.7452,60.5456,60.5855,13900.0
2014-09-11 15:30:00,60.73,60.86,60.56,60.81,35800.0,60.6054,60.7352,60.4358,60.6853,35800.0
2014-09-12 09:30:00,60.81,60.81,59.94,60.16,6400.0,60.6853,60.6853,59.8171,60.0366,6400.0
2014-09-12 10:00:00,60.09,60.23,60.0,60.04,6000.0,59.9668,60.1065,59.8769,59.9169,6000.0
2014-09-12 10:30:00,60.01,60.11,59.92,60.1,4100.0,59.8869,59.9867,59.7971,59.9767,4100.0
2014-09-12 11:00:00,60.11,60.13,59.75,59.78,6200.0,59.9867,60.0067,59.6275,59.6574,6200.0
2014-09-12 11:30:00,59.77,59.79,59.56,59.65,3600.0,59.6474,59.6674,59.4378,59.5277,3600.0
2014-09-12 12:00:00,59.65,59.66,59.52,59.6,5200.0,59.5277,59.5376,59.3979,59.4778,5200.0
2014-09-12 12:30:00,59.66,59.75,59.51,59.75,4400.0,59.5376,59.6275,59.388,59.6275,4400.0
2014-09-12 13:00:00,59.72,59.86,59.67,59.86,9800.0,59.5975,59.7372,59.5476,59.7372,9800.0
2014-09-12 13:30:00,59.88,60.04,59.86,60.03,2500.0,59.7572,59.9169,59.7372,59.9069,2500.0
2014-09-12 14:00:00,60.12,60.23,60.08,60.1,2700.0,59.9967,60.1065,59.9568,59.9767,2700.0
2014-09-12 14:30:00,60.06,60.19,60.04,60.15,4300.0,59.9368,60.0666,59.9169,60.0266,4300.0
2014-09-12 15:00:00,60.13,60.33,60.1,60.3,5800.0,60.0067,60.2063,59.9767,60.1763,5800.0
2014-09-12 15:30:00,60.36,60.36,60.12,60.21,19000.0,60.2362,60.2362,59.9967,60.0865,19000.0
2014-09-15 09:30:00,60.36,60.53,59.57,59.71,7300.0,60.2362,60.4059,59.4478,59.5875,7300.0
2014-09-15 10:00:00,59.81,59.92,59.68,59.78,4200.0,59.6873,59.7971,59.5576,59.6574,4200.0
2014-09-15 10:30:00,59.97,59.97,59.57,59.73,5600.0,59.847,59.847,59.4478,59.6075,5600.0
2014-09-15 11:00:00,59.78,59.79,59.44,59.55,7400.0,59.6574,59.6674,59.3181,59.4279,7400.0
2014-09-15 11:30:00,59.55,59.72,59.54,59.67,3500.0,59.4279,59.5975,59.4179,59.5476,3500.0
2014-09-15 12:00:00,59.63,59.71,59.6,59.6,2000.0,59.5077,59.5875,59.4778,59.4778,2000.0
2014-09-15 12:30:00,59.69,59.9,59.64,59.87,4000.0,59.5676,59.7772,59.5177,59.7472,4000.0
2014-09-15 13:00:00,59.94,59.94,59.69,59.73,4800.0,59.8171,59.8171,59.5676,59.6075,4800.0
2014-09-15 13:30:00,59.72,59.79,59.56,59.56,4400.0,59.5975,59.6674,59.4378,59.4378,4400.0
2014-09-15 14:00:00,59.54,59.83,59.48,59.83,4000.0,59.4179,59.7073,59.358,59.7073,4000.0
2014-09-15 14:30:00,59.83,59.9,59.76,59.83,2600.0,59.7073,59.7772,59.6374,59.7073,2600.0
2014-09-15 15:00:00,59.77,59.83,59.76,59.8,4100.0,59.6474,59.7073,59.6374,59.6774,4100.0
2014-09-15 15:30:00,59.81,59.83,59.57,59.64,16400.0,59.6873,59.7073,59.4478,59.5177,16400.0
2014-09-16 09:30:00,59.62,60.09,59.19,59.65,13600.0,59.4977,59.9668,59.0686,59.5277,13600.0
2014-09-16 10:00:00,59.63,59.86,59.6,59.68,16100.0,59.5077,59.7372,59.4778,59.5576,16100.0
2014-09-16 10:30:00,59.71,59.71,59.24,59.25,6300.0,59.5875,59.5875,59.1185,59.1285,6300.0
2014-09-16 11:00:00,59.3,59.3,58.98,59.15,11000.0,59.1784,59.1784,58.859,59.0287,11000.0
2014-09-16 11:30:00,59.22,59.51,59.19,59.19,7000.0,59.0985,59.388,59.0686,59.0686,7000.0
2014-09-16 12:00:00,59.2,59.3,59.13,59.22,4200.0,59.0786,59.1784,59.0087,59.0985,4200.0
2014-09-16 12:30:00,59.23,59.41,59.21,59.31,7600.0,59.1085,59.2882,59.0886,59.1884,7600.0
2014-09-16 13:00:00,59.33,59.39,59.28,59.33,7600.0,59.2083,59.2682,59.1584,59.2083,7600.0
2014-09-16 13:30:00,59.39,59.57,59.25,59.49,4900.0,59.2682,59.4478,59.1285,59.368,4900.0
2014-09-16 14:00:00,59.51,59.57,59.49,59.52,3500.0,59.388,59.4478,59.368,59.3979,3500.0
2014-09-16 14:30:00,59.52,59.56,59.45,59.49,7100.0,59.3979,59.4378,59.3281,59.368,7100.0
2014-09-16 15:00:00,59.47,59.54,59.44,59.44,8800.0,59.348,59.4179,59.3181,59.3181,8800.0
2014-09-16 15:30:00,59.41,59.51,59.41,59.49,18200.0,59.2882,59.388,59.2882,59.368,18200.0
2014-09-17 09:30:00,59.65,59.65,59.4,59.43,7800.0,59.5277,59.5277,59.2782,59.3081,7800.0
2014-09-17 10:00:00,59.44,59.54,59.42,59.5,3000.0,59.3181,59.4179,59.2981,59.378,3000.0
2014-09-17 10:30:00,59.48,59.48,59.31,59.43,4200.0,59.358,59.358,59.1884,59.3081,4200.0
2014-09-17 11:00:00,59.42,59.5,59.38,59.4,2200.0,59.2981,59.378,59.2582,59.2782,2200.0
2014-09-17 11:30:00,59.47,59.47,59.39,59.45,1400.0,59.348,59.348,59.2682,59.3281,1400.0
2014-09-17 12:00:00,59.49,59.53,59.46,59.53,2900.0,59.368,59.4079,59.3381,59.4079,2900.0
2014-09-17 12:30:00,59.52,59.63,59.42,59.54,5500.0,59.3979,59.5077,59.2981,59.4179,5500.0
2014-09-17 13:00:00,59.46,59.49,59.29,59.29,2500.0,59.3381,59.368,59.1684,59.1684,2500.0
2014-09-17 13:30:00,59.27,59.41,59.26,59.41,1900.0,59.1484,59.2882,59.1385,59.2882,1900.0
2014-09-17 14:00:00,59.39,59.64,58.98,59.55,11000.0,59.2682,59.5177,58.859,59.4279,11000.0
2014-09-17 14:30:00,59.53,59.54,59.34,59.47,6200.0,59.4079,59.4179,59.2183,59.348,6200.0
2014-09-17 15:00:00,59.49,59.58,59.34,59.4,8500.0,59.368,59.4578,59.2183,59.2782,8500.0
2014-09-17 15:30:00,59.44,59.44,59.12,59.22,20000.0,59.3181,59.3181,58.9988,59.0985,20000.0
2014-09-18 09:30:00,59.27,59.27,58.86,59.27,3700.0,59.1484,59.1484,58.7393,59.1484,3700.0
2014-09-18 10:00:00,59.33,59.39,59.23,59.32,2600.0,59.2083,59.2682,59.1085,59.1983,2600.0
2014-09-18 10:30:00,59.35,59.57,59.34,59.46,7800.0,59.2283,59.4478,59.2183,59.3381,7800.0
2014-09-18 11:00:00,59.4,59.53,59.4,59.41,1600.0,59.2782,59.4079,59.2782,59.2882,1600.0
2014-09-18 11:30:00,59.44,59.44,59.1,59.11,9500.0,59.3181,59.3181,58.9788,58.9888,9500.0
2014-09-18 12:00:00,59.15,59.21,59.06,59.18,4100.0,59.0287,59.0886,58.9389,59.0586,4100.0
2014-09-18 12:30:00,59.28,59.3,59.15,59.16,7100.0,59.1584,59.1784,59.0287,59.0387,7100.0
2014-09-18 13:00:00,59.16,59.17,59.1,59.1,5900.0,59.0387,59.0486,58.9788,58.9788,5900.0
2014-09-18 13:30:00,59.12,59.19,59.0,59.0,6400.0,58.9988,59.0686,58.879,58.879,6400.0
2014-09-18 14:00:00,59.07,59.15,59.01,59.05,5500.0,58.9489,59.0287,58.889,58.9289,5500.0
2014-09-18 14:30:00,59.04,59.09,58.89,58.9,8000.0,58.9189,58.9688,58.7692,58.7792,8000.0
2014-09-18 15:00:00,58.85,59.07,58.85,59.03,12800.0,58.7293,58.9489,58.7293,58.9089,12800.0
2014-09-18 15:30:00,59.04,59.05,58.95,58.99,37700.0,58.9189,58.9289,58.8291,58.869,37700.0
2014-09-19 09:30:00,58.99,59.26,58.54,59.16,70000.0,58.869,59.1385,58.4199,59.0387,70000.0
2014-09-19 10:00:00,59.19,59.33,59.15,59.18,5400.0,59.0686,59.2083,59.0287,59.0586,5400.0
2014-09-19 10:30:00,59.14,59.2,58.91,58.94,5000.0,59.0187,59.0786,58.7892,58.8191,5000.0
2014-09-19 11:00:00,59.0,59.0,58.81,58.88,4200.0,58.879,58.879,58.6894,58.7592,4200.0
2014-09-19 11:30:00,58.86,58.86,58.67,58.75,5800.0,58.7393,58.7393,58.5497,58.6295,5800.0
2014-09-19 12:00:00,58.7,58.71,58.41,58.47,6000.0,58.5796,58.5896,58.2902,58.3501,6000.0
2014-09-19 12:30:00,58.41,58.44,58.21,58.27,7500.0,58.2902,58.3201,58.0906,58.1505,7500.0
2014-09-19 13:00:00,58.26,58.26,58.09,58.18,6600.0,58.1405,58.1405,57.9709,58.0607,6600.0
2014-09-19 13:30:00,58.19,58.24,58.07,58.07,6600.0,58.0707,58.1206,57.9509,57.9509,6600.0
2014-09-19 14:00:00,58.08,58.19,58.08,58.18,7000.0,57.9609,58.0707,57.9609,58.0607,7000.0
2014-09-19 14:30:00,58.17,58.28,58.1,58.21,5300.0,58.0507,58.1605,57.9808,58.0906,5300.0
2014-09-19 15:00:00,58.23,58.35,58.2,58.24,14100.0,58.1106,58.2303,58.0806,58.1206,14100.0
2014-09-19 15:30:00,58.23,58.29,57.89,57.97,50000.0,58.1106,58.1705,57.7713,57.8511,50000.0
2014-09-22 09:30:00,57.84,57.84,57.24,57.27,5200.0,57.7214,57.7214,57.1226,57.1525,5200.0
2014-09-22 10:00:00,57.27,57.82,57.19,57.39,8100.0,57.1525,57.7014,57.0727,57.2723,8100.0
2014-09-22 10:30:00,57.37,57.42,57.19,57.23,8200.0,57.2523,57.3022,57.0727,57.1126,8200.0
2014-09-22 11:00:00,57.25,57.31,57.04,57.26,4900.0,57.1326,57.1925,56.923,57.1426,4900.0
2014-09-22 11:30:00,57.27,57.4,57.19,57.19,7500.0,57.1525,57.2823,57.0727,57.0727,7500.0
2014-09-22 12:00:00,57.17,57.42,57.1,57.37,3800.0,57.0528,57.3022,56.9829,57.2523,3800.0
2014-09-22 12:30:00,57.41,57.48,57.32,57.35,4300.0,57.2923,57.3621,57.2024,57.2324,4300.0
2014-09-22 13:00:00,57.34,57.43,57.3,57.4,4100.0,57.2224,57.3122,57.1825,57.2823,4100.0
2014-09-22 13:30:00,57.43,57.46,57.34,57.4,4600.0,57.3122,57.3422,57.2224,57.2823,4600.0
2014-09-22 14:00:00,57.4,57.43,57.27,57.3,7200.0,57.2823,57.3122,57.1525,57.1825,7200.0
2014-09-22 14:30:00,57.35,57.46,57.33,57.38,6000.0,57.2324,57.3422,57.2124,57.2623,6000.0
2014-09-22 15:00:00,57.4,57.43,57.32,57.38,6100.0,57.2823,57.3122,57.2024,57.2623,6100.0
2014-09-22 15:30:00,57.41,57.42,57.21,57.23,21900.0,57.2923,57.3022,57.0927,57.1126,21900.0
2014-09-23 09:30:00,57.0,57.14,56.82,57.08,5600.0,56.8831,57.0228,56.7035,56.9629,5600.0
2014-09-23 10:00:00,57.07,57.21,56.97,57.04,5800.0,56.953,57.0927,56.8532,56.923,5800.0
2014-09-23 10:30:00,56.95,56.96,56.68,56.75,3500.0,56.8332,56.8432,56.5638,56.6336,3500.0
2014-09-23 11:00:00,56.83,56.97,56.71,56.9,3500.0,56.7134,56.8532,56.5937,56.7833,3500.0
2014-09-23 11:30:00,56.93,57.0,56.89,56.9,2500.0,56.8132,56.8831,56.7733,56.7833,2500.0
2014-09-23 12:00:00,56.92,56.92,56.72,56.72,4400.0,56.8033,56.8033,56.6037,56.6037,4400.0
2014-09-23 12:30:00,56.78,56.78,56.58,56.58,3200.0,56.6636,56.6636,56.464,56.464,3200.0
2014-09-23 13:00:00,56.59,56.61,56.31,56.48,5400.0,56.4739,56.4939,56.1945,56.3642,5400.0
2014-09-23 13:30:00,56.54,56.6,56.34,56.34,4100.0,56.424,56.4839,56.2245,56.2245,4100.0
2014-09-23 14:00:00,56.35,56.43,56.29,56.39,5900.0,56.2344,56.3143,56.1746,56.2744,5900.0
2014-09-23 14:30:00,56.41,56.42,56.26,56.33,4000.0,56.2943,56.3043,56.1446,56.2145,4000.0
2014-09-23 15:00:00,56.31,56.39,56.19,56.2,8000.0,56.1945,56.2744,56.0748,56.0847,8000.0
2014-09-23 15:30:00,56.27,56.47,56.0,56.07,22200.0,56.1546,56.3542,55.8852,55.955,22200.0
2014-09-24 09:30:00,56.05,56.18,55.75,55.84,3900.0,55.935,56.0648,55.6357,55.7255,3900.0
2014-09-24 10:00:00,56.02,56.02,55.69,55.94,4600.0,55.9051,55.9051,55.5758,55.8253,4600.0
2014-09-24 10:30:00,55.9,56.06,55.9,56.05,3900.0,55.7854,55.945,55.7854,55.935,3900.0
2014-09-24 11:00:00,56.05,56.27,56.05,56.15,7600.0,55.935,56.1546,55.935,56.0348,7600.0
2014-09-24 11:30:00,56.25,56.26,56.2,56.22,3700.0,56.1346,56.1446,56.0847,56.1047,3700.0
2014-09-24 12:00:00,56.21,56.21,56.03,56.13,3400.0,56.0947,56.0947,55.9151,56.0149,3400.0
2014-09-24 12:30:00,56.1,56.28,56.1,56.28,8700.0,55.9849,56.1646,55.9849,56.1646,8700.0
2014-09-24 13:00:00,56.29,56.36,56.25,56.3,4300.0,56.1746,56.2444,56.1346,56.1845,4300.0
2014-09-24 13:30:00,56.3,56.38,56.18,56.38,6200.0,56.1845,56.2644,56.0648,56.2644,6200.0
2014-09-24 14:00:00,56.37,56.52,56.24,56.51,5700.0,56.2544,56.4041,56.1247,56.3941,5700.0
2014-09-24 14:30:00,56.49,56.49,56.4,56.4,4100.0,56.3741,56.3741,56.2843,56.2843,4100.0
2014-09-24 15:00:00,56.45,56.46,56.38,56.4,8300.0,56.3342,56.3442,56.2644,56.2843,8300.0
2014-09-24 15:30:00,56.4,56.44,56.22,56.32,32800.0,56.2843,56.3242,56.1047,56.2045,32800.0
2014-09-25 09:30:00,56.05,56.12,55.59,55.68,3200.0,55.935,56.0049,55.476,55.5658,3200.0
2014-09-25 10:00:00,55.6,55.65,55.14,55.39,12700.0,55.486,55.5359,55.0269,55.2764,12700.0
2014-09-25 10:30:00,55.37,55.37,54.9,55.25,10400.0,55.2564,55.2564,54.7874,55.1367,10400.0
2014-09-25 11:00:00,55.21,55.3,54.95,55.18,5800.0,55.0968,55.1866,54.8373,55.0668,5800.0
2014-09-25 11:30:00,55.17,55.28,55.02,55.2,10500.0,55.0569,55.1666,54.9072,55.0868,10500.0
2014-09-25 12:00:00,55.2,55.36,55.11,55.13,7900.0,55.0868,55.2465,54.997,55.0169,7900.0
2014-09-25 12:30:00,55.1,55.24,55.08,55.24,3100.0,54.987,55.1267,54.967,55.1267,3100.0
2014-09-25 13:00:00,55.3,55.43,55.2,55.37,3700.0,55.1866,55.3163,55.0868,55.2564,3700.0
2014-09-25 13:30:00,55.43,55.43,55.06,55.18,5400.0,55.3163,55.3163,54.9471,55.0668,5400.0
2014-09-25 14:00:00,55.09,55.3,55.05,55.3,4600.0,54.977,55.1866,54.9371,55.1866,4600.0
2014-09-25 14:30:00,55.23,55.3,55.18,55.19,10200.0,55.1167,55.1866,55.0668,55.0768,10200.0
2014-09-25 15:00:00,55.19,55.31,55.12,55.21,10600.0,55.0768,55.1966,55.007,55.0968,10600.0
2014-09-25 15:30:00,55.18,55.29,55.1,55.1,34400.0,55.0668,55.1766,54.987,54.987,34400.0
2014-09-26 09:30:00,55.14,55.67,55.1,55.2,11000.0,55.0269,55.5558,54.987,55.0868,11000.0
2014-09-26 10:00:00,55.55,55.56,55.25,55.33,7800.0,55.4361,55.4461,55.1367,55.2165,7800.0
2014-09-26 10:30:00,55.32,55.33,54.98,55.18,3200.0,55.2065,55.2165,54.8672,55.0668,3200.0
2014-09-26 11:00:00,55.24,55.28,55.2,55.27,2400.0,55.1267,55.1666,55.0868,55.1566,2400.0
2014-09-26 11:30:00,55.18,55.31,55.17,55.31,1600.0,55.0668,55.1966,55.0569,55.1966,1600.0
2014-09-26 12:00:00,55.34,55.44,55.21,55.39,2000.0,55.2265,55.3263,55.0968,55.2764,2000.0
2014-09-26 12:30:00,55.44,55.44,55.25,55.25,2100.0,55.3263,55.3263,55.1367,55.1367,2100.0
2014-09-26 13:00:00,55.32,55.58,55.32,55.48,8900.0,55.2065,55.466,55.2065,55.3662,8900.0
2014-09-26 13:30:00,55.46,55.5,55.37,55.45,1300.0,55.3463,55.3862,55.2564,55.3363,1300.0
2014-09-26 14:00:00,55.47,55.73,55.47,55.66,3100.0,55.3562,55.6157,55.3562,55.5458,3100.0
2014-09-26 14:30:00,55.67,55.79,55.64,55.71,3100.0,55.5558,55.6756,55.5259,55.5957,3100.0
2014-09-26 15:00:00,55.71,55.76,55.62,55.62,2800.0,55.5957,55.6456,55.5059,55.5059,2800.0
2014-09-26 15:30:00,55.64,55.69,55.53,55.64,16900.0,55.5259,55.5758,55.4161,55.5259,16900.0
2014-09-29 09:30:00,55.13,55.51,55.13,55.4,5500.0,55.0169,55.3962,55.0169,55.2864,5500.0
2014-09-29 10:00:00,55.42,55.49,55.26,55.26,3800.0,55.3063,55.3762,55.1467,55.1467,3800.0
2014-09-29 10:30:00,55.28,55.46,55.28,55.37,4200.0,55.1666,55.3463,55.1666,55.2564,4200.0
2014-09-29 11:00:00,55.42,55.53,55.36,55.51,5300.0,55.3063,55.4161,55.2465,55.3962,5300.0
2014-09-29 11:30:00,55.51,55.75,55.51,55.75,7100.0,55.3962,55.6357,55.3962,55.6357,7100.0
2014-09-29 12:00:00,55.69,55.7,55.37,55.43,8200.0,55.5758,55.5858,55.2564,55.3163,8200.0
2014-09-29 12:30:00,55.48,55.49,55.41,55.49,1800.0,55.3662,55.3762,55.2964,55.3762,1800.0
2014-09-29 13:00:00,55.53,55.54,55.43,55.48,2700.0,55.4161,55.4261,55.3163,55.3662,2700.0
2014-09-29 13:30:00,55.52,55.52,55.41,55.48,3600.0,55.4061,55.4061,55.2964,55.3662,3600.0
2014-09-29 14:00:00,55.44,55.48,55.37,55.47,2500.0,55.3263,55.3662,55.2564,55.3562,2500.0
2014-09-29 14:30:00,55.5,55.61,55.48,55.6,5300.0,55.3862,55.4959,55.3662,55.486,5300.0
2014-09-29 15:00:00,55.62,55.66,55.44,55.48,7100.0,55.5059,55.5458,55.3263,55.3662,7100.0
2014-09-29 15:30:00,55.52,55.58,55.33,55.46,25600.0,55.4061,55.466,55.2165,55.3463,25600.0
2014-09-30 09:30:00,55.38,55.58,54.98,55.0,4100.0,55.2664,55.466,54.8672,54.8872,4100.0
2014-09-30 10:00:00,55.1,55.24,54.95,55.1,13100.0,54.987,55.1267,54.8373,54.987,13100.0
2014-09-30 10:30:00,55.09,55.19,55.01,55.01,7900.0,54.977,55.0768,54.8972,54.8972,7900.0
2014-09-30 11:00:00,54.94,55.32,54.94,55.32,5800.0,54.8273,55.2065,54.8273,55.2065,5800.0
2014-09-30 11:30:00,55.26,55.31,55.19,55.21,6000.0,55.1467,55.1966,55.0768,55.0968,6000.0
2014-09-30 12:00:00,55.25,55.35,55.08,55.12,6900.0,55.1367,55.2365,54.967,55.007,6900.0
2014-09-30 12:30:00,55.06,55.15,54.94,55.05,5600.0,54.9471,55.0369,54.8273,54.9371,5600.0
2014-09-30 13:00:00,55.0,55.19,55.0,55.07,3200.0,54.8872,55.0768,54.8872,54.9571,3200.0
2014-09-30 13:30:00,55.13,55.25,55.03,55.19,7600.0,55.0169,55.1367,54.9171,55.0768,7600.0
2014-09-30 14:00:00,55.19,55.25,55.09,55.25,11100.0,55.0768,55.1367,54.977,55.1367,11100.0
2014-09-30 14:30:00,55.26,55.34,55.22,55.28,18000.0,55.1467,55.2265,55.1067,55.1666,18000.0
2014-09-30 15:00:00,55.31,55.54,55.25,55.29,17500.0,55.1966,55.4261,55.1367,55.1766,17500.0
2014-09-30 15:30:00,55.29,55.38,55.07,55.11,79100.0,55.1766,55.2664,54.9571,54.997,79100.0
2014-10-01 09:30:00,55.31,55.6,54.91,55.08,19700.0,55.1966,55.486,54.7974,54.967,19700.0
2014-10-01 10:00:00,55.02,55.53,55.02,55.26,28300.0,54.9072,55.4161,54.9072,55.1467,28300.0
2014-10-01 10:30:00,55.25,55.34,55.06,55.34,21900.0,55.1367,55.2265,54.9471,55.2265,21900.0
2014-10-01 11:00:00,55.4,55.88,55.4,55.64,16700.0,55.2864,55.7654,55.2864,55.5259,16700.0
2014-10-01 11:30:00,55.65,55.65,55.3,55.48,13700.0,55.5359,55.5359,55.1866,55.3662,13700.0
2014-10-01 12:00:00,55.5,55.59,55.4,55.49,10800.0,55.3862,55.476,55.2864,55.3762,10800.0
2014-10-01 12:30:00,55.5,55.51,55.17,55.27,14100.0,55.3862,55.3962,55.0569,55.1566,14100.0
2014-10-01 13:00:00,55.24,55.29,55.02,55.02,12100.0,55.1267,55.1766,54.9072,54.9072,12100.0
2014-10-01 13:30:00,55.07,55.12,54.85,54.9,9600.0,54.9571,55.007,54.7375,54.7874,9600.0
2014-10-01 14:00:00,54.87,55.16,54.87,55.1,19200.0,54.7575,55.0469,54.7575,54.987,19200.0
2014-10-01 14:30:00,55.09,55.15,54.97,55.01,12900.0,54.977,55.0369,54.8573,54.8972,12900.0
2014-10-01 15:00:00,55.03,55.22,54.89,55.22,26400.0,54.9171,55.1067,54.7774,55.1067,26400.0
2014-10-01 15:30:00,55.24,55.3,55.11,55.15,54500.0,55.1267,55.1866,54.997,55.0369,54500.0
2014-10-02 09:30:00,55.14,55.73,55.14,55.52,2000.0,55.0269,55.6157,55.0269,55.4061,2000.0
2014-10-02 10:00:00,55.64,55.66,55.47,55.51,9400.0,55.5259,55.5458,55.3562,55.3962,9400.0
2014-10-02 10:30:00,55.5,55.5,55.28,55.36,16000.0,55.3862,55.3862,55.1666,55.2465,16000.0
2014-10-02 11:00:00,55.38,55.45,55.08,55.16,7100.0,55.2664,55.3363,54.967,55.0469,7100.0
2014-10-02 11:30:00,55.09,55.09,54.75,54.88,2100.0,54.977,54.977,54.6377,54.7674,2100.0
2014-10-02 12:00:00,54.9,55.03,54.9,55.03,1000.0,54.7874,54.9171,54.7874,54.9171,1000.0
2014-10-02 12:30:00,55.08,55.27,54.96,55.2,13000.0,54.967,55.1566,54.8473,55.0868,13000.0
2014-10-02 13:00:00,55.21,55.5,55.08,55.5,24400.0,55.0968,55.3862,54.967,55.3862,24400.0
2014-10-02 13:30:00,55.48,55.54,55.3,55.42,7700.0,55.3662,55.4261,55.1866,55.3063,7700.0
2014-10-02 14:00:00,55.39,55.49,55.28,55.48,13700.0,55.2764,55.3762,55.1666,55.3662,13700.0
2014-10-02 14:30:00,55.45,55.61,55.38,55.53,9500.0,55.3363,55.4959,55.2664,55.4161,9500.0
2014-10-02 15:00:00,55.52,55.54,55.25,55.34,19500.0,55.4061,55.4261,55.1367,55.2265,19500.0
2014-10-02 15:30:00,55.25,55.34,55.21,55.25,18200.0,55.1367,55.2265,55.0968,55.1367,18200.0
2014-10-03 09:30:00,55.76,55.76,55.5,55.57,22600.0,55.6456,55.6456,55.3862,55.456,22600.0
2014-10-03 10:00:00,55.62,55.7,55.55,55.55,4800.0,55.5059,55.5858,55.4361,55.4361,4800.0
2014-10-03 10:30:00,55.53,55.7,55.49,55.66,9000.0,55.4161,55.5858,55.3762,55.5458,9000.0
2014-10-03 11:00:00,55.65,55.79,55.56,55.71,15900.0,55.5359,55.6756,55.4461,55.5957,15900.0
2014-10-03 11:30:00,55.66,55.7,55.59,55.59,1400.0,55.5458,55.5858,55.476,55.476,1400.0
2014-10-03 12:00:00,55.57,55.6,55.35,55.36,59900.0,55.456,55.486,55.2365,55.2465,59900.0
2014-10-03 12:30:00,55.46,55.5,55.36,55.39,2600.0,55.3463,55.3862,55.2465,55.2764,2600.0
2014-10-03 13:00:00,55.38,55.39,55.26,55.26,3100.0,55.2664,55.2764,55.1467,55.1467,3100.0
2014-10-03 13:30:00,55.27,55.35,55.25,55.33,2600.0,55.1566,55.2365,55.1367,55.2165,2600.0
2014-10-03 14:00:00,55.35,55.4,55.31,55.4,1700.0,55.2365,55.2864,55.1966,55.2864,1700.0
2014-10-03 14:30:00,55.43,55.5,55.37,55.49,11200.0,55.3163,55.3862,55.2564,55.3762,11200.0
2014-10-03 15:00:00,55.53,55.55,55.48,55.49,6600.0,55.4161,55.4361,55.3662,55.3762,6600.0
2014-10-03 15:30:00,55.5,55.64,55.48,55.55,34000.0,55.3862,55.5259,55.3662,55.4361,34000.0
2014-10-06 09:30:00,55.64,55.66,55.2,55.3,4000.0,55.5259,55.5458,55.0868,55.1866,4000.0
2014-10-06 10:00:00,55.39,55.47,55.18,55.26,8700.0,55.2764,55.3562,55.0668,55.1467,8700.0
2014-10-06 10:30:00,55.29,55.49,55.26,55.34,3500.0,55.1766,55.3762,55.1467,55.2265,3500.0
2014-10-06 11:00:00,55.36,55.47,55.36,55.4,2400.0,55.2465,55.3562,55.2465,55.2864,2400.0
2014-10-06 11:30:00,55.41,55.49,55.19,55.28,7200.0,55.2964,55.3762,55.0768,55.1666,7200.0
2014-10-06 12:00:00,55.31,55.48,55.29,55.36,6100.0,55.1966,55.3662,55.1766,55.2465,6100.0
2014-10-06 12:30:00,55.33,55.36,55.16,55.17,2700.0,55.2165,55.2465,55.0469,55.0569,2700.0
2014-10-06 13:00:00,55.17,55.48,55.17,55.43,3000.0,55.0569,55.3662,55.0569,55.3163,3000.0
2014-10-06 13:30:00,55.46,55.48,55.29,55.42,4000.0,55.3463,55.3662,55.1766,55.3063,4000.0
2014-10-06 14:00:00,55.41,55.5,55.28,55.48,2800.0,55.2964,55.3862,55.1666,55.3662,2800.0
2014-10-06 14:30:00,55.46,55.61,55.34,55.38,13100.0,55.3463,55.4959,55.2265,55.2664,13100.0
2014-10-06 15:00:00,55.39,55.39,55.23,55.32,5500.0,55.2764,55.2764,55.1167,55.2065,5500.0
2014-10-06 15:30:00,55.28,55.29,55.0,55.0,24500.0,55.1666,55.1766,54.8872,54.8872,24500.0
2014-10-07 09:30:00,54.56,54.66,54.33,54.66,3500.0,54.4481,54.5479,54.2186,54.5479,3500.0
2014-10-07 10:00:00,54.79,54.84,54.51,54.61,3800.0,54.6776,54.7275,54.3982,54.498,3800.0
2014-10-07 10:30:00,54.66,54.75,54.4,54.44,3500.0,54.5479,54.6377,54.2884,54.3283,3500.0
2014-10-07 11:00:00,54.34,54.39,54.18,54.28,3400.0,54.2286,54.2785,54.0689,54.1687,3400.0
2014-10-07 11:30:00,54.28,54.44,54.23,54.44,4700.0,54.1687,54.3283,54.1188,54.3283,4700.0
2014-10-07 12:00:00,54.53,54.79,54.53,54.63,1500.0,54.4182,54.6776,54.4182,54.518,1500.0
2014-10-07 12:30:00,54.7,54.72,54.47,54.65,8300.0,54.5878,54.6078,54.3583,54.5379,8300.0
2014-10-07 13:00:00,54.67,54.67,54.51,54.63,2100.0,54.5579,54.5579,54.3982,54.518,2100.0
2014-10-07 13:30:00,54.58,54.59,54.46,54.52,1600.0,54.4681,54.478,54.3483,54.4082,1600.0
2014-10-07 14:00:00,54.51,54.54,54.43,54.48,2800.0,54.3982,54.4281,54.3184,54.3683,2800.0
2014-10-07 14:30:00,54.39,54.45,54.28,54.28,3400.0,54.2785,54.3383,54.1687,54.1687,3400.0
2014-10-07 15:00:00,54.28,54.34,54.18,54.25,6700.0,54.1687,54.2286,54.0689,54.1387,6700.0
2014-10-07 15:30:00,54.26,54.38,54.12,54.21,46800.0,54.1487,54.2685,54.009,54.0988,46800.0
2014-10-08 09:30:00,54.05,54.59,54.01,54.36,12600.0,53.9391,54.478,53.8992,54.2485,12600.0
2014-10-08 10:00:00,54.37,54.53,54.22,54.36,3900.0,54.2585,54.4182,54.1088,54.2485,3900.0
2014-10-08 10:30:00,54.4,54.42,53.92,53.98,4500.0,54.2884,54.3084,53.8094,53.8693,4500.0
2014-10-08 11:00:00,53.95,54.22,53.91,54.22,5200.0,53.8394,54.1088,53.7994,54.1088,5200.0
2014-10-08 11:30:00,54.21,54.3,54.05,54.12,5600.0,54.0988,54.1886,53.9391,54.009,5600.0
2014-10-08 12:00:00,54.21,54.27,54.12,54.19,2100.0,54.0988,54.1587,54.009,54.0789,2100.0
2014-10-08 12:30:00,54.24,54.29,54.11,54.14,3200.0,54.1288,54.1787,53.999,54.029,3200.0
2014-10-08 13:00:00,54.19,54.31,54.17,54.21,4300.0,54.0789,54.1986,54.0589,54.0988,4300.0
2014-10-08 13:30:00,54.19,54.47,54.19,54.47,2800.0,54.0789,54.3583,54.0789,54.3583,2800.0
2014-10-08 14:00:00,54.51,55.01,54.4,54.94,8500.0,54.3982,54.8972,54.2884,54.8273,8500.0
2014-10-08 14:30:00,54.96,55.28,54.91,55.09,10100.0,54.8473,55.1666,54.7974,54.977,10100.0
2014-10-08 15:00:00,55.18,55.19,55.02,55.1,17500.0,55.0668,55.0768,54.9072,54.987,17500.0
2014-10-08 15:30:00,55.05,55.42,55.05,55.35,29900.0,54.9371,55.3063,54.9371,55.2365,29900.0
2014-10-09 09:30:00,55.17,55.27,54.53,54.53,3400.0,55.0569,55.1566,54.4182,54.4182,3400.0
2014-10-09 10:00:00,54.64,54.68,54.27,54.57,7500.0,54.5279,54.5679,54.1587,54.4581,7500.0
2014-10-09 10:30:00,54.48,54.71,54.35,54.64,4800.0,54.3683,54.5978,54.2385,54.5279,4800.0
2014-10-09 11:00:00,54.64,54.85,54.53,54.72,4900.0,54.5279,54.7375,54.4182,54.6078,4900.0
2014-10-09 11:30:00,54.63,54.65,54.29,54.31,17300.0,54.518,54.5379,54.1787,54.1986,17300.0
2014-10-09 12:00:00,54.33,54.51,54.14,54.14,8000.0,54.2186,54.3982,54.029,54.029,8000.0
2014-10-09 12:30:00,54.12,54.21,54.06,54.16,6900.0,54.009,54.0988,53.9491,54.0489,6900.0
2014-10-09 13:00:00,54.12,54.31,53.85,54.24,6300.0,54.009,54.1986,53.7396,54.1288,6300.0
2014-10-09 13:30:00,54.1,54.57,54.1,54.48,11800.0,53.989,54.4581,53.989,54.3683,11800.0
2014-10-09 14:00:00,54.48,54.53,54.37,54.47,11200.0,54.3683,54.4182,54.2585,54.3583,11200.0
2014-10-09 14:30:00,54.5,54.55,54.44,54.48,7500.0,54.3882,54.4381,54.3283,54.3683,7500.0
2014-10-09 15:00:00,54.5,54.51,54.1,54.39,12500.0,54.3882,54.3982,53.989,54.2785,12500.0
2014-10-09 15:30:00,54.41,54.5,54.13,54.26,47700.0,54.2984,54.3882,54.019,54.1487,47700.0
2014-10-10 09:30:00,54.02,54.56,53.71,54.52,8100.0,53.9092,54.4481,53.5998,54.4082,8100.0
2014-10-10 10:00:00,54.38,54.38,53.83,54.08,8100.0,54.2685,54.2685,53.7196,53.9691,8100.0
2014-10-10 10:30:00,54.11,54.45,54.04,54.11,7200.0,53.999,54.3383,53.9292,53.999,7200.0
2014-10-10 11:00:00,54.15,54.32,54.03,54.32,10900.0,54.0389,54.2086,53.9192,54.2086,10900.0
2014-10-10 11:30:00,54.31,54.57,54.3,54.36,3700.0,54.1986,54.4581,54.1886,54.2485,3700.0
2014-10-10 12:00:00,54.45,54.93,54.37,54.71,7200.0,54.3383,54.8173,54.2585,54.5978,7200.0
2014-10-10 12:30:00,54.81,54.84,54.41,54.51,2600.0,54.6976,54.7275,54.2984,54.3982,2600.0
2014-10-10 13:00:00,54.42,54.56,54.28,54.43,6900.0,54.3084,54.4481,54.1687,54.3184,6900.0
2014-10-10 13:30:00,54.46,54.6,54.37,54.51,7000.0,54.3483,54.488,54.2585,54.3982,7000.0
2014-10-10 14:00:00,54.6,54.6,54.36,54.45,5700.0,54.488,54.488,54.2485,54.3383,5700.0
2014-10-10 14:30:00,54.42,54.5,54.29,54.3,4400.0,54.3084,54.3882,54.1787,54.1886,4400.0
2014-10-10 15:00:00,54.35,54.37,54.22,54.27,9200.0,54.2385,54.2585,54.1088,54.1587,9200.0
2014-10-10 15:30:00,54.26,54.26,53.74,53.9,38000.0,54.1487,54.1487,53.6298,53.7895,38000.0
2014-10-13 09:30:00,53.93,53.94,53.36,53.78,3300.0,53.8194,53.8294,53.2506,53.6697,3300.0
2014-10-13 10:00:00,53.74,54.05,53.71,53.86,4500.0,53.6298,53.9391,53.5998,53.7495,4500.0
2014-10-13 10:30:00,53.8,54.36,53.62,54.26,54600.0,53.6897,54.2485,53.51,54.1487,54600.0
2014-10-13 11:00:00,54.25,54.62,53.93,54.1,11500.0,54.1387,54.508,53.8194,53.989,11500.0
2014-10-13 11:30:00,54.16,54.58,54.16,54.45,4500.0,54.0489,54.4681,54.0489,54.3383,4500.0
2014-10-13 12:00:00,54.42,54.5,54.2,54.43,6500.0,54.3084,54.3882,54.0888,54.3184,6500.0
2014-10-13 12:30:00,54.58,54.83,54.52,54.64,7600.0,54.4681,54.7175,54.4082,54.5279,7600.0
2014-10-13 13:00:00,54.69,54.75,54.42,54.54,3100.0,54.5778,54.6377,54.3084,54.4281,3100.0
2014-10-13 13:30:00,54.54,54.79,54.34,54.43,8200.0,54.4281,54.6776,54.2286,54.3184,8200.0
2014-10-13 14:00:00,54.39,54.52,54.28,54.49,4000.0,54.2785,54.4082,54.1687,54.3782,4000.0
2014-10-13 14:30:00,54.49,54.49,54.23,54.27,3300.0,54.3782,54.3782,54.1188,54.1587,3300.0
2014-10-13 15:00:00,54.28,54.33,54.19,54.26,4300.0,54.1687,54.2186,54.0789,54.1487,4300.0
2014-10-13 15:30:00,54.18,54.18,53.81,53.91,30000.0,54.0689,54.0689,53.6996,53.7994,30000.0
2014-10-14 09:30:00,54.36,54.84,54.12,54.71,8400.0,54.2485,54.7275,54.009,54.5978,8400.0
2014-10-14 10:00:00,54.72,55.12,54.52,54.89,10000.0,54.6078,55.007,54.4082,54.7774,10000.0
2014-10-14 10:30:00,54.74,55.08,54.72,55.08,4700.0,54.6277,54.967,54.6078,54.967,4700.0
2014-10-14 11:00:00,55.02,55.17,54.79,55.08,5600.0,54.9072,55.0569,54.6776,54.967,5600.0
2014-10-14 11:30:00,55.01,55.32,54.98,55.14,6900.0,54.8972,55.2065,54.8672,55.0269,6900.0
2014-10-14 12:00:00,55.16,55.39,55.14,55.22,7500.0,55.0469,55.2764,55.0269,55.1067,7500.0
2014-10-14 12:30:00,55.18,55.19,55.01,55.02,8700.0,55.0668,55.0768,54.8972,54.9072,8700.0
2014-10-14 13:00:00,54.9,55.02,54.81,54.84,3700.0,54.7874,54.9072,54.6976,54.7275,3700.0
2014-10-14 13:30:00,54.87,54.94,54.71,54.93,5000.0,54.7575,54.8273,54.5978,54.8173,5000.0
2014-10-14 14:00:00,54.94,55.0,54.57,54.74,8300.0,54.8273,54.8872,54.4581,54.6277,8300.0
2014-10-14 14:30:00,54.7,54.82,54.64,54.68,5500.0,54.5878,54.7076,54.5279,54.5679,5500.0
2014-10-14 15:00:00,54.75,54.77,54.18,54.41,8400.0,54.6377,54.6577,54.0689,54.2984,8400.0
2014-10-14 15:30:00,54.42,54.44,54.14,54.32,37200.0,54.3084,54.3283,54.029,54.2086,37200.0
2014-10-15 09:30:00,53.48,53.77,53.09,53.41,6900.0,53.3703,53.6597,52.9811,53.3005,6900.0
2014-10-15 10:00:00,53.61,54.05,53.56,53.91,5400.0,53.5001,53.9391,53.4502,53.7994,5400.0
2014-10-15 10:30:00,53.84,53.87,53.54,53.79,6000.0,53.7296,53.7595,53.4302,53.6797,6000.0
2014-10-15 11:00:00,53.76,54.01,53.3,53.3,6900.0,53.6497,53.8992,53.1907,53.1907,6900.0
2014-10-15 11:30:00,53.38,53.5,53.17,53.5,9600.0,53.2705,53.3903,53.061,53.3903,9600.0
2014-10-15 12:00:00,53.45,53.7,53.36,53.66,5300.0,53.3404,53.5899,53.2506,53.5499,5300.0
2014-10-15 12:30:00,53.67,53.77,53.48,53.67,5200.0,53.5599,53.6597,53.3703,53.5599,5200.0
2014-10-15 13:00:00,53.62,53.98,53.62,53.66,3900.0,53.51,53.8693,53.51,53.5499,3900.0
2014-10-15 13:30:00,53.73,53.95,53.66,53.73,10900.0,53.6198,53.8394,53.5499,53.6198,10900.0
2014-10-15 14:00:00,53.54,54.0,53.48,53.92,8300.0,53.4302,53.8893,53.3703,53.8094,8300.0
2014-10-15 14:30:00,53.94,54.05,53.75,53.99,10600.0,53.8294,53.9391,53.6398,53.8793,10600.0
2014-10-15 15:00:00,54.03,54.68,53.95,54.68,9700.0,53.9192,54.5679,53.8394,54.5679,9700.0
2014-10-15 15:30:00,54.71,55.28,54.63,54.87,41800.0,54.5978,55.1666,54.518,54.7575,41800.0
2014-10-16 09:30:00,53.99,54.38,53.69,53.99,8100.0,53.8793,54.2685,53.5799,53.8793,8100.0
2014-10-16 10:00:00,53.91,54.27,53.45,54.12,12100.0,53.7994,54.1587,53.3404,54.009,12100.0
2014-10-16 10:30:00,54.03,54.42,53.92,54.16,6700.0,53.9192,54.3084,53.8094,54.0489,6700.0
2014-10-16 11:00:00,54.17,54.21,53.92,54.09,7900.0,54.0589,54.0988,53.8094,53.9791,7900.0
2014-10-16 11:30:00,54.14,54.14,53.85,54.05,13400.0,54.029,54.029,53.7396,53.9391,13400.0
2014-10-16 12:00:00,54.08,54.09,53.9,53.97,5500.0,53.9691,53.9791,53.7895,53.8593,5500.0
2014-10-16 12:30:00,53.9,54.09,53.68,54.06,5900.0,53.7895,53.9791,53.5699,53.9491,5900.0
2014-10-16 13:00:00,54.09,54.23,54.01,54.05,10400.0,53.9791,54.1188,53.8992,53.9391,10400.0
2014-10-16 13:30:00,54.01,54.05,53.87,53.9,13700.0,53.8992,53.9391,53.7595,53.7895,13700.0
2014-10-16 14:00:00,53.92,54.05,53.86,54.01,8100.0,53.8094,53.9391,53.7495,53.8992,8100.0
2014-10-16 14:30:00,54.04,54.17,53.96,54.05,8000.0,53.9292,54.0589,53.8493,53.9391,8000.0
2014-10-16 15:00:00,54.03,54.54,53.91,54.51,40000.0,53.9192,54.4281,53.7994,54.3982,40000.0
2014-10-16 15:30:00,54.47,54.66,54.4,54.62,51000.0,54.3583,54.5479,54.2884,54.508,51000.0
2014-10-17 09:30:00,55.08,55.63,54.59,55.58,20500.0,54.967,55.5159,54.478,55.466,20500.0
2014-10-17 10:00:00,55.52,56.28,55.31,55.72,31400.0,55.4061,56.1646,55.1966,55.6057,31400.0
2014-10-17 10:30:00,55.65,56.54,55.62,56.09,52100.0,55.5359,56.424,55.5059,55.975,52100.0
2014-10-17 11:00:00,56.15,56.15,55.56,55.56,14600.0,56.0348,56.0348,55.4461,55.4461,14600.0
2014-10-17 11:30:00,55.49,55.61,55.22,55.45,4700.0,55.3762,55.4959,55.1067,55.3363,4700.0
2014-10-17 12:00:00,55.45,55.45,54.79,54.79,9800.0,55.3363,55.3363,54.6776,54.6776,9800.0
2014-10-17 12:30:00,54.79,54.84,54.36,54.39,16900.0,54.6776,54.7275,54.2485,54.2785,16900.0
2014-10-17 13:00:00,54.41,54.46,54.34,54.34,7800.0,54.2984,54.3483,54.2286,54.2286,7800.0
2014-10-17 13:30:00,54.38,54.57,54.29,54.35,11200.0,54.2685,54.4581,54.1787,54.2385,11200.0
2014-10-17 14:00:00,54.38,54.41,54.21,54.3,7000.0,54.2685,54.2984,54.0988,54.1886,7000.0
2014-10-17 14:30:00,54.34,54.63,54.34,54.53,4400.0,54.2286,54.518,54.2286,54.4182,4400.0
2014-10-17 15:00:00,54.58,54.78,54.44,54.78,7000.0,54.4681,54.6677,54.3283,54.6677,7000.0
2014-10-17 15:30:00,54.74,54.87,54.58,54.62,25400.0,54.6277,54.7575,54.4681,54.508,25400.0
2014-10-20 09:30:00,54.37,55.27,54.37,54.97,9600.0,54.2585,55.1566,54.2585,54.8573,9600.0
2014-10-20 10:00:00,55.02,55.14,54.9,55.14,1200.0,54.9072,55.0269,54.7874,55.0269,1200.0
2014-10-20 10:30:00,55.22,55.41,55.03,55.2,3200.0,55.1067,55.2964,54.9171,55.0868,3200.0
2014-10-20 11:00:00,55.14,55.49,55.14,55.46,3000.0,55.0269,55.3762,55.0269,55.3463,3000.0
2014-10-20 11:30:00,55.47,55.57,55.38,55.49,3400.0,55.3562,55.456,55.2664,55.3762,3400.0
2014-10-20 12:00:00,55.44,55.46,55.2,55.3,5100.0,55.3263,55.3463,55.0868,55.1866,5100.0
2014-10-20 12:30:00,55.25,55.33,55.16,55.24,4200.0,55.1367,55.2165,55.0469,55.1267,4200.0
2014-10-20 13:00:00,55.25,55.51,55.25,55.51,7300.0,55.1367,55.3962,55.1367,55.3962,7300.0
2014-10-20 13:30:00,55.46,55.54,55.4,55.53,4200.0,55.3463,55.4261,55.2864,55.4161,4200.0
2014-10-20 14:00:00,55.54,55.62,55.53,55.59,3500.0,55.4261,55.5059,55.4161,55.476,3500.0
2014-10-20 14:30:00,55.56,55.63,55.5,55.57,5000.0,55.4461,55.5159,55.3862,55.456,5000.0
2014-10-20 15:00:00,55.61,55.88,55.6,55.88,4800.0,55.4959,55.7654,55.486,55.7654,4800.0
2014-10-20 15:30:00,55.82,56.15,55.78,56.13,21300.0,55.7055,56.0348,55.6656,56.0149,21300.0
2014-10-21 09:30:00,56.5,57.07,56.5,56.54,3100.0,56.3841,56.953,56.3841,56.424,3100.0
2014-10-21 10:00:00,56.6,56.83,56.46,56.83,4300.0,56.4839,56.7134,56.3442,56.7134,4300.0
2014-10-21 10:30:00,56.83,56.93,56.63,56.81,9100.0,56.7134,56.8132,56.5139,56.6935,9100.0
2014-10-21 11:00:00,56.81,57.25,56.81,57.25,10200.0,56.6935,57.1326,56.6935,57.1326,10200.0
2014-10-21 11:30:00,57.33,57.4,57.07,57.17,3800.0,57.2124,57.2823,56.953,57.0528,3800.0
2014-10-21 12:00:00,57.15,57.15,56.8,56.8,3900.0,57.0328,57.0328,56.6835,56.6835,3900.0
2014-10-21 12:30:00,56.82,56.88,56.74,56.78,2600.0,56.7035,56.7633,56.6236,56.6636,2600.0
2014-10-21 13:00:00,56.81,57.0,56.8,56.93,4200.0,56.6935,56.8831,56.6835,56.8132,4200.0
2014-10-21 13:30:00,56.92,57.16,56.89,56.98,3600.0,56.8033,57.0428,56.7733,56.8631,3600.0
2014-10-21 14:00:00,57.05,57.12,57.02,57.12,1800.0,56.933,57.0029,56.9031,57.0029,1800.0
2014-10-21 14:30:00,57.14,57.18,57.05,57.09,4300.0,57.0228,57.0627,56.933,56.9729,4300.0
2014-10-21 15:00:00,57.11,57.32,57.11,57.32,4800.0,56.9929,57.2024,56.9929,57.2024,4800.0
2014-10-21 15:30:00,57.26,57.27,57.11,57.23,18800.0,57.1426,57.1525,56.9929,57.1126,18800.0
2014-10-22 09:30:00,57.54,57.58,57.25,57.54,4100.0,57.422,57.4619,57.1326,57.422,4100.0
2014-10-22 10:00:00,57.33,57.42,57.01,57.16,4000.0,57.2124,57.3022,56.8931,57.0428,4000.0
2014-10-22 10:30:00,57.27,57.28,57.11,57.15,2100.0,57.1525,57.1625,56.9929,57.0328,2100.0
2014-10-22 11:00:00,57.23,57.23,57.16,57.19,1100.0,57.1126,57.1126,57.0428,57.0727,1100.0
2014-10-22 11:30:00,57.13,57.31,57.12,57.12,2100.0,57.0128,57.1925,57.0029,57.0029,2100.0
2014-10-22 12:00:00,57.11,57.11,56.91,56.96,1700.0,56.9929,56.9929,56.7933,56.8432,1700.0
2014-10-22 12:30:00,57.0,57.0,56.71,56.81,2100.0,56.8831,56.8831,56.5937,56.6935,2100.0
2014-10-22 13:00:00,57.0,57.02,56.76,56.76,3100.0,56.8831,56.9031,56.6436,56.6436,3100.0
2014-10-22 13:30:00,56.71,56.88,56.69,56.78,2100.0,56.5937,56.7633,56.5737,56.6636,2100.0
2014-10-22 14:00:00,56.78,56.83,56.67,56.69,2700.0,56.6636,56.7134,56.5538,56.5737,2700.0
2014-10-22 14:30:00,56.67,56.68,56.49,56.64,2500.0,56.5538,56.5638,56.3741,56.5238,2500.0
2014-10-22 15:00:00,56.59,56.64,56.56,56.56,2500.0,56.4739,56.5238,56.444,56.444,2500.0
2014-10-22 15:30:00,56.49,56.52,56.28,56.3,15700.0,56.3741,56.4041,56.1646,56.1845,15700.0
2014-10-23 09:30:00,56.89,56.89,56.26,56.38,5200.0,56.7733,56.7733,56.1446,56.2644,5200.0
2014-10-23 10:00:00,56.45,56.75,56.45,56.5,4300.0,56.3342,56.6336,56.3342,56.3841,4300.0
2014-10-23 10:30:00,56.53,56.81,56.49,56.75,5100.0,56.4141,56.6935,56.3741,56.6336,5100.0
2014-10-23 11:00:00,56.75,57.07,56.73,56.79,7300.0,56.6336,56.953,56.6137,56.6735,7300.0
2014-10-23 11:30:00,56.83,57.12,56.82,57.04,3900.0,56.7134,57.0029,56.7035,56.923,3900.0
2014-10-23 12:00:00,57.03,57.11,56.93,56.94,12200.0,56.913,56.9929,56.8132,56.8232,12200.0
2014-10-23 12:30:00,56.96,57.02,56.89,56.95,1500.0,56.8432,56.9031,56.7733,56.8332,1500.0
2014-10-23 13:00:00,56.9,57.04,56.84,57.0,2200.0,56.7833,56.923,56.7234,56.8831,2200.0
2014-10-23 13:30:00,57.05,57.13,56.9,56.98,6700.0,56.933,57.0128,56.7833,56.8631,6700.0
2014-10-23 14:00:00,56.94,57.03,56.88,56.99,7600.0,56.8232,56.913,56.7633,56.8731,7600.0
2014-10-23 14:30:00,56.92,57.07,56.89,57.01,17500.0,56.8033,56.953,56.7733,56.8931,17500.0
2014-10-23 15:00:00,56.95,56.97,56.74,56.83,4600.0,56.8332,56.8532,56.6236,56.7134,4600.0
2014-10-23 15:30:00,56.92,57.03,56.82,57.03,17800.0,56.8033,56.913,56.7035,56.913,17800.0
2014-10-24 09:30:00,57.02,57.23,56.82,56.91,9900.0,56.9031,57.1126,56.7035,56.7933,9900.0
2014-10-24 10:00:00,56.91,57.08,56.79,56.79,3700.0,56.7933,56.9629,56.6735,56.6735,3700.0
2014-10-24 10:30:00,56.76,56.89,56.76,56.87,4100.0,56.6436,56.7733,56.6436,56.7534,4100.0
2014-10-24 11:00:00,56.83,56.84,56.7,56.78,3200.0,56.7134,56.7234,56.5837,56.6636,3200.0
2014-10-24 11:30:00,56.61,56.79,56.61,56.65,3200.0,56.4939,56.6735,56.4939,56.5338,3200.0
2014-10-24 12:00:00,56.69,56.77,56.59,56.65,5800.0,56.5737,56.6536,56.4739,56.5338,5800.0
2014-10-24 12:30:00,56.67,56.72,56.62,56.65,3700.0,56.5538,56.6037,56.5039,56.5338,3700.0
2014-10-24 13:00:00,56.65,56.66,56.58,56.64,2400.0,56.5338,56.5438,56.464,56.5238,2400.0
2014-10-24 13:30:00,56.63,56.69,56.63,56.64,6600.0,56.5139,56.5737,56.5139,56.5238,6600.0
2014-10-24 14:00:00,56.63,56.76,56.63,56.7,6500.0,56.5139,56.6436,56.5139,56.5837,6500.0
2014-10-24 14:30:00,56.7,56.8,56.69,56.69,2200.0,56.5837,56.6835,56.5737,56.5737,2200.0
2014-10-24 15:00:00,56.71,56.86,56.71,56.76,9100.0,56.5937,56.7434,56.5937,56.6436,9100.0
2014-10-24 15:30:00,56.84,56.99,56.8,56.97,14800.0,56.7234,56.8731,56.6835,56.8532,14800.0
2014-10-27 09:30:00,56.86,56.86,56.43,56.55,4300.0,56.7434,56.7434,56.3143,56.434,4300.0
2014-10-27 10:00:00,56.53,56.77,56.42,56.77,3700.0,56.4141,56.6536,56.3043,56.6536,3700.0
2014-10-27 10:30:00,56.69,57.22,56.68,57.22,5700.0,56.5737,57.1026,56.5638,57.1026,5700.0
2014-10-27 11:00:00,57.21,57.57,57.14,57.51,3400.0,57.0927,57.4519,57.0228,57.3921,3400.0
2014-10-27 11:30:00,57.47,57.47,57.39,57.39,2400.0,57.3521,57.3521,57.2723,57.2723,2400.0
2014-10-27 12:00:00,57.4,57.54,57.4,57.54,2500.0,57.2823,57.422,57.2823,57.422,2500.0
2014-10-27 12:30:00,57.6,57.81,57.6,57.81,1900.0,57.4819,57.6914,57.4819,57.6914,1900.0
2014-10-27 13:00:00,57.85,57.93,57.85,57.86,1200.0,57.7314,57.8112,57.7314,57.7413,1200.0
2014-10-27 13:30:00,57.83,57.97,57.82,57.96,2400.0,57.7114,57.8511,57.7014,57.8411,2400.0
2014-10-27 14:00:00,57.91,57.91,57.77,57.77,2100.0,57.7912,57.7912,57.6515,57.6515,2100.0
2014-10-27 14:30:00,57.77,57.94,57.77,57.84,1300.0,57.6515,57.8212,57.6515,57.7214,1300.0
2014-10-27 15:00:00,57.89,57.97,57.82,57.91,7200.0,57.7713,57.8511,57.7014,57.7912,7200.0
2014-10-27 15:30:00,57.91,58.04,57.88,57.99,10600.0,57.7912,57.921,57.7613,57.8711,10600.0
2014-10-28 09:30:00,58.22,58.5,58.22,58.41,1500.0,58.1006,58.38,58.1006,58.2902,1500.0
2014-10-28 10:00:00,58.55,58.73,58.44,58.54,8800.0,58.4299,58.6096,58.3201,58.4199,8800.0
2014-10-28 10:30:00,58.45,58.64,58.41,58.63,3200.0,58.3301,58.5197,58.2902,58.5098,3200.0
2014-10-28 11:00:00,58.66,58.81,58.62,58.81,5000.0,58.5397,58.6894,58.4998,58.6894,5000.0
2014-10-28 11:30:00,58.88,58.99,58.79,58.81,3400.0,58.7592,58.869,58.6694,58.6894,3400.0
2014-10-28 12:00:00,58.81,58.9,58.44,58.57,15200.0,58.6894,58.7792,58.3201,58.4499,15200.0
2014-10-28 12:30:00,58.6,58.79,58.57,58.79,3400.0,58.4798,58.6694,58.4499,58.6694,3400.0
2014-10-28 13:00:00,58.83,58.86,58.7,58.82,3300.0,58.7093,58.7393,58.5796,58.6994,3300.0
2014-10-28 13:30:00,58.8,58.93,58.75,58.82,9300.0,58.6794,58.8091,58.6295,58.6994,9300.0
2014-10-28 14:00:00,58.85,58.86,58.71,58.82,9200.0,58.7293,58.7393,58.5896,58.6994,9200.0
2014-10-28 14:30:00,58.76,58.97,58.57,58.76,11400.0,58.6395,58.8491,58.4499,58.6395,11400.0
2014-10-28 15:00:00,58.82,58.95,58.71,58.92,14000.0,58.6994,58.8291,58.5896,58.7992,14000.0
2014-10-28 15:30:00,58.97,59.4,58.97,59.38,19600.0,58.8491,59.2782,58.8491,59.2582,19600.0
2014-10-29 09:30:00,59.39,60.09,59.16,60.09,10100.0,59.2682,59.9668,59.0387,59.9668,10100.0
2014-10-29 10:00:00,59.83,59.83,59.46,59.59,3700.0,59.7073,59.7073,59.3381,59.4678,3700.0
2014-10-29 10:30:00,59.65,59.7,59.41,59.59,4000.0,59.5277,59.5776,59.2882,59.4678,4000.0
2014-10-29 11:00:00,59.59,59.85,59.59,59.82,4400.0,59.4678,59.7273,59.4678,59.6973,4400.0
2014-10-29 11:30:00,59.7,59.77,59.45,59.61,4800.0,59.5776,59.6474,59.3281,59.4877,4800.0
2014-10-29 12:00:00,59.64,59.64,59.6,59.64,700.0,59.5177,59.5177,59.4778,59.5177,700.0
2014-10-29 12:30:00,59.51,59.58,59.45,59.58,1800.0,59.388,59.4578,59.3281,59.4578,1800.0
2014-10-29 13:00:00,59.49,59.68,59.49,59.56,3000.0,59.368,59.5576,59.368,59.4378,3000.0
2014-10-29 13:30:00,59.56,59.77,59.52,59.77,2700.0,59.4378,59.6474,59.3979,59.6474,2700.0
2014-10-29 14:00:00,59.7,59.95,59.54,59.95,9100.0,59.5776,59.827,59.4179,59.827,9100.0
2014-10-29 14:30:00,60.0,60.05,59.75,60.04,5000.0,59.8769,59.9268,59.6275,59.9169,5000.0
2014-10-29 15:00:00,60.03,60.08,59.9,60.01,17900.0,59.9069,59.9568,59.7772,59.8869,17900.0
2014-10-29 15:30:00,60.04,60.4,60.04,60.19,26300.0,59.9169,60.2761,59.9169,60.0666,26300.0
2014-10-30 09:30:00,59.82,60.57,59.82,60.27,19400.0,59.6973,60.4458,59.6973,60.1464,19400.0
2014-10-30 10:00:00,60.4,60.44,60.16,60.31,10800.0,60.2761,60.316,60.0366,60.1863,10800.0
2014-10-30 10:30:00,60.39,60.48,60.18,60.34,6000.0,60.2661,60.356,60.0566,60.2162,6000.0
2014-10-30 11:00:00,60.43,60.69,60.43,60.69,12200.0,60.3061,60.5655,60.3061,60.5655,12200.0
2014-10-30 11:30:00,60.6,60.71,60.5,60.66,2300.0,60.4757,60.5855,60.3759,60.5356,2300.0
2014-10-30 12:00:00,60.79,61.09,60.73,60.98,5200.0,60.6653,60.9647,60.6054,60.8549,5200.0
2014-10-30 12:30:00,61.04,61.14,60.97,60.98,2500.0,60.9148,61.0146,60.845,60.8549,2500.0
2014-10-30 13:00:00,60.9,61.47,60.9,61.18,4300.0,60.7751,61.3439,60.7751,61.0545,4300.0
2014-10-30 13:30:00,61.18,61.42,61.18,61.3,6000.0,61.0545,61.294,61.0545,61.1743,6000.0
2014-10-30 14:00:00,61.39,61.69,61.35,61.53,6000.0,61.2641,61.5635,61.2242,61.4038,6000.0
2014-10-30 14:30:00,61.55,61.58,61.19,61.23,5200.0,61.4238,61.4537,61.0645,61.1044,5200.0
2014-10-30 15:00:00,61.24,61.29,61.19,61.2,6100.0,61.1144,61.1643,61.0645,61.0745,6100.0
2014-10-30 15:30:00,61.2,61.49,61.19,61.39,31100.0,61.0745,61.3639,61.0645,61.2641,31100.0
2014-10-31 09:30:00,62.52,62.73,62.22,62.47,8100.0,62.3918,62.6013,62.0924,62.3419,8100.0
2014-10-31 10:00:00,62.37,62.71,62.22,62.71,10200.0,62.2421,62.5814,62.0924,62.5814,10200.0
2014-10-31 10:30:00,62.45,62.66,62.42,62.66,5500.0,62.3219,62.5315,62.292,62.5315,5500.0
2014-10-31 11:00:00,62.62,62.76,62.62,62.76,2500.0,62.4916,62.6313,62.4916,62.6313,2500.0
2014-10-31 11:30:00,62.7,62.7,62.3,62.32,4000.0,62.5714,62.5714,62.1722,62.1922,4000.0
2014-10-31 12:00:00,62.28,62.43,62.27,62.43,2600.0,62.1523,62.302,62.1423,62.302,2600.0
2014-10-31 12:30:00,62.4,62.66,62.4,62.66,5000.0,62.272,62.5315,62.272,62.5315,5000.0
2014-10-31 13:00:00,62.72,62.75,62.6,62.64,3900.0,62.5914,62.6213,62.4716,62.5115,3900.0
2014-10-31 13:30:00,62.65,62.7,62.53,62.55,3600.0,62.5215,62.5714,62.4018,62.4217,3600.0
2014-10-31 14:00:00,62.53,62.67,62.5,62.57,3800.0,62.4018,62.5415,62.3718,62.4417,3800.0
2014-10-31 14:30:00,62.6,62.68,62.45,62.48,10300.0,62.4716,62.5515,62.3219,62.3519,10300.0
2014-10-31 15:00:00,62.5,62.52,62.42,62.45,18400.0,62.3718,62.3918,62.292,62.3219,18400.0
2014-10-31 15:30:00,62.54,62.6,62.25,62.29,39300.0,62.4117,62.4716,62.1223,62.1622,39300.0
2014-11-03 09:30:00,62.45,62.72,62.25,62.54,8400.0,62.3219,62.5914,62.1223,62.4117,8400.0
2014-11-03 10:00:00,62.52,62.85,62.47,62.84,5800.0,62.3918,62.7211,62.3419,62.7111,5800.0
2014-11-03 10:30:00,62.7,62.94,62.7,62.85,9200.0,62.5714,62.8109,62.5714,62.7211,9200.0
2014-11-03 11:00:00,62.86,63.1,62.83,62.98,11400.0,62.7311,62.9706,62.7011,62.8508,11400.0
2014-11-03 11:30:00,62.99,63.25,62.9,63.16,6700.0,62.8608,63.1203,62.771,63.0305,6700.0
2014-11-03 12:00:00,63.17,63.17,63.0,63.09,4300.0,63.0404,63.0404,62.8708,62.9606,4300.0
2014-11-03 12:30:00,63.03,63.17,62.98,63.17,4900.0,62.9007,63.0404,62.8508,63.0404,4900.0
2014-11-03 13:00:00,63.14,63.2,63.06,63.2,3000.0,63.0105,63.0704,62.9307,63.0704,3000.0
2014-11-03 13:30:00,63.19,63.19,62.98,62.98,6500.0,63.0604,63.0604,62.8508,62.8508,6500.0
2014-11-03 14:00:00,62.98,63.05,62.88,63.05,5800.0,62.8508,62.9207,62.751,62.9207,5800.0
2014-11-03 14:30:00,63.03,63.03,62.36,62.36,7400.0,62.9007,62.9007,62.2321,62.2321,7400.0
2014-11-03 15:00:00,62.44,62.44,62.27,62.28,6900.0,62.3119,62.3119,62.1423,62.1523,6900.0
2014-11-03 15:30:00,62.28,62.47,62.19,62.45,19700.0,62.1523,62.3419,62.0625,62.3219,19700.0
2014-11-04 09:30:00,62.45,62.98,62.12,62.48,11900.0,62.3219,62.8508,61.9926,62.3519,11900.0
2014-11-04 10:00:00,62.54,62.91,62.49,62.77,3600.0,62.4117,62.781,62.3618,62.6413,3600.0
2014-11-04 10:30:00,62.76,62.76,62.24,62.24,6000.0,62.6313,62.6313,62.1124,62.1124,6000.0
2014-11-04 11:00:00,62.26,62.41,62.17,62.27,4000.0,62.1323,62.282,62.0425,62.1423,4000.0
2014-11-04 11:30:00,62.3,62.47,62.16,62.47,4300.0,62.1722,62.3419,62.0325,62.3419,4300.0
2014-11-04 12:00:00,62.46,62.68,62.46,62.68,2400.0,62.3319,62.5515,62.3319,62.5515,2400.0
2014-11-04 12:30:00,62.67,62.75,62.41,62.41,6300.0,62.5415,62.6213,62.282,62.282,6300.0
2014-11-04 13:00:00,62.47,62.49,62.23,62.37,3300.0,62.3419,62.3618,62.1024,62.2421,3300.0
2014-11-04 13:30:00,62.28,62.37,62.21,62.23,4100.0,62.1523,62.2421,62.0824,62.1024,4100.0
2014-11-04 14:00:00,62.29,62.34,62.21,62.28,3900.0,62.1622,62.2121,62.0824,62.1523,3900.0
2014-11-04 14:30:00,62.28,62.41,62.24,62.33,8800.0,62.1523,62.282,62.1124,62.2022,8800.0
2014-11-04 15:00:00,62.3,62.35,62.21,62.29,5400.0,62.1722,62.2221,62.0824,62.1622,5400.0
2014-11-04 15:30:00,62.25,62.33,62.19,62.25,27200.0,62.1223,62.2022,62.0625,62.1223,27200.0
2014-11-05 09:30:00,62.69,62.77,62.11,62.2,6300.0,62.5614,62.6413,61.9826,62.0724,6300.0
2014-11-05 10:00:00,62.2,62.45,62.05,62.29,10000.0,62.0724,62.3219,61.9227,62.1622,10000.0
2014-11-05 10:30:00,62.2,62.2,61.57,61.66,20300.0,62.0724,62.0724,61.4437,61.5335,20300.0
2014-11-05 11:00:00,61.67,61.74,61.41,61.59,8500.0,61.5435,61.6134,61.2841,61.4637,8500.0
2014-11-05 11:30:00,61.57,61.72,61.45,61.71,4300.0,61.4437,61.5934,61.324,61.5834,4300.0
2014-11-05 12:00:00,61.69,62.13,61.66,61.66,26800.0,61.5635,62.0026,61.5335,61.5335,26800.0
2014-11-05 12:30:00,61.66,61.67,61.48,61.54,9700.0,61.5335,61.5435,61.3539,61.4138,9700.0
2014-11-05 13:00:00,61.52,61.61,61.37,61.42,5000.0,61.3938,61.4836,61.2441,61.294,5000.0
2014-11-05 13:30:00,61.37,61.43,61.06,61.06,6800.0,61.2441,61.304,60.9348,60.9348,6800.0
2014-11-05 14:00:00,61.06,61.19,60.95,61.19,8500.0,60.9348,61.0645,60.825,61.0645,8500.0
2014-11-05 14:30:00,61.19,61.3,61.08,61.21,7700.0,61.0645,61.1743,60.9547,61.0845,7700.0
2014-11-05 15:00:00,61.23,61.32,60.98,61.17,10700.0,61.1044,61.1942,60.8549,61.0445,10700.0
2014-11-05 15:30:00,61.13,61.33,60.99,61.15,53800.0,61.0046,61.2042,60.8649,61.0246,53800.0
2014-11-06 09:30:00,61.22,61.93,61.22,61.54,11000.0,61.0944,61.803,61.0944,61.4138,11000.0
2014-11-06 10:00:00,61.6,61.9,61.57,61.74,11700.0,61.4737,61.773,61.4437,61.6134,11700.0
2014-11-06 10:30:00,61.69,61.84,61.62,61.79,3500.0,61.5635,61.7132,61.4936,61.6633,3500.0
2014-11-06 11:00:00,61.88,62.23,61.8,62.15,11000.0,61.7531,62.1024,61.6733,62.0225,11000.0
2014-11-06 11:30:00,62.11,62.16,62.03,62.04,5900.0,61.9826,62.0325,61.9028,61.9128,5900.0
2014-11-06 12:00:00,62.02,62.17,61.95,62.1,25300.0,61.8928,62.0425,61.8229,61.9726,25300.0
2014-11-06 12:30:00,62.1,62.24,61.98,62.05,12500.0,61.9726,62.1124,61.8529,61.9227,12500.0
2014-11-06 13:00:00,62.05,62.11,61.99,62.01,3000.0,61.9227,61.9826,61.8629,61.8828,3000.0
2014-11-06 13:30:00,62.08,62.14,62.03,62.06,5400.0,61.9527,62.0126,61.9028,61.9327,5400.0
2014-11-06 14:00:00,62.07,62.07,61.99,61.99,1900.0,61.9427,61.9427,61.8629,61.8629,1900.0
2014-11-06 14:30:00,62.0,62.07,61.85,61.85,8700.0,61.8728,61.9427,61.7232,61.7232,8700.0
2014-11-06 15:00:00,61.85,61.85,61.68,61.74,18000.0,61.7232,61.7232,61.5535,61.6134,18000.0
2014-11-06 15:30:00,61.74,61.88,61.59,61.75,47900.0,61.6134,61.7531,61.4637,61.6234,47900.0
2014-11-07 09:30:00,66.7,72.37,65.37,71.99,89500.0,66.5632,72.2216,65.2359,71.8424,89500.0
2014-11-07 10:00:00,71.87,73.34,71.01,72.71,98100.0,71.7226,73.1896,70.8644,72.5609,98100.0
2014-11-07 10:30:00,72.32,73.07,71.63,72.6,65500.0,72.1717,72.9201,71.4831,72.4511,65500.0
2014-11-07 11:00:00,72.55,72.94,72.24,72.28,59600.0,72.4012,72.7904,72.0918,72.1318,59600.0
2014-11-07 11:30:00,72.31,72.5,71.16,71.19,64700.0,72.1617,72.3513,71.0141,71.044,64700.0
2014-11-07 12:00:00,71.24,71.33,70.27,70.27,77400.0,71.0939,71.1837,70.1259,70.1259,77400.0
2014-11-07 12:30:00,70.34,70.34,69.75,70.0,46700.0,70.1957,70.1957,69.607,69.8564,46700.0
2014-11-07 13:00:00,70.02,70.54,70.02,70.4,38500.0,69.8764,70.3953,69.8764,70.2556,38500.0
2014-11-07 13:30:00,70.39,70.47,70.18,70.37,36800.0,70.2456,70.3255,70.0361,70.2257,36800.0
2014-11-07 14:00:00,70.37,70.4,69.76,70.03,32200.0,70.2257,70.2556,69.6169,69.8864,32200.0
2014-11-07 14:30:00,70.03,70.44,69.94,70.14,48300.0,69.8864,70.2955,69.7966,69.9962,48300.0
2014-11-07 15:00:00,70.13,70.42,70.01,70.25,79100.0,69.9862,70.2756,69.8664,70.1059,79100.0
2014-11-07 15:30:00,70.27,70.57,70.12,70.34,109700.0,70.1259,70.4253,69.9762,70.1957,109700.0
2014-11-10 09:30:00,70.5,71.04,70.04,70.06,26800.0,70.3554,70.8943,69.8964,69.9163,26800.0
2014-11-10 10:00:00,70.07,70.46,70.07,70.42,23400.0,69.9263,70.3155,69.9263,70.2756,23400.0
2014-11-10 10:30:00,70.42,70.7,70.37,70.63,25800.0,70.2756,70.555,70.2257,70.4851,25800.0
2014-11-10 11:00:00,70.72,70.75,70.48,70.64,32800.0,70.575,70.6049,70.3355,70.4951,32800.0
2014-11-10 11:30:00,70.64,70.66,70.57,70.62,11500.0,70.4951,70.5151,70.4253,70.4752,11500.0
2014-11-10 12:00:00,70.56,70.63,70.5,70.53,10700.0,70.4153,70.4851,70.3554,70.3854,10700.0
2014-11-10 12:30:00,70.52,70.64,70.49,70.62,6600.0,70.3754,70.4951,70.3454,70.4752,6600.0
2014-11-10 13:00:00,70.61,70.79,70.59,70.65,24600.0,70.4652,70.6448,70.4452,70.5051,24600.0
2014-11-10 13:30:00,70.71,70.83,70.7,70.77,8700.0,70.565,70.6847,70.555,70.6249,8700.0
2014-11-10 14:00:00,70.77,70.82,70.71,70.73,13000.0,70.6249,70.6748,70.565,70.5849,13000.0
2014-11-10 14:30:00,70.73,70.86,70.72,70.86,17200.0,70.5849,70.7147,70.575,70.7147,17200.0
2014-11-10 15:00:00,70.81,70.84,70.75,70.81,14200.0,70.6648,70.6947,70.6049,70.6648,14200.0
2014-11-10 15:30:00,70.83,71.0,70.7,70.73,45200.0,70.6847,70.8544,70.555,70.5849,45200.0
2014-11-11 09:30:00,70.56,71.24,70.35,71.01,41000.0,70.4153,71.0939,70.2057,70.8644,41000.0
2014-11-11 10:00:00,71.03,71.16,70.88,70.88,22000.0,70.8843,71.0141,70.7346,70.7346,22000.0
2014-11-11 10:30:00,70.95,70.95,70.75,70.84,17700.0,70.8045,70.8045,70.6049,70.6947,17700.0
2014-11-11 11:00:00,70.91,71.45,70.91,71.41,16500.0,70.7646,71.3035,70.7646,71.2635,16500.0
2014-11-11 11:30:00,71.41,71.71,71.4,71.6,17200.0,71.2635,71.5629,71.2536,71.4532,17200.0
2014-11-11 12:00:00,71.58,71.88,71.58,71.86,15100.0,71.4332,71.7326,71.4332,71.7126,15100.0
2014-11-11 12:30:00,71.86,72.01,71.75,71.81,13200.0,71.7126,71.8623,71.6028,71.6627,13200.0
2014-11-11 13:00:00,71.77,71.8,71.48,71.59,12600.0,71.6228,71.6527,71.3334,71.4432,12600.0
2014-11-11 13:30:00,71.6,71.76,71.59,71.71,9800.0,71.4532,71.6128,71.4432,71.5629,9800.0
2014-11-11 14:00:00,71.66,71.76,71.62,71.69,8100.0,71.513,71.6128,71.4731,71.543,8100.0
2014-11-11 14:30:00,71.72,71.88,71.65,71.86,5100.0,71.5729,71.7326,71.5031,71.7126,5100.0
2014-11-11 15:00:00,71.79,71.95,71.75,71.86,15900.0,71.6428,71.8024,71.6028,71.7126,15900.0
2014-11-11 15:30:00,71.84,72.03,71.71,71.85,50900.0,71.6927,71.8823,71.5629,71.7026,50900.0
2014-11-12 09:30:00,71.51,72.25,71.29,71.44,21000.0,71.3633,72.1018,71.1438,71.2935,21000.0
2014-11-12 10:00:00,71.59,71.8,71.54,71.57,9000.0,71.4432,71.6527,71.3933,71.4232,9000.0
2014-11-12 10:30:00,71.55,71.55,71.28,71.34,7900.0,71.4033,71.4033,71.1338,71.1937,7900.0
2014-11-12 11:00:00,71.28,71.36,71.25,71.35,6600.0,71.1338,71.2136,71.1039,71.2037,6600.0
2014-11-12 11:30:00,71.35,71.67,71.35,71.67,7300.0,71.2037,71.523,71.2037,71.523,7300.0
2014-11-12 12:00:00,71.69,72.01,71.67,71.97,10000.0,71.543,71.8623,71.523,71.8224,10000.0
2014-11-12 12:30:00,71.95,72.11,71.92,72.09,19200.0,71.8024,71.9621,71.7725,71.9422,19200.0
2014-11-12 13:00:00,72.1,72.6,72.05,72.09,33300.0,71.9521,72.4511,71.9022,71.9422,33300.0
2014-11-12 13:30:00,72.11,72.16,72.08,72.08,14700.0,71.9621,72.012,71.9322,71.9322,14700.0
2014-11-12 14:00:00,72.07,72.1,71.95,72.02,17600.0,71.9222,71.9521,71.8024,71.8723,17600.0
2014-11-12 14:30:00,72.04,72.07,71.73,71.83,16300.0,71.8923,71.9222,71.5829,71.6827,16300.0
2014-11-12 15:00:00,71.86,71.95,71.8,71.95,15100.0,71.7126,71.8024,71.6527,71.8024,15100.0
2014-11-12 15:30:00,71.95,72.04,71.68,71.74,39000.0,71.8024,71.8923,71.533,71.5929,39000.0
2014-11-13 09:30:00,71.97,72.12,71.71,71.97,9000.0,71.8224,71.9721,71.5629,71.8224,9000.0
2014-11-13 10:00:00,72.0,72.07,71.95,72.02,11300.0,71.8523,71.9222,71.8024,71.8723,11300.0
2014-11-13 10:30:00,72.08,72.12,71.93,71.93,9200.0,71.9322,71.9721,71.7825,71.7825,9200.0
2014-11-13 11:00:00,71.91,71.94,71.8,71.94,2300.0,71.7625,71.7925,71.6527,71.7925,2300.0
2014-11-13 11:30:00,71.94,71.94,71.74,71.83,6700.0,71.7925,71.7925,71.5929,71.6827,6700.0
2014-11-13 12:00:00,71.82,72.04,71.76,72.04,6000.0,71.6727,71.8923,71.6128,71.8923,6000.0
2014-11-13 12:30:00,72.03,72.05,71.95,72.04,4300.0,71.8823,71.9022,71.8024,71.8923,4300.0
2014-11-13 13:00:00,72.05,72.09,71.8,71.81,5800.0,71.9022,71.9422,71.6527,71.6627,5800.0
2014-11-13 13:30:00,71.81,71.84,71.65,71.84,2100.0,71.6627,71.6927,71.5031,71.6927,2100.0
2014-11-13 14:00:00,71.92,72.03,71.92,72.0,7000.0,71.7725,71.8823,71.7725,71.8523,7000.0
2014-11-13 14:30:00,72.0,72.03,71.87,72.0,7100.0,71.8523,71.8823,71.7226,71.8523,7100.0
2014-11-13 15:00:00,72.0,72.02,71.94,72.0,7500.0,71.8523,71.8723,71.7925,71.8523,7500.0
2014-11-13 15:30:00,71.97,72.03,71.66,71.81,20400.0,71.8224,71.8823,71.513,71.6627,20400.0
2014-11-14 09:30:00,71.81,71.91,71.43,71.81,12200.0,71.6627,71.7625,71.2835,71.6627,12200.0
2014-11-14 10:00:00,71.85,71.95,71.75,71.92,17600.0,71.7026,71.8024,71.6028,71.7725,17600.0
2014-11-14 10:30:00,71.99,72.02,71.94,71.96,18400.0,71.8424,71.8723,71.7925,71.8124,18400.0
2014-11-14 11:00:00,71.98,72.03,71.91,71.93,12900.0,71.8324,71.8823,71.7625,71.7825,12900.0
2014-11-14 11:30:00,71.91,72.0,71.88,71.91,9300.0,71.7625,71.8523,71.7326,71.7625,9300.0
2014-11-14 12:00:00,71.87,71.92,71.79,71.88,4700.0,71.7226,71.7725,71.6428,71.7326,4700.0
2014-11-14 12:30:00,71.91,72.0,71.86,71.91,17300.0,71.7625,71.8523,71.7126,71.7625,17300.0
2014-11-14 13:00:00,71.91,71.94,71.8,71.84,7700.0,71.7625,71.7925,71.6527,71.6927,7700.0
2014-11-14 13:30:00,71.87,71.87,71.73,71.76,7100.0,71.7226,71.7226,71.5829,71.6128,7100.0
2014-11-14 14:00:00,71.75,71.78,71.65,71.7,8900.0,71.6028,71.6328,71.5031,71.553,8900.0
2014-11-14 14:30:00,71.72,71.72,71.45,71.61,9100.0,71.5729,71.5729,71.3035,71.4631,9100.0
2014-11-14 15:00:00,71.61,71.61,71.41,71.53,13400.0,71.4631,71.4631,71.2635,71.3833,13400.0
2014-11-14 15:30:00,71.54,71.62,71.38,71.44,18400.0,71.3933,71.4731,71.2336,71.2935,18400.0
2014-11-17 09:30:00,71.32,71.85,70.89,71.52,19200.0,71.1737,71.7026,70.7446,71.3733,19200.0
2014-11-17 10:00:00,71.5,71.7,71.38,71.59,13600.0,71.3534,71.553,71.2336,71.4432,13600.0
2014-11-17 10:30:00,71.59,71.85,71.59,71.76,22700.0,71.4432,71.7026,71.4432,71.6128,22700.0
2014-11-17 11:00:00,71.83,71.98,71.69,71.7,12500.0,71.6827,71.8324,71.543,71.553,12500.0
2014-11-17 11:30:00,71.67,72.06,71.66,72.0,8400.0,71.523,71.9122,71.513,71.8523,8400.0
2014-11-17 12:00:00,72.0,72.03,71.95,72.0,9700.0,71.8523,71.8823,71.8024,71.8523,9700.0
2014-11-17 12:30:00,72.0,72.01,71.95,72.01,8300.0,71.8523,71.8623,71.8024,71.8623,8300.0
2014-11-17 13:00:00,72.0,72.01,71.95,71.96,11500.0,71.8523,71.8623,71.8024,71.8124,11500.0
2014-11-17 13:30:00,71.95,71.97,71.78,71.86,6000.0,71.8024,71.8224,71.6328,71.7126,6000.0
2014-11-17 14:00:00,71.91,72.0,71.91,71.97,8400.0,71.7625,71.8523,71.7625,71.8224,8400.0
2014-11-17 14:30:00,71.95,72.06,71.92,71.93,10900.0,71.8024,71.9122,71.7725,71.7825,10900.0
2014-11-17 15:00:00,71.93,71.93,71.6,71.76,9100.0,71.7825,71.7825,71.4532,71.6128,9100.0
2014-11-17 15:30:00,71.8,71.89,71.5,71.52,20400.0,71.6527,71.7426,71.3534,71.3733,20400.0
2014-11-18 09:30:00,71.63,72.11,71.63,72.0,8600.0,71.4831,71.9621,71.4831,71.8523,8600.0
2014-11-18 10:00:00,72.0,72.1,71.95,72.0,16500.0,71.8523,71.9521,71.8024,71.8523,16500.0
2014-11-18 10:30:00,71.99,72.06,71.95,72.0,17600.0,71.8424,71.9122,71.8024,71.8523,17600.0
2014-11-18 11:00:00,72.0,72.0,71.89,71.91,9700.0,71.8523,71.8523,71.7426,71.7625,9700.0
2014-11-18 11:30:00,71.91,72.05,71.86,72.0,25100.0,71.7625,71.9022,71.7126,71.8523,25100.0
2014-11-18 12:00:00,71.99,72.04,71.95,71.95,16300.0,71.8424,71.8923,71.8024,71.8024,16300.0
2014-11-18 12:30:00,72.0,72.06,71.98,72.0,5500.0,71.8523,71.9122,71.8324,71.8523,5500.0
2014-11-18 13:00:00,72.04,72.09,71.97,72.03,8200.0,71.8923,71.9422,71.8224,71.8823,8200.0
2014-11-18 13:30:00,72.02,72.05,71.96,71.96,6100.0,71.8723,71.9022,71.8124,71.8124,6100.0
2014-11-18 14:00:00,72.0,72.05,71.95,71.95,4900.0,71.8523,71.9022,71.8024,71.8024,4900.0
2014-11-18 14:30:00,71.94,72.03,71.9,72.01,6100.0,71.7925,71.8823,71.7525,71.8623,6100.0
2014-11-18 15:00:00,72.04,72.04,71.94,72.01,9000.0,71.8923,71.8923,71.7925,71.8623,9000.0
2014-11-18 15:30:00,72.01,72.02,71.74,71.78,20800.0,71.8623,71.8723,71.5929,71.6328,20800.0
2014-11-19 09:30:00,71.75,71.75,70.9,71.47,9900.0,71.6028,71.6028,70.7546,71.3234,9900.0
2014-11-19 10:00:00,71.3,71.54,71.26,71.46,7000.0,71.1538,71.3933,71.1139,71.3134,7000.0
2014-11-19 10:30:00,71.5,71.52,71.22,71.42,26300.0,71.3534,71.3733,71.0739,71.2735,26300.0
2014-11-19 11:00:00,71.31,71.52,71.15,71.45,14700.0,71.1638,71.3733,71.0041,71.3035,14700.0
2014-11-19 11:30:00,71.4,71.54,71.4,71.5,8900.0,71.2536,71.3933,71.2536,71.3534,8900.0
2014-11-19 12:00:00,71.5,71.89,71.5,71.85,8800.0,71.3534,71.7426,71.3534,71.7026,8800.0
2014-11-19 12:30:00,71.86,72.0,71.83,72.0,4000.0,71.7126,71.8523,71.6827,71.8523,4000.0
2014-11-19 13:00:00,72.01,72.05,71.95,72.01,6400.0,71.8623,71.9022,71.8024,71.8623,6400.0
2014-11-19 13:30:00,72.0,72.02,71.94,71.96,4600.0,71.8523,71.8723,71.7925,71.8124,4600.0
2014-11-19 14:00:00,71.92,72.02,71.62,71.74,7800.0,71.7725,71.8723,71.4731,71.5929,7800.0
2014-11-19 14:30:00,71.75,71.76,71.49,71.61,5400.0,71.6028,71.6128,71.3434,71.4631,5400.0
2014-11-19 15:00:00,71.66,71.93,71.58,71.84,6800.0,71.513,71.7825,71.4332,71.6927,6800.0
2014-11-19 15:30:00,71.82,71.86,71.58,71.68,21700.0,71.6727,71.7126,71.4332,71.533,21700.0
2014-11-20 09:30:00,71.15,71.5,71.09,71.4,8400.0,71.0041,71.3534,70.9442,71.2536,8400.0
2014-11-20 10:00:00,71.5,71.51,71.27,71.37,11600.0,71.3534,71.3633,71.1238,71.2236,11600.0
2014-11-20 10:30:00,71.37,71.54,71.35,71.35,8000.0,71.2236,71.3933,71.2037,71.2037,8000.0
2014-11-20 11:00:00,71.43,71.54,71.34,71.51,9900.0,71.2835,71.3933,71.1937,71.3633,9900.0
2014-11-20 11:30:00,71.5,71.58,71.34,71.56,5400.0,71.3534,71.4332,71.1937,71.4132,5400.0
2014-11-20 12:00:00,71.57,71.89,71.56,71.88,11100.0,71.4232,71.7426,71.4132,71.7326,11100.0
2014-11-20 12:30:00,71.88,71.99,71.88,71.98,6400.0,71.7326,71.8424,71.7326,71.8324,6400.0
2014-11-20 13:00:00,71.99,71.99,71.9,71.91,5100.0,71.8424,71.8424,71.7525,71.7625,5100.0
2014-11-20 13:30:00,71.94,71.98,71.91,71.96,3900.0,71.7925,71.8324,71.7625,71.8124,3900.0
2014-11-20 14:00:00,71.98,72.0,71.96,71.96,9400.0,71.8324,71.8523,71.8124,71.8124,9400.0
2014-11-20 14:30:00,71.97,71.98,71.95,71.97,7300.0,71.8224,71.8324,71.8024,71.8224,7300.0
2014-11-20 15:00:00,71.97,72.0,71.96,72.0,9400.0,71.8224,71.8523,71.8124,71.8523,9400.0
2014-11-20 15:30:00,72.0,72.01,71.84,72.0,31000.0,71.8523,71.8623,71.6927,71.8523,31000.0
2014-11-21 09:30:00,72.73,73.12,72.38,72.73,18600.0,72.5808,72.97,72.2316,72.5808,18600.0
2014-11-21 10:00:00,72.76,72.78,72.58,72.66,13500.0,72.6108,72.6307,72.4311,72.511,13500.0
2014-11-21 10:30:00,72.6,72.63,72.52,72.53,7700.0,72.4511,72.481,72.3713,72.3812,7700.0
2014-11-21 11:00:00,72.53,72.6,72.42,72.46,11000.0,72.3812,72.4511,72.2715,72.3114,11000.0
2014-11-21 11:30:00,72.48,72.48,72.33,72.47,8400.0,72.3314,72.3314,72.1817,72.3214,8400.0
2014-11-21 12:00:00,72.45,72.48,72.38,72.44,13900.0,72.3014,72.3314,72.2316,72.2914,13900.0
2014-11-21 12:30:00,72.44,72.47,72.42,72.45,6000.0,72.2914,72.3214,72.2715,72.3014,6000.0
2014-11-21 13:00:00,72.44,72.46,72.38,72.41,6700.0,72.2914,72.3114,72.2316,72.2615,6700.0
2014-11-21 13:30:00,72.38,72.47,72.35,72.41,7200.0,72.2316,72.3214,72.2016,72.2615,7200.0
2014-11-21 14:00:00,72.41,72.43,72.21,72.24,9400.0,72.2615,72.2815,72.0619,72.0918,9400.0
2014-11-21 14:30:00,72.23,72.44,72.17,72.39,7000.0,72.0819,72.2914,72.022,72.2415,7000.0
2014-11-21 15:00:00,72.43,72.45,72.35,72.35,16700.0,72.2815,72.3014,72.2016,72.2016,16700.0
2014-11-21 15:30:00,72.38,72.4,71.93,71.98,39500.0,72.2316,72.2515,71.7825,71.8324,39500.0
2014-11-24 09:30:00,72.0,72.77,72.0,72.06,17100.0,71.8523,72.6208,71.8523,71.9122,17100.0
2014-11-24 10:00:00,72.06,72.41,72.05,72.3,19500.0,71.9122,72.2615,71.9022,72.1517,19500.0
2014-11-24 10:30:00,72.3,72.3,72.2,72.24,16900.0,72.1517,72.1517,72.0519,72.0918,16900.0
2014-11-24 11:00:00,72.26,72.28,72.17,72.18,11400.0,72.1118,72.1318,72.022,72.032,11400.0
2014-11-24 11:30:00,72.19,72.24,72.16,72.16,10500.0,72.0419,72.0918,72.012,72.012,10500.0
2014-11-24 12:00:00,72.2,72.23,72.16,72.18,13100.0,72.0519,72.0819,72.012,72.032,13100.0
2014-11-24 12:30:00,72.19,72.23,72.14,72.18,11700.0,72.0419,72.0819,71.992,72.032,11700.0
2014-11-24 13:00:00,72.16,72.19,72.09,72.13,18700.0,72.012,72.0419,71.9422,71.9821,18700.0
2014-11-24 13:30:00,72.13,72.14,72.1,72.1,39600.0,71.9821,71.992,71.9521,71.9521,39600.0
2014-11-24 14:00:00,72.11,72.12,72.09,72.1,50700.0,71.9621,71.9721,71.9422,71.9521,50700.0
2014-11-24 14:30:00,72.11,72.11,72.08,72.08,46100.0,71.9621,71.9621,71.9322,71.9322,46100.0
2014-11-24 15:00:00,72.08,72.11,72.07,72.1,38900.0,71.9322,71.9621,71.9222,71.9521,38900.0
2014-11-24 15:30:00,72.11,72.21,71.95,72.06,71600.0,71.9621,72.0619,71.8024,71.9122,71600.0
2014-11-25 09:30:00,71.76,72.12,71.51,71.98,21200.0,71.6128,71.9721,71.3633,71.8324,21200.0
2014-11-25 10:00:00,71.98,72.11,71.93,72.06,53900.0,71.8324,71.9621,71.7825,71.9122,53900.0
2014-11-25 10:30:00,72.1,72.11,72.0,72.07,12400.0,71.9521,71.9621,71.8523,71.9222,12400.0
2014-11-25 11:00:00,72.08,72.1,72.03,72.05,10600.0,71.9322,71.9521,71.8823,71.9022,10600.0
2014-11-25 11:30:00,72.04,72.09,72.04,72.06,16900.0,71.8923,71.9422,71.8923,71.9122,16900.0
2014-11-25 12:00:00,72.06,72.06,71.96,71.96,12100.0,71.9122,71.9122,71.8124,71.8124,12100.0
2014-11-25 12:30:00,71.97,72.0,71.62,71.62,18600.0,71.8224,71.8523,71.4731,71.4731,18600.0
2014-11-25 13:00:00,71.67,71.71,71.61,71.65,8100.0,71.523,71.5629,71.4631,71.5031,8100.0
2014-11-25 13:30:00,71.65,71.69,71.56,71.61,6500.0,71.5031,71.543,71.4132,71.4631,6500.0
2014-11-25 14:00:00,71.62,71.82,71.61,71.74,36300.0,71.4731,71.6727,71.4631,71.5929,36300.0
2014-11-25 14:30:00,71.76,71.78,71.7,71.76,30100.0,71.6128,71.6328,71.553,71.6128,30100.0
2014-11-25 15:00:00,71.76,72.01,71.76,72.0,24900.0,71.6128,71.8623,71.6128,71.8523,24900.0
2014-11-25 15:30:00,72.0,72.01,71.69,71.75,45200.0,71.8523,71.8623,71.543,71.6028,45200.0
2014-11-26 09:30:00,71.93,72.05,71.3,72.0,24600.0,71.7825,71.9022,71.1538,71.8523,24600.0
2014-11-26 10:00:00,72.0,72.06,71.82,72.03,33500.0,71.8523,71.9122,71.6727,71.8823,33500.0
2014-11-26 10:30:00,72.03,72.04,71.96,72.01,15900.0,71.8823,71.8923,71.8124,71.8623,15900.0
2014-11-26 11:00:00,72.02,72.04,72.0,72.01,10700.0,71.8723,71.8923,71.8523,71.8623,10700.0
2014-11-26 11:30:00,72.03,72.04,71.97,72.0,20700.0,71.8823,71.8923,71.8224,71.8523,20700.0
2014-11-26 12:00:00,72.02,72.02,71.91,71.99,18100.0,71.8723,71.8723,71.7625,71.8424,18100.0
2014-11-26 12:30:00,71.99,72.02,71.94,72.0,16200.0,71.8424,71.8723,71.7925,71.8523,16200.0
2014-11-26 13:00:00,72.0,72.03,71.98,71.99,36500.0,71.8523,71.8823,71.8324,71.8424,36500.0
2014-11-26 13:30:00,71.99,72.08,71.99,72.06,38000.0,71.8424,71.9322,71.8424,71.9122,38000.0
2014-11-26 14:00:00,72.05,72.06,72.01,72.03,17100.0,71.9022,71.9122,71.8623,71.8823,17100.0
2014-11-26 14:30:00,72.04,72.04,71.99,72.02,17700.0,71.8923,71.8923,71.8424,71.8723,17700.0
2014-11-26 15:00:00,72.01,72.01,71.83,71.87,20600.0,71.8623,71.8623,71.6827,71.7226,20600.0
2014-11-26 15:30:00,71.89,71.97,71.89,71.93,26100.0,71.7426,71.8224,71.7426,71.7825,26100.0
2014-11-28 09:30:00,71.97,72.25,71.32,72.14,26300.0,71.8224,72.1018,71.1737,71.992,26300.0
2014-11-28 10:00:00,72.11,73.0,72.08,73.0,35800.0,71.9621,72.8503,71.9322,72.8503,35800.0
2014-11-28 10:30:00,72.98,73.15,72.82,72.84,15500.0,72.8303,73.0,72.6707,72.6906,15500.0
2014-11-28 11:00:00,72.84,72.93,72.62,72.62,6900.0,72.6906,72.7804,72.4711,72.4711,6900.0
2014-11-28 11:30:00,72.58,72.64,72.36,72.49,4200.0,72.4311,72.491,72.2116,72.3413,4200.0
2014-11-28 12:00:00,72.54,72.71,72.53,72.53,6300.0,72.3912,72.5609,72.3812,72.3812,6300.0
2014-11-28 12:30:00,72.56,72.63,71.69,71.78,27200.0,72.4112,72.481,71.543,71.6328,27200.0
2014-12-01 09:30:00,71.41,72.0,71.36,71.91,18800.0,71.2832,71.8722,71.2333,71.7824,18800.0
2014-12-01 10:00:00,72.1,72.74,72.1,72.5,10600.0,71.972,72.6109,71.972,72.3713,10600.0
2014-12-01 10:30:00,72.46,72.58,72.3,72.3,9000.0,72.3314,72.4512,72.1717,72.1717,9000.0
2014-12-01 11:00:00,72.27,72.49,72.15,72.46,5200.0,72.1417,72.3613,72.0219,72.3314,5200.0
2014-12-01 11:30:00,72.51,72.9,72.5,72.85,12900.0,72.3813,72.7706,72.3713,72.7207,12900.0
2014-12-01 12:00:00,72.83,72.99,72.73,72.94,7000.0,72.7007,72.8604,72.6009,72.8105,7000.0
2014-12-01 12:30:00,72.96,73.27,72.96,73.27,6400.0,72.8305,73.1399,72.8305,73.1399,6400.0
2014-12-01 13:00:00,73.27,73.32,73.08,73.11,5400.0,73.1399,73.1898,72.9503,72.9802,5400.0
2014-12-01 13:30:00,73.12,73.15,73.05,73.11,6600.0,72.9902,73.0202,72.9203,72.9802,6600.0
2014-12-01 14:00:00,73.12,73.14,72.97,73.1,9500.0,72.9902,73.0102,72.8405,72.9702,9500.0
2014-12-01 14:30:00,73.07,73.1,72.89,72.99,8700.0,72.9403,72.9702,72.7606,72.8604,8700.0
2014-12-01 15:00:00,72.96,73.25,72.96,73.18,10300.0,72.8305,73.12,72.8305,73.0501,10300.0
2014-12-01 15:30:00,73.17,73.17,72.35,72.36,29600.0,73.0401,73.0401,72.2216,72.2316,29600.0
2014-12-02 09:30:00,72.32,73.37,72.07,72.84,5700.0,72.1916,73.2398,71.9421,72.7107,5700.0
2014-12-02 10:00:00,72.72,72.89,72.7,72.75,4600.0,72.5909,72.7606,72.571,72.6209,4600.0
2014-12-02 10:30:00,72.81,73.03,72.81,72.97,11300.0,72.6808,72.9004,72.6808,72.8405,11300.0
2014-12-02 11:00:00,73.02,73.04,72.82,72.87,6600.0,72.8904,72.9103,72.6907,72.7406,6600.0
2014-12-02 11:30:00,72.86,72.94,72.74,72.81,2800.0,72.7307,72.8105,72.6109,72.6808,2800.0
2014-12-02 12:00:00,72.81,72.87,72.75,72.77,2200.0,72.6808,72.7406,72.6209,72.6408,2200.0
2014-12-02 12:30:00,72.78,72.78,72.61,72.67,3300.0,72.6508,72.6508,72.4811,72.541,3300.0
2014-12-02 13:00:00,72.71,72.76,72.58,72.76,2400.0,72.5809,72.6308,72.4512,72.6308,2400.0
2014-12-02 13:30:00,72.78,72.85,72.72,72.75,3000.0,72.6508,72.7207,72.5909,72.6209,3000.0
2014-12-02 14:00:00,72.78,72.89,72.74,72.89,3900.0,72.6508,72.7606,72.6109,72.7606,3900.0
2014-12-02 14:30:00,72.86,73.19,72.86,73.19,5100.0,72.7307,73.0601,72.7307,73.0601,5100.0
2014-12-02 15:00:00,73.16,73.31,73.07,73.09,5700.0,73.0301,73.1799,72.9403,72.9603,5700.0
2014-12-02 15:30:00,73.09,73.15,72.75,72.91,28100.0,72.9603,73.0202,72.6209,72.7806,28100.0
2014-12-03 09:30:00,73.0,73.22,72.6,72.95,6200.0,72.8704,73.09,72.4711,72.8205,6200.0
2014-12-03 10:00:00,72.82,73.32,72.61,73.32,8900.0,72.6907,73.1898,72.4811,73.1898,8900.0
2014-12-03 10:30:00,73.31,73.69,73.26,73.66,8900.0,73.1799,73.5592,73.13,73.5292,8900.0
2014-12-03 11:00:00,73.7,73.9,73.58,73.85,10000.0,73.5692,73.7688,73.4494,73.7189,10000.0
2014-12-03 11:30:00,73.9,73.9,73.68,73.78,3500.0,73.7688,73.7688,73.5492,73.649,3500.0
2014-12-03 12:00:00,73.8,73.8,73.63,73.63,2900.0,73.669,73.669,73.4993,73.4993,2900.0
2014-12-03 12:30:00,73.48,73.56,73.39,73.46,2300.0,73.3496,73.4294,73.2597,73.3296,2300.0
2014-12-03 13:00:00,73.45,73.59,73.44,73.53,2000.0,73.3196,73.4594,73.3096,73.3995,2000.0
2014-12-03 13:30:00,73.59,73.61,73.39,73.49,4200.0,73.4594,73.4793,73.2597,73.3595,4200.0
2014-12-03 14:00:00,73.51,73.72,73.51,73.65,4300.0,73.3795,73.5891,73.3795,73.5193,4300.0
2014-12-03 14:30:00,73.63,73.63,73.46,73.52,3400.0,73.4993,73.4993,73.3296,73.3895,3400.0
2014-12-03 15:00:00,73.53,73.68,73.53,73.62,4200.0,73.3995,73.5492,73.3995,73.4893,4200.0
2014-12-03 15:30:00,73.64,73.71,73.26,73.35,17400.0,73.5093,73.5792,73.13,73.2198,17400.0
2014-12-04 09:30:00,73.14,73.72,73.14,73.2,4600.0,73.0102,73.5891,73.0102,73.0701,4600.0
2014-12-04 10:00:00,73.16,73.16,72.8,72.8,2000.0,73.0301,73.0301,72.6708,72.6708,2000.0
2014-12-04 10:30:00,72.73,72.73,72.54,72.65,2400.0,72.6009,72.6009,72.4112,72.521,2400.0
2014-12-04 11:00:00,72.66,72.71,72.5,72.51,6500.0,72.531,72.5809,72.3713,72.3813,6500.0
2014-12-04 11:30:00,72.52,72.81,72.52,72.81,1800.0,72.3913,72.6808,72.3913,72.6808,1800.0
2014-12-04 12:00:00,72.75,73.0,72.75,72.98,8600.0,72.6209,72.8704,72.6209,72.8505,8600.0
2014-12-04 12:30:00,73.0,73.17,73.0,73.15,2100.0,72.8704,73.0401,72.8704,73.0202,2100.0
2014-12-04 13:00:00,73.1,73.19,73.01,73.19,2500.0,72.9702,73.0601,72.8804,73.0601,2500.0
2014-12-04 13:30:00,73.22,73.24,73.15,73.15,1200.0,73.09,73.11,73.0202,73.0202,1200.0
2014-12-04 14:00:00,73.19,73.26,73.18,73.2,1300.0,73.0601,73.13,73.0501,73.0701,1300.0
2014-12-04 14:30:00,73.16,73.2,73.04,73.04,2400.0,73.0301,73.0701,72.9103,72.9103,2400.0
2014-12-04 15:00:00,73.07,73.16,72.75,72.78,3500.0,72.9403,73.0301,72.6209,72.6508,3500.0
2014-12-04 15:30:00,72.78,73.0,72.73,72.99,16800.0,72.6508,72.8704,72.6009,72.8604,16800.0
2014-12-05 09:30:00,72.89,73.72,72.89,73.59,13800.0,72.7606,73.5891,72.7606,73.4594,13800.0
2014-12-05 10:00:00,73.61,73.9,73.45,73.46,4600.0,73.4793,73.7688,73.3196,73.3296,4600.0
2014-12-05 10:30:00,73.57,73.68,73.45,73.53,4500.0,73.4394,73.5492,73.3196,73.3995,4500.0
2014-12-05 11:00:00,73.58,73.64,73.37,73.42,6400.0,73.4494,73.5093,73.2398,73.2897,6400.0
2014-12-05 11:30:00,73.4,73.5,73.4,73.5,2300.0,73.2697,73.3695,73.2697,73.3695,2300.0
2014-12-05 12:00:00,73.5,73.56,73.46,73.52,4100.0,73.3695,73.4294,73.3296,73.3895,4100.0
2014-12-05 12:30:00,73.51,73.53,73.44,73.52,2700.0,73.3795,73.3995,73.3096,73.3895,2700.0
2014-12-05 13:00:00,73.45,73.46,73.21,73.21,2100.0,73.3196,73.3296,73.08,73.08,2100.0
2014-12-05 13:30:00,73.15,73.24,73.15,73.24,1700.0,73.0202,73.11,73.0202,73.11,1700.0
2014-12-05 14:00:00,73.26,73.39,73.2,73.38,3600.0,73.13,73.2597,73.0701,73.2497,3600.0
2014-12-05 14:30:00,73.41,73.41,73.12,73.25,3000.0,73.2797,73.2797,72.9902,73.12,3000.0
2014-12-05 15:00:00,73.22,73.42,73.22,73.42,3500.0,73.09,73.2897,73.09,73.2897,3500.0
2014-12-05 15:30:00,73.44,73.44,73.12,73.19,28800.0,73.3096,73.3096,72.9902,73.0601,28800.0
2014-12-08 09:30:00,73.13,73.15,72.81,72.92,5900.0,73.0002,73.0202,72.6808,72.7906,5900.0
2014-12-08 10:00:00,72.81,73.06,72.73,73.06,9800.0,72.6808,72.9303,72.6009,72.9303,9800.0
2014-12-08 10:30:00,73.11,73.27,73.09,73.19,3600.0,72.9802,73.1399,72.9603,73.0601,3600.0
2014-12-08 11:00:00,73.17,73.29,73.13,73.23,6000.0,73.0401,73.1599,73.0002,73.1,6000.0
2014-12-08 11:30:00,73.28,73.33,73.14,73.14,2400.0,73.1499,73.1998,73.0102,73.0102,2400.0
2014-12-08 12:00:00,73.15,73.16,72.58,72.63,5500.0,73.0202,73.0301,72.4512,72.5011,5500.0
2014-12-08 12:30:00,72.61,72.61,72.34,72.35,10100.0,72.4811,72.4811,72.2116,72.2216,10100.0
2014-12-08 13:00:00,72.18,72.39,72.16,72.31,4500.0,72.0519,72.2615,72.0319,72.1816,4500.0
2014-12-08 13:30:00,72.3,72.3,71.92,72.03,12200.0,72.1717,72.1717,71.7923,71.9021,12200.0
2014-12-08 14:00:00,72.03,72.11,71.79,72.0,5100.0,71.9021,71.982,71.6626,71.8722,5100.0
2014-12-08 14:30:00,72.1,72.3,72.08,72.27,3800.0,71.972,72.1717,71.9521,72.1417,3800.0
2014-12-08 15:00:00,72.2,72.31,72.17,72.31,7700.0,72.0718,72.1816,72.0419,72.1816,7700.0
2014-12-08 15:30:00,72.23,72.24,71.99,72.06,22300.0,72.1018,72.1118,71.8622,71.9321,22300.0
2014-12-09 09:30:00,71.14,71.73,71.14,71.5,12800.0,71.0137,71.6027,71.0137,71.3731,12800.0
2014-12-09 10:00:00,71.56,71.56,71.31,71.46,12600.0,71.433,71.433,71.1834,71.3332,12600.0
2014-12-09 10:30:00,71.42,72.25,71.35,72.21,11700.0,71.2932,72.1217,71.2233,72.0818,11700.0
2014-12-09 11:00:00,72.18,72.35,71.79,72.3,10200.0,72.0519,72.2216,71.6626,72.1717,10200.0
2014-12-09 11:30:00,72.33,72.5,72.1,72.22,9500.0,72.2016,72.3713,71.972,72.0918,9500.0
2014-12-09 12:00:00,72.22,72.25,72.14,72.25,3800.0,72.0918,72.1217,72.0119,72.1217,3800.0
2014-12-09 12:30:00,72.23,72.64,72.23,72.53,9300.0,72.1018,72.5111,72.1018,72.4013,9300.0
2014-12-09 13:00:00,72.51,72.72,72.3,72.59,19000.0,72.3813,72.5909,72.1717,72.4611,19000.0
2014-12-09 13:30:00,72.59,73.06,72.59,73.05,17100.0,72.4611,72.9303,72.4611,72.9203,17100.0
2014-12-09 14:00:00,73.08,73.42,72.98,73.14,10500.0,72.9503,73.2897,72.8505,73.0102,10500.0
2014-12-09 14:30:00,73.14,73.14,72.87,73.08,7500.0,73.0102,73.0102,72.7406,72.9503,7500.0
2014-12-09 15:00:00,73.23,73.36,73.11,73.26,13000.0,73.1,73.2298,72.9802,73.13,13000.0
2014-12-09 15:30:00,73.26,73.29,73.07,73.25,31600.0,73.13,73.1599,72.9403,73.12,31600.0
2014-12-10 09:30:00,73.08,73.47,72.91,73.34,8400.0,72.9503,73.3396,72.7806,73.2098,8400.0
2014-12-10 10:00:00,73.34,73.49,73.28,73.33,5700.0,73.2098,73.3595,73.1499,73.1998,5700.0
2014-12-10 10:30:00,73.3,73.69,73.18,73.68,15500.0,73.1699,73.5592,73.0501,73.5492,15500.0
2014-12-10 11:00:00,73.68,73.79,73.16,73.33,7900.0,73.5492,73.659,73.0301,73.1998,7900.0
2014-12-10 11:30:00,73.32,73.32,72.69,72.94,5700.0,73.1898,73.1898,72.561,72.8105,5700.0
2014-12-10 12:00:00,72.85,72.98,72.7,72.92,5400.0,72.7207,72.8505,72.571,72.7906,5400.0
2014-12-10 12:30:00,72.93,73.24,72.89,72.96,5100.0,72.8005,73.11,72.7606,72.8305,5100.0
2014-12-10 13:00:00,73.04,73.09,72.93,73.09,3700.0,72.9103,72.9603,72.8005,72.9603,3700.0
2014-12-10 13:30:00,73.1,73.1,72.81,72.81,8100.0,72.9702,72.9702,72.6808,72.6808,8100.0
2014-12-10 14:00:00,72.81,72.81,72.57,72.6,6700.0,72.6808,72.6808,72.4412,72.4711,6700.0
2014-12-10 14:30:00,72.6,72.64,72.15,72.15,4800.0,72.4711,72.5111,72.0219,72.0219,4800.0
2014-12-10 15:00:00,72.18,72.51,72.06,72.43,8900.0,72.0519,72.3813,71.9321,72.3014,8900.0
2014-12-10 15:30:00,72.42,72.42,71.9,71.94,17800.0,72.2914,72.2914,71.7724,71.8123,17800.0
2014-12-11 09:30:00,72.28,73.66,72.28,73.46,4200.0,72.1517,73.5292,72.1517,73.3296,4200.0
2014-12-11 10:00:00,73.55,73.71,73.36,73.62,10100.0,73.4194,73.5792,73.2298,73.4893,10100.0
2014-12-11 10:30:00,73.62,73.71,73.37,73.51,9600.0,73.4893,73.5792,73.2398,73.3795,9600.0
2014-12-11 11:00:00,73.41,73.48,73.28,73.35,5300.0,73.2797,73.3496,73.1499,73.2198,5300.0
2014-12-11 11:30:00,73.43,73.55,73.3,73.47,4300.0,73.2997,73.4194,73.1699,73.3396,4300.0
2014-12-11 12:00:00,73.54,73.6,73.38,73.38,5700.0,73.4095,73.4694,73.2497,73.2497,5700.0
2014-12-11 12:30:00,73.46,73.46,73.19,73.25,2400.0,73.3296,73.3296,73.0601,73.12,2400.0
2014-12-11 13:00:00,73.17,73.17,72.89,72.9,4900.0,73.0401,73.0401,72.7606,72.7706,4900.0
2014-12-11 13:30:00,72.92,73.12,72.92,72.94,5700.0,72.7906,72.9902,72.7906,72.8105,5700.0
2014-12-11 14:00:00,72.9,73.04,72.89,73.03,4300.0,72.7706,72.9103,72.7606,72.9004,4300.0
2014-12-11 14:30:00,73.0,73.05,72.71,72.71,6100.0,72.8704,72.9203,72.5809,72.5809,6100.0
2014-12-11 15:00:00,72.71,73.1,72.71,73.06,9300.0,72.5809,72.9702,72.5809,72.9303,9300.0
2014-12-11 15:30:00,73.06,73.07,72.24,72.53,14900.0,72.9303,72.9403,72.1118,72.4013,14900.0
2014-12-12 09:30:00,71.86,72.54,71.86,72.54,7600.0,71.7324,72.4112,71.7324,72.4112,7600.0
2014-12-12 10:00:00,72.54,72.54,71.84,71.97,7000.0,72.4112,72.4112,71.7125,71.8422,7000.0
2014-12-12 10:30:00,72.09,72.22,71.53,71.57,5000.0,71.962,72.0918,71.403,71.443,5000.0
2014-12-12 11:00:00,71.56,71.8,71.3,71.56,4400.0,71.433,71.6725,71.1734,71.433,4400.0
2014-12-12 11:30:00,71.56,71.92,71.56,71.66,4500.0,71.433,71.7923,71.433,71.5328,4500.0
2014-12-12 12:00:00,71.65,71.91,71.65,71.91,4300.0,71.5228,71.7824,71.5228,71.7824,4300.0
2014-12-12 12:30:00,71.92,72.06,71.87,71.95,4500.0,71.7923,71.9321,71.7424,71.8223,4500.0
2014-12-12 13:00:00,71.95,72.4,71.88,72.36,11400.0,71.8223,72.2715,71.7524,72.2316,11400.0
2014-12-12 13:30:00,72.41,72.43,72.29,72.37,6100.0,72.2815,72.3014,72.1617,72.2415,6100.0
2014-12-12 14:00:00,72.35,72.35,72.06,72.09,3400.0,72.2216,72.2216,71.9321,71.962,3400.0
2014-12-12 14:30:00,72.06,72.06,71.9,72.04,7400.0,71.9321,71.9321,71.7724,71.9121,7400.0
2014-12-12 15:00:00,72.11,72.16,71.67,71.8,7600.0,71.982,72.0319,71.5428,71.6725,7600.0
2014-12-12 15:30:00,71.79,71.79,71.1,71.16,14200.0,71.6626,71.6626,70.9738,71.0337,14200.0
2014-12-15 09:30:00,71.4,71.87,71.05,71.7,6200.0,71.2733,71.7424,70.9239,71.5727,6200.0
2014-12-15 10:00:00,71.6,71.75,71.35,71.49,5800.0,71.4729,71.6226,71.2233,71.3631,5800.0
2014-12-15 10:30:00,71.6,71.6,70.69,71.09,8700.0,71.4729,71.4729,70.5645,70.9638,8700.0
2014-12-15 11:00:00,71.15,71.37,70.45,70.52,11100.0,71.0237,71.2433,70.3249,70.3948,11100.0
2014-12-15 11:30:00,70.52,70.85,70.24,70.37,10700.0,70.3948,70.7242,70.1153,70.2451,10700.0
2014-12-15 12:00:00,70.3,71.02,70.3,70.75,13500.0,70.1752,70.8939,70.1752,70.6244,13500.0
2014-12-15 12:30:00,70.79,70.88,70.45,70.72,14400.0,70.6643,70.7542,70.3249,70.5945,14400.0
2014-12-15 13:00:00,70.75,70.81,70.38,70.41,5300.0,70.6244,70.6843,70.2551,70.285,5300.0
2014-12-15 13:30:00,70.41,70.5,70.26,70.5,6200.0,70.285,70.3749,70.1353,70.3749,6200.0
2014-12-15 14:00:00,70.47,70.6,70.43,70.48,10300.0,70.3449,70.4747,70.305,70.3549,10300.0
2014-12-15 14:30:00,70.51,70.58,70.3,70.3,9300.0,70.3848,70.4547,70.1752,70.1752,9300.0
2014-12-15 15:00:00,70.34,70.56,70.17,70.26,21500.0,70.2151,70.4347,70.0454,70.1353,21500.0
2014-12-15 15:30:00,70.26,70.46,69.96,69.98,29000.0,70.1353,70.3349,69.8358,69.8558,29000.0
2014-12-16 09:30:00,69.51,69.51,68.78,68.84,37300.0,69.3866,69.3866,68.6579,68.7178,37300.0
2014-12-16 10:00:00,68.84,68.97,68.14,68.19,52600.0,68.7178,68.8476,68.019,68.069,52600.0
2014-12-16 10:30:00,68.27,68.41,67.67,68.34,46100.0,68.1488,68.2886,67.5499,68.2187,46100.0
2014-12-16 11:00:00,68.36,68.72,68.24,68.7,20900.0,68.2387,68.598,68.1189,68.5781,20900.0
2014-12-16 11:30:00,68.81,69.22,68.74,69.02,31300.0,68.6879,69.0971,68.618,68.8975,31300.0
2014-12-16 12:00:00,69.03,69.03,68.59,68.98,20400.0,68.9075,68.9075,68.4682,68.8576,20400.0
2014-12-16 12:30:00,68.99,69.08,68.97,69.01,14000.0,68.8675,68.9574,68.8476,68.8875,14000.0
2014-12-16 13:00:00,69.01,69.02,68.46,68.48,9900.0,68.8875,68.8975,68.3385,68.3584,9900.0
2014-12-16 13:30:00,68.5,68.91,68.42,68.83,24100.0,68.3784,68.7877,68.2985,68.7078,24100.0
2014-12-16 14:00:00,68.78,68.99,68.65,68.99,16800.0,68.6579,68.8675,68.5281,68.8675,16800.0
2014-12-16 14:30:00,68.99,69.05,68.52,68.73,22400.0,68.8675,68.9274,68.3984,68.608,22400.0
2014-12-16 15:00:00,68.68,68.84,68.58,68.66,22700.0,68.5581,68.7178,68.4583,68.5381,22700.0
2014-12-16 15:30:00,68.65,68.67,67.69,67.72,67000.0,68.5281,68.5481,67.5698,67.5998,67000.0
2014-12-17 09:30:00,67.26,67.96,66.94,67.74,28300.0,67.1406,67.8394,66.8212,67.6198,28300.0
2014-12-17 10:00:00,67.74,67.74,67.13,67.2,19300.0,67.6198,67.6198,67.0108,67.0807,19300.0
2014-12-17 10:30:00,67.19,67.58,67.18,67.48,10000.0,67.0707,67.46,67.0607,67.3602,10000.0
2014-12-17 11:00:00,67.45,67.55,67.19,67.36,15600.0,67.3303,67.4301,67.0707,67.2404,15600.0
2014-12-17 11:30:00,67.35,67.7,67.23,67.6,24100.0,67.2304,67.5798,67.1107,67.48,24100.0
2014-12-17 12:00:00,67.61,67.65,67.52,67.61,5300.0,67.49,67.5299,67.4001,67.49,5300.0
2014-12-17 12:30:00,67.68,67.87,67.63,67.72,8700.0,67.5599,67.7495,67.5099,67.5998,8700.0
2014-12-17 13:00:00,67.76,68.22,67.74,68.21,7400.0,67.6397,68.0989,67.6198,68.0889,7400.0
2014-12-17 13:30:00,68.25,68.34,67.67,67.75,18400.0,68.1288,68.2187,67.5499,67.6297,18400.0
2014-12-17 14:00:00,67.89,68.55,67.89,68.23,83000.0,67.7695,68.4283,67.7695,68.1089,83000.0
2014-12-17 14:30:00,68.34,68.41,68.17,68.21,74900.0,68.2187,68.2886,68.049,68.0889,74900.0
2014-12-17 15:00:00,68.18,68.71,68.05,68.66,30200.0,68.059,68.588,67.9292,68.5381,30200.0
2014-12-17 15:30:00,68.72,68.97,68.25,68.42,88800.0,68.598,68.8476,68.1288,68.2985,88800.0
2014-12-18 09:30:00,69.18,70.38,68.88,70.33,69800.0,69.0572,70.2551,68.7577,70.2052,69800.0
2014-12-18 10:00:00,70.32,70.67,70.11,70.24,71100.0,70.1952,70.5446,69.9855,70.1153,71100.0
2014-12-18 10:30:00,70.36,70.96,70.36,70.9,24000.0,70.2351,70.834,70.2351,70.7741,24000.0
2014-12-18 11:00:00,70.91,70.91,70.72,70.75,18400.0,70.7841,70.7841,70.5945,70.6244,18400.0
2014-12-18 11:30:00,70.75,70.8,70.53,70.66,38800.0,70.6244,70.6743,70.4048,70.5346,38800.0
2014-12-18 12:00:00,70.65,70.84,70.59,70.59,22100.0,70.5246,70.7143,70.4647,70.4647,22100.0
2014-12-18 12:30:00,70.62,70.8,70.62,70.7,9100.0,70.4946,70.6743,70.4946,70.5745,9100.0
2014-12-18 13:00:00,70.7,70.85,70.7,70.81,30200.0,70.5745,70.7242,70.5745,70.6843,30200.0
2014-12-18 13:30:00,70.82,70.83,70.72,70.77,22200.0,70.6943,70.7043,70.5945,70.6444,22200.0
2014-12-18 14:00:00,70.77,70.82,70.72,70.73,18500.0,70.6444,70.6943,70.5945,70.6044,18500.0
2014-12-18 14:30:00,70.74,70.79,70.13,70.35,39900.0,70.6144,70.6643,70.0055,70.2251,39900.0
2014-12-18 15:00:00,70.34,70.48,70.3,70.35,19400.0,70.2151,70.3549,70.1752,70.2251,19400.0
2014-12-18 15:30:00,70.41,70.88,70.38,70.86,54000.0,70.285,70.7542,70.2551,70.7342,54000.0
2014-12-19 09:30:00,70.85,71.3,70.6,71.05,83300.0,70.7242,71.1734,70.4747,70.9239,83300.0
2014-12-19 10:00:00,71.08,71.73,71.02,71.33,41700.0,70.9538,71.6027,70.8939,71.2034,41700.0
2014-12-19 10:30:00,71.33,71.34,70.85,70.93,9500.0,71.2034,71.2134,70.7242,70.8041,9500.0
2014-12-19 11:00:00,70.85,71.33,70.85,71.33,5800.0,70.7242,71.2034,70.7242,71.2034,5800.0
2014-12-19 11:30:00,71.3,71.7,71.3,71.65,8000.0,71.1734,71.5727,71.1734,71.5228,8000.0
2014-12-19 12:00:00,71.63,71.63,71.36,71.49,6400.0,71.5028,71.5028,71.2333,71.3631,6400.0
2014-12-19 12:30:00,71.54,71.7,71.5,71.66,6600.0,71.413,71.5727,71.3731,71.5328,6600.0
2014-12-19 13:00:00,71.67,71.67,71.51,71.52,8400.0,71.5428,71.5428,71.3831,71.393,8400.0
2014-12-19 13:30:00,71.52,71.65,71.42,71.65,6600.0,71.393,71.5228,71.2932,71.5228,6600.0
2014-12-19 14:00:00,71.58,71.7,71.5,71.66,11300.0,71.4529,71.5727,71.3731,71.5328,11300.0
2014-12-19 14:30:00,71.66,72.1,71.61,72.1,15100.0,71.5328,71.972,71.4829,71.972,15100.0
2014-12-19 15:00:00,72.1,72.12,71.9,72.05,21400.0,71.972,71.992,71.7724,71.9221,21400.0
2014-12-19 15:30:00,72.02,72.05,71.63,71.82,56500.0,71.8922,71.9221,71.5028,71.6925,56500.0
2014-12-22 09:30:00,71.93,72.28,71.91,71.91,10800.0,71.8023,72.1517,71.7824,71.7824,10800.0
2014-12-22 10:00:00,71.94,71.96,71.82,71.84,7700.0,71.8123,71.8323,71.6925,71.7125,7700.0
2014-12-22 10:30:00,71.82,71.89,71.58,71.58,8700.0,71.6925,71.7624,71.4529,71.4529,8700.0
2014-12-22 11:00:00,71.66,71.66,71.26,71.51,9100.0,71.5328,71.5328,71.1335,71.3831,9100.0
2014-12-22 11:30:00,71.52,71.58,71.48,71.51,4200.0,71.393,71.4529,71.3531,71.3831,4200.0
2014-12-22 12:00:00,71.53,71.54,71.47,71.5,1800.0,71.403,71.413,71.3431,71.3731,1800.0
2014-12-22 12:30:00,71.52,71.67,71.45,71.67,1300.0,71.393,71.5428,71.3232,71.5428,1300.0
2014-12-22 13:00:00,71.7,71.7,71.55,71.56,5600.0,71.5727,71.5727,71.423,71.433,5600.0
2014-12-22 13:30:00,71.53,71.74,71.53,71.69,2800.0,71.403,71.6127,71.403,71.5627,2800.0
2014-12-22 14:00:00,71.74,71.75,71.68,71.68,3900.0,71.6127,71.6226,71.5528,71.5528,3900.0
2014-12-22 14:30:00,71.65,71.72,71.61,71.72,3300.0,71.5228,71.5927,71.4829,71.5927,3300.0
2014-12-22 15:00:00,71.69,71.75,71.65,71.72,11100.0,71.5627,71.6226,71.5228,71.5927,11100.0
2014-12-22 15:30:00,71.74,71.92,71.66,71.89,31200.0,71.6127,71.7923,71.5328,71.7624,31200.0
2014-12-23 09:30:00,72.0,72.32,71.98,72.21,13500.0,71.8722,72.1916,71.8522,72.0818,13500.0
2014-12-23 10:00:00,72.21,72.45,72.09,72.36,8100.0,72.0818,72.3214,71.962,72.2316,8100.0
2014-12-23 10:30:00,72.25,72.33,71.99,72.17,7300.0,72.1217,72.2016,71.8622,72.0419,7300.0
2014-12-23 11:00:00,72.11,72.23,71.9,71.9,9800.0,71.982,72.1018,71.7724,71.7724,9800.0
2014-12-23 11:30:00,71.96,72.12,71.84,71.96,5200.0,71.8323,71.992,71.7125,71.8323,5200.0
2014-12-23 12:00:00,72.09,72.2,72.0,72.02,13600.0,71.962,72.0718,71.8722,71.8922,13600.0
2014-12-23 12:30:00,71.94,72.12,71.9,72.02,2600.0,71.8123,71.992,71.7724,71.8922,2600.0
2014-12-23 13:00:00,71.97,72.23,71.9,72.18,3300.0,71.8422,72.1018,71.7724,72.0519,3300.0
2014-12-23 13:30:00,72.2,72.2,71.9,72.1,7500.0,72.0718,72.0718,71.7724,71.972,7500.0
2014-12-23 14:00:00,72.07,72.17,72.04,72.04,4200.0,71.9421,72.0419,71.9121,71.9121,4200.0
2014-12-23 14:30:00,72.02,72.24,72.02,72.13,8900.0,71.8922,72.1118,71.8922,72.002,8900.0
2014-12-23 15:00:00,72.21,72.39,72.19,72.22,2700.0,72.0818,72.2615,72.0619,72.0918,2700.0
2014-12-23 15:30:00,72.27,72.55,72.21,72.4,28600.0,72.1417,72.4212,72.0818,72.2715,28600.0
2014-12-24 09:30:00,72.5,73.32,72.26,73.32,15000.0,72.3713,73.1898,72.1317,73.1898,15000.0
2014-12-24 10:00:00,73.37,73.45,73.27,73.38,2200.0,73.2398,73.3196,73.1399,73.2497,2200.0
2014-12-24 10:30:00,73.45,73.7,73.42,73.48,4100.0,73.3196,73.5692,73.2897,73.3496,4100.0
2014-12-24 11:00:00,73.42,73.48,73.25,73.32,900.0,73.2897,73.3496,73.12,73.1898,900.0
2014-12-24 11:30:00,73.27,73.47,73.27,73.47,1800.0,73.1399,73.3396,73.1399,73.3396,1800.0
2014-12-24 12:00:00,73.41,73.58,73.18,73.23,4400.0,73.2797,73.4494,73.0501,73.1,4400.0
2014-12-24 12:30:00,73.19,73.29,72.82,72.83,13900.0,73.0601,73.1599,72.6907,72.7007,13900.0
2014-12-26 09:30:00,73.35,73.76,73.19,73.65,10400.0,73.2198,73.6291,73.0601,73.5193,10400.0
2014-12-26 10:00:00,73.64,73.64,73.49,73.6,1800.0,73.5093,73.5093,73.3595,73.4694,1800.0
2014-12-26 10:30:00,73.54,73.65,73.53,73.65,1800.0,73.4095,73.5193,73.3995,73.5193,1800.0
2014-12-26 11:00:00,73.66,73.7,73.52,73.59,2100.0,73.5292,73.5692,73.3895,73.4594,2100.0
2014-12-26 11:30:00,73.52,73.64,73.48,73.64,1300.0,73.3895,73.5093,73.3496,73.5093,1300.0
2014-12-26 12:00:00,73.53,73.74,73.5,73.74,3200.0,73.3995,73.6091,73.3695,73.6091,3200.0
2014-12-26 12:30:00,73.69,73.69,73.57,73.59,2900.0,73.5592,73.5592,73.4394,73.4594,2900.0
2014-12-26 13:00:00,73.62,73.75,73.62,73.73,4300.0,73.4893,73.6191,73.4893,73.5991,4300.0
2014-12-26 13:30:00,73.6,73.61,73.52,73.61,2400.0,73.4694,73.4793,73.3895,73.4793,2400.0
2014-12-26 14:00:00,73.63,73.69,73.61,73.63,1600.0,73.4993,73.5592,73.4793,73.4993,1600.0
2014-12-26 14:30:00,73.66,73.66,73.42,73.44,3000.0,73.5292,73.5292,73.2897,73.3096,3000.0
2014-12-26 15:00:00,73.47,73.47,73.24,73.29,2300.0,73.3396,73.3396,73.11,73.1599,2300.0
2014-12-26 15:30:00,73.24,73.32,72.92,73.03,13900.0,73.11,73.1898,72.7906,72.9004,13900.0
2014-12-29 09:30:00,73.1,73.43,72.8,72.9,2800.0,72.9702,73.2997,72.6708,72.7706,2800.0
2014-12-29 10:00:00,72.7,73.22,72.69,73.13,2300.0,72.571,73.09,72.561,73.0002,2300.0
2014-12-29 10:30:00,73.1,73.11,72.83,73.04,3100.0,72.9702,72.9802,72.7007,72.9103,3100.0
2014-12-29 11:00:00,73.16,73.37,73.11,73.37,3700.0,73.0301,73.2398,72.9802,73.2398,3700.0
2014-12-29 11:30:00,73.34,73.6,73.34,73.55,2600.0,73.2098,73.4694,73.2098,73.4194,2600.0
2014-12-29 12:00:00,73.56,73.86,73.56,73.8,4300.0,73.4294,73.7289,73.4294,73.669,4300.0
2014-12-29 12:30:00,73.77,74.06,73.77,74.06,5500.0,73.6391,73.9285,73.6391,73.9285,5500.0
2014-12-29 13:00:00,74.06,74.06,73.95,73.96,2000.0,73.9285,73.9285,73.8187,73.8287,2000.0
2014-12-29 13:30:00,73.82,73.83,73.68,73.68,1300.0,73.689,73.6989,73.5492,73.5492,1300.0
2014-12-29 14:00:00,73.74,73.74,73.63,73.63,1400.0,73.6091,73.6091,73.4993,73.4993,1400.0
2014-12-29 14:30:00,73.7,73.72,73.62,73.72,2000.0,73.5692,73.5891,73.4893,73.5891,2000.0
2014-12-29 15:00:00,73.65,73.72,73.64,73.64,2000.0,73.5193,73.5891,73.5093,73.5093,2000.0
2014-12-29 15:30:00,73.55,73.71,73.42,73.45,19100.0,73.4194,73.5792,73.2897,73.3196,19100.0
2014-12-30 09:30:00,73.43,73.77,73.43,73.5,1800.0,73.2997,73.6391,73.2997,73.3695,1800.0
2014-12-30 10:00:00,73.42,73.62,73.28,73.62,700.0,73.2897,73.4893,73.1499,73.4893,700.0
2014-12-30 10:30:00,73.51,73.51,73.25,73.25,1900.0,73.3795,73.3795,73.12,73.12,1900.0
2014-12-30 11:00:00,73.27,73.36,73.2,73.28,2000.0,73.1399,73.2298,73.0701,73.1499,2000.0
2014-12-30 11:30:00,73.29,73.36,73.25,73.36,1100.0,73.1599,73.2298,73.12,73.2298,1100.0
2014-12-30 12:00:00,73.47,73.64,73.32,73.41,1700.0,73.3396,73.5093,73.1898,73.2797,1700.0
2014-12-30 12:30:00,73.35,73.51,73.32,73.51,2900.0,73.2198,73.3795,73.1898,73.3795,2900.0
2014-12-30 13:00:00,73.46,73.46,73.37,73.37,1500.0,73.3296,73.3296,73.2398,73.2398,1500.0
2014-12-30 13:30:00,73.19,73.27,72.93,73.12,1500.0,73.0601,73.1399,72.8005,72.9902,1500.0
2014-12-30 14:00:00,73.12,73.25,73.02,73.25,6700.0,72.9902,73.12,72.8904,73.12,6700.0
2014-12-30 14:30:00,73.26,73.69,73.26,73.52,5500.0,73.13,73.5592,73.13,73.3895,5500.0
2014-12-30 15:00:00,73.55,73.56,73.39,73.41,2900.0,73.4194,73.4294,73.2597,73.2797,2900.0
2014-12-30 15:30:00,73.42,73.6,73.18,73.23,11400.0,73.2897,73.4694,73.0501,73.1,11400.0
2014-12-31 09:30:00,73.58,74.07,73.3,73.65,14300.0,73.4494,73.9385,73.1699,73.5193,14300.0
2014-12-31 10:00:00,73.66,73.66,73.61,73.62,400.0,73.5292,73.5292,73.4793,73.4893,400.0
2014-12-31 10:30:00,73.61,74.39,73.61,74.39,2800.0,73.4793,74.258,73.4793,74.258,2800.0
2014-12-31 11:00:00,74.3,74.35,73.85,73.92,2900.0,74.1681,74.218,73.7189,73.7888,2900.0
2014-12-31 11:30:00,73.92,74.32,73.92,74.32,2900.0,73.7888,74.1881,73.7888,74.1881,2900.0
2014-12-31 12:00:00,74.31,74.31,73.7,73.72,3400.0,74.1781,74.1781,73.5692,73.5891,3400.0
2014-12-31 12:30:00,73.74,73.74,73.53,73.55,5400.0,73.6091,73.6091,73.3995,73.4194,5400.0
2014-12-31 13:00:00,73.55,73.66,73.5,73.52,1900.0,73.4194,73.5292,73.3695,73.3895,1900.0
2014-12-31 13:30:00,73.54,73.58,73.17,73.2,3100.0,73.4095,73.4494,73.0401,73.0701,3100.0
2014-12-31 14:00:00,73.28,73.28,72.99,73.04,3100.0,73.1499,73.1499,72.8604,72.9103,3100.0
2014-12-31 14:30:00,73.04,73.19,72.93,73.15,2600.0,72.9103,73.0601,72.8005,73.0202,2600.0
2014-12-31 15:00:00,73.13,73.17,72.94,72.99,3600.0,73.0002,73.0401,72.8105,72.8604,3600.0
2014-12-31 15:30:00,72.84,72.91,72.23,72.25,29700.0,72.7107,72.7806,72.1018,72.1217,29700.0
2015-01-02 09:30:00,72.61,73.35,72.61,73.25,6900.0,72.4811,73.2198,72.4811,73.12,6900.0
2015-01-02 10:00:00,73.36,73.38,72.91,72.91,8800.0,73.2298,73.2497,72.7806,72.7806,8800.0
2015-01-02 10:30:00,72.74,72.74,71.41,71.62,7200.0,72.6109,72.6109,71.2832,71.4929,7200.0
2015-01-02 11:00:00,71.62,71.76,71.47,71.71,10600.0,71.4929,71.6326,71.3431,71.5827,10600.0
2015-01-02 11:30:00,71.7,71.8,71.16,71.32,5900.0,71.5727,71.6725,71.0337,71.1934,5900.0
2015-01-02 12:00:00,71.32,71.82,71.32,71.67,5500.0,71.1934,71.6925,71.1934,71.5428,5500.0
2015-01-02 12:30:00,71.67,71.75,71.62,71.65,5900.0,71.5428,71.6226,71.4929,71.5228,5900.0
2015-01-02 13:00:00,71.65,71.65,71.47,71.47,5700.0,71.5228,71.5228,71.3431,71.3431,5700.0
2015-01-02 13:30:00,71.36,71.58,71.24,71.58,3400.0,71.2333,71.4529,71.1135,71.4529,3400.0
2015-01-02 14:00:00,71.58,71.88,71.55,71.88,6000.0,71.4529,71.7524,71.423,71.7524,6000.0
2015-01-02 14:30:00,71.93,72.34,71.89,72.23,6500.0,71.8023,72.2116,71.7624,72.1018,6500.0
2015-01-02 15:00:00,72.23,72.29,72.06,72.27,6400.0,72.1018,72.1617,71.9321,72.1417,6400.0
2015-01-02 15:30:00,72.27,72.43,72.04,72.15,13100.0,72.1417,72.3014,71.9121,72.0219,13100.0
2015-01-05 09:30:00,71.67,72.21,71.67,72.03,3900.0,71.5428,72.0818,71.5428,71.9021,3900.0
2015-01-05 10:00:00,72.05,72.55,72.05,72.11,9000.0,71.9221,72.4212,71.9221,71.982,9000.0
2015-01-05 10:30:00,72.07,72.17,71.79,72.01,11500.0,71.9421,72.0419,71.6626,71.8822,11500.0
2015-01-05 11:00:00,72.0,72.0,71.62,71.75,5000.0,71.8722,71.8722,71.4929,71.6226,5000.0
2015-01-05 11:30:00,71.75,71.91,71.63,71.66,8500.0,71.6226,71.7824,71.5028,71.5328,8500.0
2015-01-05 12:00:00,71.71,71.78,71.66,71.7,4200.0,71.5827,71.6526,71.5328,71.5727,4200.0
2015-01-05 12:30:00,71.63,71.77,71.41,71.46,4900.0,71.5028,71.6426,71.2832,71.3332,4900.0
2015-01-05 13:00:00,71.45,71.45,71.04,71.09,4300.0,71.3232,71.3232,70.9139,70.9638,4300.0
2015-01-05 13:30:00,71.24,71.3,71.18,71.25,3700.0,71.1135,71.1734,71.0536,71.1235,3700.0
2015-01-05 14:00:00,71.25,71.25,70.77,70.85,6300.0,71.1235,71.1235,70.6444,70.7242,6300.0
2015-01-05 14:30:00,70.83,71.53,70.83,71.47,19300.0,70.7043,71.403,70.7043,71.3431,19300.0
2015-01-05 15:00:00,71.41,71.64,71.27,71.4,20700.0,71.2832,71.5128,71.1435,71.2733,20700.0
2015-01-05 15:30:00,71.41,71.59,71.07,71.39,31600.0,71.2832,71.4629,70.9438,71.2633,31600.0
2015-01-06 09:30:00,71.46,71.74,71.23,71.35,6900.0,71.3332,71.6127,71.1036,71.2233,6900.0
2015-01-06 10:00:00,71.32,71.41,70.98,71.4,8200.0,71.1934,71.2832,70.854,71.2733,8200.0
2015-01-06 10:30:00,71.33,71.37,70.91,70.91,4500.0,71.2034,71.2433,70.7841,70.7841,4500.0
2015-01-06 11:00:00,70.9,71.0,70.6,70.78,6200.0,70.7741,70.874,70.4747,70.6544,6200.0
2015-01-06 11:30:00,70.78,70.84,70.26,70.26,7800.0,70.6544,70.7143,70.1353,70.1353,7800.0
2015-01-06 12:00:00,70.19,70.19,69.67,69.81,7200.0,70.0654,70.0654,69.5463,69.6861,7200.0
2015-01-06 12:30:00,69.8,70.32,69.79,70.27,6500.0,69.6761,70.1952,69.6661,70.1453,6500.0
2015-01-06 13:00:00,70.19,70.19,69.82,69.86,5300.0,70.0654,70.0654,69.6961,69.736,5300.0
2015-01-06 13:30:00,69.92,70.08,69.79,70.0,8000.0,69.7959,69.9556,69.6661,69.8757,8000.0
2015-01-06 14:00:00,70.07,70.08,69.81,70.01,6100.0,69.9456,69.9556,69.6861,69.8857,6100.0
2015-01-06 14:30:00,70.17,70.69,70.11,70.48,10700.0,70.0454,70.5645,69.9855,70.3549,10700.0
2015-01-06 15:00:00,70.48,70.5,70.18,70.48,13800.0,70.3549,70.3749,70.0554,70.3549,13800.0
2015-01-06 15:30:00,70.47,70.48,70.02,70.05,28800.0,70.3449,70.3549,69.8957,69.9257,28800.0
2015-01-07 09:30:00,70.43,70.43,69.99,69.99,9000.0,70.305,70.305,69.8658,69.8658,9000.0
2015-01-07 10:00:00,69.99,70.16,69.85,69.9,6300.0,69.8658,70.0355,69.726,69.7759,6300.0
2015-01-07 10:30:00,70.04,70.19,69.8,70.01,6300.0,69.9157,70.0654,69.6761,69.8857,6300.0
2015-01-07 11:00:00,70.01,70.01,69.44,69.62,7800.0,69.8857,69.8857,69.3167,69.4964,7800.0
2015-01-07 11:30:00,69.61,70.11,69.57,69.97,11200.0,69.4864,69.9855,69.4465,69.8458,11200.0
2015-01-07 12:00:00,70.11,70.2,70.07,70.14,4300.0,69.9855,70.0754,69.9456,70.0155,4300.0
2015-01-07 12:30:00,70.24,70.39,70.13,70.34,3400.0,70.1153,70.2651,70.0055,70.2151,3400.0
2015-01-07 13:00:00,70.45,70.51,70.17,70.21,7100.0,70.3249,70.3848,70.0454,70.0854,7100.0
2015-01-07 13:30:00,70.24,70.66,70.21,70.47,4100.0,70.1153,70.5346,70.0854,70.3449,4100.0
2015-01-07 14:00:00,70.44,70.67,70.33,70.58,8600.0,70.315,70.5446,70.2052,70.4547,8600.0
2015-01-07 14:30:00,70.57,70.82,70.36,70.37,8200.0,70.4447,70.6943,70.2351,70.2451,8200.0
2015-01-07 15:00:00,70.41,70.61,70.37,70.61,13100.0,70.285,70.4847,70.2451,70.4847,13100.0
2015-01-07 15:30:00,70.61,70.61,70.12,70.52,37600.0,70.4847,70.4847,69.9955,70.3948,37600.0
2015-01-08 09:30:00,71.1,72.02,70.86,71.89,11500.0,70.9738,71.8922,70.7342,71.7624,11500.0
2015-01-08 10:00:00,71.9,72.48,71.9,72.41,11200.0,71.7724,72.3513,71.7724,72.2815,11200.0
2015-01-08 10:30:00,72.4,72.66,72.34,72.66,12300.0,72.2715,72.531,72.2116,72.531,12300.0
2015-01-08 11:00:00,72.69,72.71,72.39,72.41,9600.0,72.561,72.5809,72.2615,72.2815,9600.0
2015-01-08 11:30:00,72.44,72.63,72.37,72.63,4100.0,72.3114,72.5011,72.2415,72.5011,4100.0
2015-01-08 12:00:00,72.64,72.64,72.4,72.41,6900.0,72.5111,72.5111,72.2715,72.2815,6900.0
2015-01-08 12:30:00,72.44,72.69,72.42,72.69,12800.0,72.3114,72.561,72.2914,72.561,12800.0
2015-01-08 13:00:00,72.69,72.78,72.6,72.74,5100.0,72.561,72.6508,72.4711,72.6109,5100.0
2015-01-08 13:30:00,72.73,72.77,72.47,72.47,8500.0,72.6009,72.6408,72.3414,72.3414,8500.0
2015-01-08 14:00:00,72.49,72.78,72.46,72.74,11600.0,72.3613,72.6508,72.3314,72.6109,11600.0
2015-01-08 14:30:00,72.75,72.77,72.54,72.57,18800.0,72.6209,72.6408,72.4112,72.4412,18800.0
2015-01-08 15:00:00,72.59,72.85,72.34,72.8,12300.0,72.4611,72.7207,72.2116,72.6708,12300.0
2015-01-08 15:30:00,72.84,72.84,72.32,72.71,43500.0,72.7107,72.7107,72.1916,72.5809,43500.0
2015-01-09 09:30:00,72.75,72.75,72.49,72.5,7600.0,72.6209,72.6209,72.3613,72.3713,7600.0
2015-01-09 10:00:00,72.43,72.59,72.3,72.42,14100.0,72.3014,72.4611,72.1717,72.2914,14100.0
2015-01-09 10:30:00,72.39,72.39,72.03,72.04,6300.0,72.2615,72.2615,71.9021,71.9121,6300.0
2015-01-09 11:00:00,72.04,72.08,71.75,72.08,11300.0,71.9121,71.9521,71.6226,71.9521,11300.0
2015-01-09 11:30:00,72.14,72.48,72.14,72.48,4000.0,72.0119,72.3513,72.0119,72.3513,4000.0
2015-01-09 12:00:00,72.48,72.68,72.47,72.55,4500.0,72.3513,72.551,72.3414,72.4212,4500.0
2015-01-09 12:30:00,72.65,72.65,72.14,72.14,4300.0,72.521,72.521,72.0119,72.0119,4300.0
2015-01-09 13:00:00,72.14,72.28,72.08,72.25,3500.0,72.0119,72.1517,71.9521,72.1217,3500.0
2015-01-09 13:30:00,72.26,72.47,72.26,72.29,6800.0,72.1317,72.3414,72.1317,72.1617,6800.0
2015-01-09 14:00:00,72.29,72.29,72.09,72.17,3800.0,72.1617,72.1617,71.962,72.0419,3800.0
2015-01-09 14:30:00,72.17,72.17,71.96,72.07,4900.0,72.0419,72.0419,71.8323,71.9421,4900.0
2015-01-09 15:00:00,72.16,72.3,72.04,72.11,11700.0,72.0319,72.1717,71.9121,71.982,11700.0
2015-01-09 15:30:00,72.12,72.14,71.72,71.82,19600.0,71.992,72.0119,71.5927,71.6925,19600.0
2015-01-12 09:30:00,72.05,72.23,70.7,70.7,8700.0,71.9221,72.1018,70.5745,70.5745,8700.0
2015-01-12 10:00:00,70.81,71.39,70.63,71.12,8400.0,70.6843,71.2633,70.5046,70.9938,8400.0
2015-01-12 10:30:00,71.1,71.33,70.97,71.3,4400.0,70.9738,71.2034,70.844,71.1734,4400.0
2015-01-12 11:00:00,71.49,71.73,71.43,71.58,5400.0,71.3631,71.6027,71.3032,71.4529,5400.0
2015-01-12 11:30:00,71.54,71.54,71.41,71.49,4500.0,71.413,71.413,71.2832,71.3631,4500.0
2015-01-12 12:00:00,71.58,71.75,71.36,71.45,6000.0,71.4529,71.6226,71.2333,71.3232,6000.0
2015-01-12 12:30:00,71.41,71.47,71.16,71.2,7800.0,71.2832,71.3431,71.0337,71.0736,7800.0
2015-01-12 13:00:00,71.19,71.29,71.07,71.07,10600.0,71.0636,71.1635,70.9438,70.9438,10600.0
2015-01-12 13:30:00,71.1,71.31,71.09,71.21,7600.0,70.9738,71.1834,70.9638,71.0836,7600.0
2015-01-12 14:00:00,71.24,71.31,71.11,71.18,7500.0,71.1135,71.1834,70.9838,71.0536,7500.0
2015-01-12 14:30:00,71.18,71.44,71.14,71.34,7300.0,71.0536,71.3132,71.0137,71.2134,7300.0
2015-01-12 15:00:00,71.3,71.38,71.14,71.22,10400.0,71.1734,71.2533,71.0137,71.0936,10400.0
2015-01-12 15:30:00,71.22,71.23,70.95,70.99,29200.0,71.0936,71.1036,70.8241,70.864,29200.0
2015-01-13 09:30:00,71.68,73.77,71.5,73.44,12300.0,71.5528,73.6391,71.3731,73.3096,12300.0
2015-01-13 10:00:00,73.25,73.57,73.13,73.18,10300.0,73.12,73.4394,73.0002,73.0501,10300.0
2015-01-13 10:30:00,73.18,73.47,73.12,73.12,8700.0,73.0501,73.3396,72.9902,72.9902,8700.0
2015-01-13 11:00:00,73.12,73.17,72.96,73.06,3700.0,72.9902,73.0401,72.8305,72.9303,3700.0
2015-01-13 11:30:00,73.06,73.06,72.47,72.71,13200.0,72.9303,72.9303,72.3414,72.5809,13200.0
2015-01-13 12:00:00,72.68,72.78,72.36,72.4,5300.0,72.551,72.6508,72.2316,72.2715,5300.0
2015-01-13 12:30:00,72.53,72.66,72.36,72.66,6400.0,72.4013,72.531,72.2316,72.531,6400.0
2015-01-13 13:00:00,72.72,72.9,72.51,72.51,6900.0,72.5909,72.7706,72.3813,72.3813,6900.0
2015-01-13 13:30:00,72.35,72.35,71.31,71.66,8800.0,72.2216,72.2216,71.1834,71.5328,8800.0
2015-01-13 14:00:00,71.69,71.69,71.19,71.68,7400.0,71.5627,71.5627,71.0636,71.5528,7400.0
2015-01-13 14:30:00,71.77,71.89,71.66,71.66,5800.0,71.6426,71.7624,71.5328,71.5328,5800.0
2015-01-13 15:00:00,71.63,71.83,71.42,71.6,10200.0,71.5028,71.7025,71.2932,71.4729,10200.0
2015-01-13 15:30:00,71.61,72.33,71.61,72.22,21400.0,71.4829,72.2016,71.4829,72.0918,21400.0
2015-01-14 09:30:00,71.42,72.08,71.29,72.08,10500.0,71.2932,71.9521,71.1635,71.9521,10500.0
2015-01-14 10:00:00,72.15,72.63,72.09,72.2,7400.0,72.0219,72.5011,71.962,72.0718,7400.0
2015-01-14 10:30:00,72.13,72.5,71.67,72.5,6600.0,72.002,72.3713,71.5428,72.3713,6600.0
2015-01-14 11:00:00,72.29,72.3,72.01,72.29,14700.0,72.1617,72.1717,71.8822,72.1617,14700.0
2015-01-14 11:30:00,72.28,72.8,72.25,72.49,8900.0,72.1517,72.6708,72.1217,72.3613,8900.0
2015-01-14 12:00:00,72.5,72.76,72.36,72.58,8900.0,72.3713,72.6308,72.2316,72.4512,8900.0
2015-01-14 12:30:00,72.58,72.64,72.27,72.48,4700.0,72.4512,72.5111,72.1417,72.3513,4700.0
2015-01-14 13:00:00,72.49,72.49,72.28,72.38,6300.0,72.3613,72.3613,72.1517,72.2515,6300.0
2015-01-14 13:30:00,72.34,72.34,72.1,72.22,7600.0,72.2116,72.2116,71.972,72.0918,7600.0
2015-01-14 14:00:00,72.28,72.62,72.2,72.62,6000.0,72.1517,72.4911,72.0718,72.4911,6000.0
2015-01-14 14:30:00,72.6,72.65,72.39,72.43,5100.0,72.4711,72.521,72.2615,72.3014,5100.0
2015-01-14 15:00:00,72.52,73.21,72.52,73.11,15900.0,72.3913,73.08,72.3913,72.9802,15900.0
2015-01-14 15:30:00,73.13,73.13,72.55,72.59,23100.0,73.0002,73.0002,72.4212,72.4611,23100.0
2015-01-15 09:30:00,72.92,73.2,71.5,71.85,9800.0,72.7906,73.0701,71.3731,71.7225,9800.0
2015-01-15 10:00:00,71.74,72.71,71.54,72.71,8900.0,71.6127,72.5809,71.413,72.5809,8900.0
2015-01-15 10:30:00,72.75,72.83,72.15,72.16,3700.0,72.6209,72.7007,72.0219,72.0319,3700.0
2015-01-15 11:00:00,72.16,72.16,71.85,71.85,2800.0,72.0319,72.0319,71.7225,71.7225,2800.0
2015-01-15 11:30:00,71.87,72.11,71.7,71.92,5200.0,71.7424,71.982,71.5727,71.7923,5200.0
2015-01-15 12:00:00,71.94,72.16,71.87,71.87,5000.0,71.8123,72.0319,71.7424,71.7424,5000.0
2015-01-15 12:30:00,71.78,71.78,70.82,71.21,7500.0,71.6526,71.6526,70.6943,71.0836,7500.0
2015-01-15 13:00:00,71.12,71.53,71.12,71.39,5700.0,70.9938,71.403,70.9938,71.2633,5700.0
2015-01-15 13:30:00,71.42,71.82,71.4,71.74,4400.0,71.2932,71.6925,71.2733,71.6127,4400.0
2015-01-15 14:00:00,71.71,71.81,71.61,71.73,3800.0,71.5827,71.6825,71.4829,71.6027,3800.0
2015-01-15 14:30:00,71.73,71.9,71.65,71.85,5300.0,71.6027,71.7724,71.5228,71.7225,5300.0
2015-01-15 15:00:00,71.85,72.04,71.74,72.03,11400.0,71.7225,71.9121,71.6127,71.9021,11400.0
2015-01-15 15:30:00,71.97,72.11,71.57,71.82,30900.0,71.8422,71.982,71.443,71.6925,30900.0
2015-01-16 09:30:00,71.41,72.83,71.41,72.73,19600.0,71.2832,72.7007,71.2832,72.6009,19600.0
2015-01-16 10:00:00,72.73,73.15,72.31,72.68,7800.0,72.6009,73.0202,72.1816,72.551,7800.0
2015-01-16 10:30:00,72.64,73.02,72.45,73.02,5600.0,72.5111,72.8904,72.3214,72.8904,5600.0
2015-01-16 11:00:00,73.01,73.06,72.76,72.77,6200.0,72.8804,72.9303,72.6308,72.6408,6200.0
2015-01-16 11:30:00,72.78,73.34,72.69,72.99,12700.0,72.6508,73.2098,72.561,72.8604,12700.0
2015-01-16 12:00:00,72.99,73.15,72.86,73.11,3300.0,72.8604,73.0202,72.7307,72.9802,3300.0
2015-01-16 12:30:00,73.13,73.36,72.92,73.28,8000.0,73.0002,73.2298,72.7906,73.1499,8000.0
2015-01-16 13:00:00,73.33,73.33,72.8,72.88,7300.0,73.1998,73.1998,72.6708,72.7506,7300.0
2015-01-16 13:30:00,72.86,73.15,72.83,73.06,5400.0,72.7307,73.0202,72.7007,72.9303,5400.0
2015-01-16 14:00:00,73.03,73.05,72.55,72.81,6700.0,72.9004,72.9203,72.4212,72.6808,6700.0
2015-01-16 14:30:00,72.81,73.09,72.62,73.09,10500.0,72.6808,72.9603,72.4911,72.9603,10500.0
2015-01-16 15:00:00,73.16,73.53,73.08,73.44,12200.0,73.0301,73.3995,72.9503,73.3096,12200.0
2015-01-16 15:30:00,73.44,74.07,73.41,73.89,24700.0,73.3096,73.9385,73.2797,73.7588,24700.0
2015-01-20 09:30:00,73.89,74.33,73.62,73.62,9100.0,73.7588,74.1981,73.4893,73.4893,9100.0
2015-01-20 10:00:00,73.64,73.64,72.98,73.26,16400.0,73.5093,73.5093,72.8505,73.13,16400.0
2015-01-20 10:30:00,73.2,73.2,72.44,72.79,6600.0,73.0701,73.0701,72.3114,72.6608,6600.0
2015-01-20 11:00:00,72.79,72.88,72.55,72.64,7200.0,72.6608,72.7506,72.4212,72.5111,7200.0
2015-01-20 11:30:00,72.61,72.68,72.04,72.45,7600.0,72.4811,72.551,71.9121,72.3214,7600.0
2015-01-20 12:00:00,72.4,72.86,72.29,72.86,3500.0,72.2715,72.7307,72.1617,72.7307,3500.0
2015-01-20 12:30:00,72.87,73.08,72.7,73.08,5300.0,72.7406,72.9503,72.571,72.9503,5300.0
2015-01-20 13:00:00,73.1,73.23,72.9,72.94,6300.0,72.9702,73.1,72.7706,72.8105,6300.0
2015-01-20 13:30:00,73.03,73.12,73.01,73.09,2900.0,72.9004,72.9902,72.8804,72.9603,2900.0
2015-01-20 14:00:00,73.16,73.48,73.16,73.3,5900.0,73.0301,73.3496,73.0301,73.1699,5900.0
2015-01-20 14:30:00,73.39,74.26,73.38,74.09,7000.0,73.2597,74.1282,73.2497,73.9585,7000.0
2015-01-20 15:00:00,74.11,74.24,73.82,73.82,8700.0,73.9784,74.1082,73.689,73.689,8700.0
2015-01-20 15:30:00,73.77,73.82,73.22,73.56,17500.0,73.6391,73.689,73.09,73.4294,17500.0
2015-01-21 09:30:00,74.77,77.19,74.68,76.71,41500.0,74.6373,77.053,74.5474,76.5738,41500.0
2015-01-21 10:00:00,76.64,77.06,76.26,77.04,25000.0,76.504,76.9232,76.1246,76.9032,25000.0
2015-01-21 10:30:00,77.01,77.24,76.94,77.22,17600.0,76.8733,77.1029,76.8034,77.0829,17600.0
2015-01-21 11:00:00,77.26,77.36,77.04,77.14,14900.0,77.1229,77.2227,76.9032,77.0031,14900.0
2015-01-21 11:30:00,77.12,77.23,76.6,76.73,15400.0,76.9831,77.0929,76.464,76.5938,15400.0
2015-01-21 12:00:00,76.74,78.11,76.74,78.06,20800.0,76.6038,77.9713,76.6038,77.9214,20800.0
2015-01-21 12:30:00,77.97,78.56,77.92,78.15,25500.0,77.8316,78.4205,77.7817,78.0113,25500.0
2015-01-21 13:00:00,78.14,78.75,78.0,78.1,21300.0,78.0013,78.6102,77.8615,77.9614,21300.0
2015-01-21 13:30:00,77.97,78.52,77.93,78.1,16700.0,77.8316,78.3806,77.7917,77.9614,16700.0
2015-01-21 14:00:00,78.03,78.48,77.96,78.21,14200.0,77.8915,78.3407,77.8216,78.0712,14200.0
2015-01-21 14:30:00,78.24,78.48,78.04,78.38,22100.0,78.1011,78.3407,77.9015,78.2409,22100.0
2015-01-21 15:00:00,78.37,78.39,78.0,78.25,24000.0,78.2309,78.2508,77.8615,78.1111,24000.0
2015-01-21 15:30:00,78.19,78.39,77.77,78.06,49200.0,78.0512,78.2508,77.632,77.9214,49200.0
2015-01-22 09:30:00,78.76,79.01,77.66,78.65,30500.0,78.6202,78.8697,77.5221,78.5104,30500.0
2015-01-22 10:00:00,78.85,79.41,78.49,79.37,11700.0,78.71,79.269,78.3507,79.2291,11700.0
2015-01-22 10:30:00,79.45,80.0,79.29,79.99,19900.0,79.309,79.858,79.1493,79.848,19900.0
2015-01-22 11:00:00,79.9,80.01,79.17,79.7,24200.0,79.7582,79.868,79.0295,79.5585,24200.0
2015-01-22 11:30:00,79.7,80.16,79.64,80.0,11000.0,79.5585,80.0177,79.4986,79.858,11000.0
2015-01-22 12:00:00,80.07,80.47,80.01,80.42,8900.0,79.9279,80.3272,79.868,80.2772,8900.0
2015-01-22 12:30:00,80.43,80.44,79.72,79.81,28500.0,80.2872,80.2972,79.5785,79.6683,28500.0
2015-01-22 13:00:00,79.81,80.04,79.34,79.38,8700.0,79.6683,79.8979,79.1992,79.2391,8700.0
2015-01-22 13:30:00,79.44,79.67,78.87,78.92,16000.0,79.299,79.5286,78.73,78.7799,16000.0
2015-01-22 14:00:00,78.92,79.74,78.92,79.74,12900.0,78.7799,79.5985,78.7799,79.5985,12900.0
2015-01-22 14:30:00,79.76,79.81,79.46,79.51,24500.0,79.6184,79.6683,79.319,79.3689,24500.0
2015-01-22 15:00:00,79.48,79.65,79.38,79.47,24700.0,79.3389,79.5086,79.2391,79.3289,24700.0
2015-01-22 15:30:00,79.48,79.54,79.33,79.41,34100.0,79.3389,79.3988,79.1892,79.269,34100.0
2015-01-23 09:30:00,79.6,79.78,78.87,79.61,17900.0,79.4587,79.6384,78.73,79.4687,17900.0
2015-01-23 10:00:00,79.6,79.71,79.21,79.45,12000.0,79.4587,79.5685,79.0694,79.309,12000.0
2015-01-23 10:30:00,79.54,79.54,79.05,79.39,11700.0,79.3988,79.3988,78.9097,79.2491,11700.0
2015-01-23 11:00:00,79.34,79.6,79.31,79.51,18200.0,79.1992,79.4587,79.1692,79.3689,18200.0
2015-01-23 11:30:00,79.52,79.52,79.09,79.21,5800.0,79.3788,79.3788,78.9496,79.0694,5800.0
2015-01-23 12:00:00,79.21,79.59,79.0,79.1,4500.0,79.0694,79.4487,78.8598,78.9596,4500.0
2015-01-23 12:30:00,79.11,79.58,79.11,79.4,8800.0,78.9696,79.4387,78.9696,79.2591,8800.0
2015-01-23 13:00:00,79.47,79.47,79.13,79.16,5100.0,79.3289,79.3289,78.9895,79.0195,5100.0
2015-01-23 13:30:00,79.15,79.39,79.13,79.36,4500.0,79.0095,79.2491,78.9895,79.2191,4500.0
2015-01-23 14:00:00,79.32,79.38,79.05,79.37,3000.0,79.1792,79.2391,78.9097,79.2291,3000.0
2015-01-23 14:30:00,79.33,79.36,79.01,79.02,11200.0,79.1892,79.2191,78.8697,78.8797,11200.0
2015-01-23 15:00:00,79.0,79.09,78.77,79.07,12900.0,78.8598,78.9496,78.6302,78.9296,12900.0
2015-01-23 15:30:00,79.19,79.33,78.76,78.76,42700.0,79.0494,79.1892,78.6202,78.6202,42700.0
2015-01-26 09:30:00,78.81,78.86,77.82,78.05,13000.0,78.6701,78.72,77.6819,77.9115,13000.0
2015-01-26 10:00:00,78.15,78.3,77.85,77.85,14200.0,78.0113,78.161,77.7118,77.7118,14200.0
2015-01-26 10:30:00,77.88,78.67,77.88,78.64,17600.0,77.7418,78.5304,77.7418,78.5004,17600.0
2015-01-26 11:00:00,78.58,78.58,78.1,78.13,12500.0,78.4405,78.4405,77.9614,77.9913,12500.0
2015-01-26 11:30:00,78.22,78.49,78.22,78.43,12000.0,78.0812,78.3507,78.0812,78.2908,12000.0
2015-01-26 12:00:00,78.48,78.53,78.33,78.47,11800.0,78.3407,78.3906,78.191,78.3307,11800.0
2015-01-26 12:30:00,78.47,78.5,78.12,78.2,7000.0,78.3307,78.3607,77.9813,78.0612,7000.0
2015-01-26 13:00:00,78.27,78.49,78.17,78.37,7600.0,78.1311,78.3507,78.0312,78.2309,7600.0
2015-01-26 13:30:00,78.39,79.08,78.39,79.05,7700.0,78.2508,78.9396,78.2508,78.9097,7700.0
2015-01-26 14:00:00,79.03,79.03,78.64,78.86,7200.0,78.8897,78.8897,78.5004,78.72,7200.0
2015-01-26 14:30:00,78.93,79.02,78.75,78.93,10400.0,78.7899,78.8797,78.6102,78.7899,10400.0
2015-01-26 15:00:00,78.9,78.9,78.42,78.5,20600.0,78.7599,78.7599,78.2808,78.3607,20600.0
2015-01-26 15:30:00,78.51,78.8,78.46,78.61,34900.0,78.3706,78.6601,78.3207,78.4705,34900.0
2015-01-27 09:30:00,77.66,78.17,77.49,77.97,21600.0,77.5221,78.0312,77.3524,77.8316,21600.0
2015-01-27 10:00:00,78.19,78.29,77.9,78.07,28100.0,78.0512,78.151,77.7617,77.9314,28100.0
2015-01-27 10:30:00,78.05,78.1,77.75,78.09,27400.0,77.9115,77.9614,77.612,77.9514,27400.0
2015-01-27 11:00:00,78.09,78.24,77.95,78.09,19700.0,77.9514,78.1011,77.8116,77.9514,19700.0
2015-01-27 11:30:00,78.09,78.19,77.9,78.03,8400.0,77.9514,78.0512,77.7617,77.8915,8400.0
2015-01-27 12:00:00,78.01,78.62,78.01,78.62,5100.0,77.8715,78.4804,77.8715,78.4804,5100.0
2015-01-27 12:30:00,78.72,78.89,78.61,78.89,13700.0,78.5803,78.75,78.4705,78.75,13700.0
2015-01-27 13:00:00,78.91,79.49,78.83,79.49,9100.0,78.7699,79.3489,78.6901,79.3489,9100.0
2015-01-27 13:30:00,79.44,79.49,79.14,79.23,13500.0,79.299,79.3489,78.9995,79.0894,13500.0
2015-01-27 14:00:00,79.27,79.93,79.27,79.87,15200.0,79.1293,79.7881,79.1293,79.7282,15200.0
2015-01-27 14:30:00,79.86,79.88,79.03,79.32,98800.0,79.7182,79.7382,78.8897,79.1792,98800.0
2015-01-27 15:00:00,79.19,79.62,79.17,79.59,21100.0,79.0494,79.4787,79.0295,79.4487,21100.0
2015-01-27 15:30:00,79.57,79.64,79.19,79.25,30900.0,79.4288,79.4986,79.0494,79.1093,30900.0
2015-01-28 09:30:00,80.06,80.22,79.46,79.68,54600.0,79.9179,80.0776,79.319,79.5386,54600.0
2015-01-28 10:00:00,79.69,80.05,79.6,79.93,28900.0,79.5485,79.9079,79.4587,79.7881,28900.0
2015-01-28 10:30:00,79.9,79.9,78.6,78.89,45400.0,79.7582,79.7582,78.4605,78.75,45400.0
2015-01-28 11:00:00,78.93,79.65,78.54,79.56,34300.0,78.7899,79.5086,78.4006,79.4188,34300.0
2015-01-28 11:30:00,79.5,79.57,78.82,79.36,29800.0,79.3589,79.4288,78.6801,79.2191,29800.0
2015-01-28 12:00:00,79.54,79.75,79.18,79.75,59800.0,79.3988,79.6084,79.0394,79.6084,59800.0
2015-01-28 12:30:00,79.73,79.85,79.41,79.78,28000.0,79.5885,79.7083,79.269,79.6384,28000.0
2015-01-28 13:00:00,79.77,79.83,79.56,79.56,12200.0,79.6284,79.6883,79.4188,79.4188,12200.0
2015-01-28 13:30:00,79.55,79.8,79.5,79.5,11300.0,79.4088,79.6583,79.3589,79.3589,11300.0
2015-01-28 14:00:00,79.53,79.89,78.79,78.84,21400.0,79.3888,79.7482,78.6501,78.7001,21400.0
2015-01-28 14:30:00,78.59,79.35,78.48,79.31,20400.0,78.4505,79.2091,78.3407,79.1692,20400.0
2015-01-28 15:00:00,79.32,79.46,78.88,79.1,25000.0,79.1792,79.319,78.74,78.9596,25000.0
2015-01-28 15:30:00,79.12,79.3,78.58,78.66,45900.0,78.9796,79.1592,78.4405,78.5204,45900.0
2015-01-29 09:30:00,79.03,79.23,77.6,78.1,9800.0,78.8897,79.0894,77.4623,77.9614,9800.0
2015-01-29 10:00:00,77.83,78.45,77.83,78.09,12100.0,77.6918,78.3107,77.6918,77.9514,12100.0
2015-01-29 10:30:00,78.09,78.45,77.62,77.96,15600.0,77.9514,78.3107,77.4822,77.8216,15600.0
2015-01-29 11:00:00,77.84,77.95,77.51,77.54,9200.0,77.7018,77.8116,77.3724,77.4024,9200.0
2015-01-29 11:30:00,77.58,77.79,77.27,77.35,12300.0,77.4423,77.6519,77.1328,77.2127,12300.0
2015-01-29 12:00:00,77.31,77.82,77.28,77.59,11200.0,77.1728,77.6819,77.1428,77.4523,11200.0
2015-01-29 12:30:00,77.52,77.52,77.22,77.36,7200.0,77.3824,77.3824,77.0829,77.2227,7200.0
2015-01-29 13:00:00,77.36,77.38,77.12,77.34,13600.0,77.2227,77.2426,76.9831,77.2027,13600.0
2015-01-29 13:30:00,77.51,78.44,77.5,77.82,13000.0,77.3724,78.3008,77.3624,77.6819,13000.0
2015-01-29 14:00:00,77.79,77.79,76.99,77.12,26000.0,77.6519,77.6519,76.8533,76.9831,26000.0
2015-01-29 14:30:00,77.17,77.62,77.17,77.59,15900.0,77.033,77.4822,77.033,77.4523,15900.0
2015-01-29 15:00:00,77.65,78.01,77.51,77.89,25000.0,77.5122,77.8715,77.3724,77.7517,25000.0
2015-01-29 15:30:00,77.94,78.25,77.69,78.22,37600.0,77.8016,78.1111,77.5521,78.0812,37600.0
2015-01-30 09:30:00,76.95,76.95,70.81,71.14,96000.0,76.8134,76.8134,70.6843,71.0137,96000.0
2015-01-30 10:00:00,71.15,72.52,71.1,72.25,105600.0,71.0237,72.3913,70.9738,72.1217,105600.0
2015-01-30 10:30:00,72.12,72.43,70.29,71.86,64000.0,71.992,72.3014,70.1652,71.7324,64000.0
2015-01-30 11:00:00,71.81,72.57,71.5,72.48,64100.0,71.6825,72.4412,71.3731,72.3513,64100.0
2015-01-30 11:30:00,72.5,73.44,72.31,72.98,66600.0,72.3713,73.3096,72.1816,72.8505,66600.0
2015-01-30 12:00:00,72.99,73.03,72.12,72.4,31900.0,72.8604,72.9004,71.992,72.2715,31900.0
2015-01-30 12:30:00,72.4,73.1,72.3,73.1,45700.0,72.2715,72.9702,72.1717,72.9702,45700.0
2015-01-30 13:00:00,73.01,73.09,72.72,72.76,30400.0,72.8804,72.9603,72.5909,72.6308,30400.0
2015-01-30 13:30:00,72.76,72.76,72.32,72.51,45000.0,72.6308,72.6308,72.1916,72.3813,45000.0
2015-01-30 14:00:00,72.47,72.56,72.08,72.11,41300.0,72.3414,72.4312,71.9521,71.982,41300.0
2015-01-30 14:30:00,72.16,72.2,71.56,71.79,58200.0,72.0319,72.0718,71.433,71.6626,58200.0
2015-01-30 15:00:00,71.79,71.95,71.57,71.93,53700.0,71.6626,71.8223,71.443,71.8023,53700.0
2015-01-30 15:30:00,71.93,72.07,71.3,71.34,91300.0,71.8023,71.9421,71.1734,71.2134,91300.0
2015-02-02 09:30:00,72.46,73.96,72.37,73.82,84100.0,72.3314,73.8287,72.2415,73.689,84100.0
2015-02-02 10:00:00,73.71,73.71,72.94,73.1,55200.0,73.5792,73.5792,72.8105,72.9702,55200.0
2015-02-02 10:30:00,73.1,74.04,73.04,73.68,32700.0,72.9702,73.9086,72.9103,73.5492,32700.0
2015-02-02 11:00:00,73.65,74.74,73.45,74.73,41400.0,73.5193,74.6073,73.3196,74.5973,41400.0
2015-02-02 11:30:00,74.65,75.52,74.65,75.17,21200.0,74.5175,75.3859,74.5175,75.0366,21200.0
2015-02-02 12:00:00,75.15,76.05,74.73,76.05,37200.0,75.0166,75.915,74.5973,75.915,37200.0
2015-02-02 12:30:00,76.05,76.22,75.45,75.68,28000.0,75.915,76.0847,75.3161,75.5457,28000.0
2015-02-02 13:00:00,75.68,75.97,75.16,75.48,24700.0,75.5457,75.8351,75.0266,75.346,24700.0
2015-02-02 13:30:00,75.51,75.72,75.04,75.06,17700.0,75.376,75.5856,74.9068,74.9268,17700.0
2015-02-02 14:00:00,75.11,75.29,75.09,75.29,13500.0,74.9767,75.1564,74.9567,75.1564,13500.0
2015-02-02 14:30:00,75.3,75.45,75.19,75.45,15500.0,75.1663,75.3161,75.0565,75.3161,15500.0
2015-02-02 15:00:00,75.45,76.09,75.44,75.97,29900.0,75.3161,75.9549,75.3061,75.8351,29900.0
2015-02-02 15:30:00,75.94,76.44,75.45,76.41,77400.0,75.8052,76.3043,75.3161,76.2744,77400.0
2015-02-03 09:30:00,76.56,77.19,76.52,76.79,25400.0,76.4241,77.053,76.3842,76.6537,25400.0
2015-02-03 10:00:00,76.79,76.87,75.45,76.48,28900.0,76.6537,76.7335,75.3161,76.3442,28900.0
2015-02-03 10:30:00,76.65,76.81,75.91,75.91,15300.0,76.5139,76.6737,75.7753,75.7753,15300.0
2015-02-03 11:00:00,75.99,76.27,75.85,75.95,10800.0,75.8551,76.1346,75.7154,75.8152,10800.0
2015-02-03 11:30:00,75.96,76.39,75.88,75.91,14300.0,75.8252,76.2544,75.7453,75.7753,14300.0
2015-02-03 12:00:00,76.02,76.74,75.88,76.74,20700.0,75.8851,76.6038,75.7453,76.6038,20700.0
2015-02-03 12:30:00,76.66,76.68,76.41,76.41,8800.0,76.5239,76.5439,76.2744,76.2744,8800.0
2015-02-03 13:00:00,76.41,76.48,75.88,75.88,18000.0,76.2744,76.3442,75.7453,75.7453,18000.0
2015-02-03 13:30:00,75.82,76.17,75.58,76.09,12500.0,75.6854,76.0348,75.4458,75.9549,12500.0
2015-02-03 14:00:00,76.15,76.43,76.01,76.29,27200.0,76.0148,76.2943,75.8751,76.1546,27200.0
2015-02-03 14:30:00,76.31,76.67,76.25,76.64,9600.0,76.1745,76.5339,76.1146,76.504,9600.0
2015-02-03 15:00:00,76.65,76.81,76.34,76.71,22600.0,76.5139,76.6737,76.2045,76.5738,22600.0
2015-02-03 15:30:00,76.8,77.41,76.75,77.19,67300.0,76.6637,77.2726,76.6138,77.053,67300.0
2015-02-04 09:30:00,77.12,78.52,76.49,78.41,28900.0,76.9831,78.3806,76.3542,78.2708,28900.0
2015-02-04 10:00:00,78.28,78.36,77.84,77.84,13900.0,78.141,78.2209,77.7018,77.7018,13900.0
2015-02-04 10:30:00,77.89,78.09,77.79,77.98,8600.0,77.7517,77.9514,77.6519,77.8416,8600.0
2015-02-04 11:00:00,77.99,78.28,77.99,78.1,6000.0,77.8516,78.141,77.8516,77.9614,6000.0
2015-02-04 11:30:00,78.18,78.33,78.06,78.14,8400.0,78.0412,78.191,77.9214,78.0013,8400.0
2015-02-04 12:00:00,78.18,78.21,77.55,77.55,4900.0,78.0412,78.0712,77.4123,77.4123,4900.0
2015-02-04 12:30:00,77.6,77.61,77.43,77.53,5100.0,77.4623,77.4722,77.2926,77.3924,5100.0
2015-02-04 13:00:00,77.55,77.88,77.54,77.75,5800.0,77.4123,77.7418,77.4024,77.612,5800.0
2015-02-04 13:30:00,77.71,78.09,77.71,77.9,6300.0,77.5721,77.9514,77.5721,77.7617,6300.0
2015-02-04 14:00:00,77.89,78.46,77.89,78.45,12000.0,77.7517,78.3207,77.7517,78.3107,12000.0
2015-02-04 14:30:00,78.47,78.62,78.35,78.62,5800.0,78.3307,78.4804,78.2109,78.4804,5800.0
2015-02-04 15:00:00,78.53,78.61,78.3,78.48,7900.0,78.3906,78.4705,78.161,78.3407,7900.0
2015-02-04 15:30:00,78.5,78.82,77.81,78.01,39800.0,78.3607,78.6801,77.6719,77.8715,39800.0
2015-02-05 09:30:00,78.02,79.43,77.68,78.5,28200.0,77.8815,79.289,77.5421,78.3607,28200.0
2015-02-05 10:00:00,78.5,78.55,78.21,78.42,2400.0,78.3607,78.4106,78.0712,78.2808,2400.0
2015-02-05 10:30:00,78.33,78.44,77.98,78.02,11700.0,78.191,78.3008,77.8416,77.8815,11700.0
2015-02-05 11:00:00,77.89,78.24,77.74,78.24,14700.0,77.7517,78.1011,77.602,78.1011,14700.0
2015-02-05 11:30:00,78.15,78.67,78.14,78.67,5800.0,78.0113,78.5304,78.0013,78.5304,5800.0
2015-02-05 12:00:00,78.64,78.64,78.26,78.56,3800.0,78.5004,78.5004,78.1211,78.4205,3800.0
2015-02-05 12:30:00,78.57,78.64,78.3,78.46,5100.0,78.4305,78.5004,78.161,78.3207,5100.0
2015-02-05 13:00:00,78.44,78.45,78.17,78.18,8700.0,78.3008,78.3107,78.0312,78.0412,8700.0
2015-02-05 13:30:00,78.3,78.31,78.1,78.13,8200.0,78.161,78.171,77.9614,77.9913,8200.0
2015-02-05 14:00:00,78.13,78.29,78.08,78.18,6900.0,77.9913,78.151,77.9414,78.0412,6900.0
2015-02-05 14:30:00,78.13,78.35,78.07,78.24,10200.0,77.9913,78.2109,77.9314,78.1011,10200.0
2015-02-05 15:00:00,78.25,78.42,78.24,78.35,16500.0,78.1111,78.2808,78.1011,78.2109,16500.0
2015-02-05 15:30:00,78.35,78.53,78.28,78.36,43100.0,78.2109,78.3906,78.141,78.2209,43100.0
2015-02-06 09:30:00,78.34,78.46,77.99,78.46,7700.0,78.2009,78.3207,77.8516,78.3207,7700.0
2015-02-06 10:00:00,78.57,79.19,78.57,78.84,4400.0,78.4305,79.0494,78.4305,78.7001,4400.0
2015-02-06 10:30:00,78.65,79.27,78.65,79.27,4600.0,78.5104,79.1293,78.5104,79.1293,4600.0
2015-02-06 11:00:00,79.28,79.46,79.04,79.43,4700.0,79.1393,79.319,78.8997,79.289,4700.0
2015-02-06 11:30:00,79.3,79.34,79.05,79.06,2500.0,79.1592,79.1992,78.9097,78.9197,2500.0
2015-02-06 12:00:00,79.07,79.07,78.62,78.62,7300.0,78.9296,78.9296,78.4804,78.4804,7300.0
2015-02-06 12:30:00,78.64,78.64,78.21,78.51,11800.0,78.5004,78.5004,78.0712,78.3706,11800.0
2015-02-06 13:00:00,78.54,78.54,77.92,78.05,7200.0,78.4006,78.4006,77.7817,77.9115,7200.0
2015-02-06 13:30:00,78.07,78.13,77.85,78.13,8000.0,77.9314,77.9913,77.7118,77.9913,8000.0
2015-02-06 14:00:00,78.02,78.1,77.83,77.94,9300.0,77.8815,77.9614,77.6918,77.8016,9300.0
2015-02-06 14:30:00,77.96,78.22,77.94,77.96,6000.0,77.8216,78.0812,77.8016,77.8216,6000.0
2015-02-06 15:00:00,77.85,78.02,77.77,77.87,8900.0,77.7118,77.8815,77.632,77.7318,8900.0
2015-02-06 15:30:00,77.83,78.06,77.66,78.05,38700.0,77.6918,77.9214,77.5221,77.9115,38700.0
2015-02-09 09:30:00,77.57,78.39,77.09,77.78,10400.0,77.4323,78.2508,76.9532,77.6419,10400.0
2015-02-09 10:00:00,77.85,78.01,77.7,77.81,25300.0,77.7118,77.8715,77.5621,77.6719,25300.0
2015-02-09 10:30:00,77.76,77.89,77.34,77.66,10600.0,77.622,77.7517,77.2027,77.5221,10600.0
2015-02-09 11:00:00,77.64,77.81,77.55,77.77,8400.0,77.5022,77.6719,77.4123,77.632,8400.0
2015-02-09 11:30:00,77.75,77.86,77.3,77.47,15900.0,77.612,77.7218,77.1628,77.3325,15900.0
2015-02-09 12:00:00,77.57,77.65,77.4,77.54,6400.0,77.4323,77.5122,77.2626,77.4024,6400.0
2015-02-09 12:30:00,77.62,77.7,77.47,77.65,8400.0,77.4822,77.5621,77.3325,77.5122,8400.0
2015-02-09 13:00:00,77.62,77.88,77.44,77.6,7200.0,77.4822,77.7418,77.3025,77.4623,7200.0
2015-02-09 13:30:00,77.48,77.54,77.4,77.43,1700.0,77.3425,77.4024,77.2626,77.2926,1700.0
2015-02-09 14:00:00,77.38,77.48,77.24,77.35,4100.0,77.2426,77.3425,77.1029,77.2127,4100.0
2015-02-09 14:30:00,77.23,77.35,77.03,77.05,10100.0,77.0929,77.2127,76.8933,76.9132,10100.0
2015-02-09 15:00:00,77.11,77.55,76.99,77.41,17900.0,76.9731,77.4123,76.8533,77.2726,17900.0
2015-02-09 15:30:00,77.41,77.54,77.29,77.51,71200.0,77.2726,77.4024,77.1528,77.3724,71200.0
2015-02-10 09:30:00,78.36,78.36,77.75,77.88,10200.0,78.2209,78.2209,77.612,77.7418,10200.0
2015-02-10 10:00:00,78.0,78.05,77.61,77.71,12000.0,77.8615,77.9115,77.4722,77.5721,12000.0
2015-02-10 10:30:00,77.65,77.73,77.37,77.68,8700.0,77.5122,77.592,77.2327,77.5421,8700.0
2015-02-10 11:00:00,77.63,77.83,77.63,77.69,6500.0,77.4922,77.6918,77.4922,77.5521,6500.0
2015-02-10 11:30:00,77.85,77.85,77.66,77.72,1400.0,77.7118,77.7118,77.5221,77.582,1400.0
2015-02-10 12:00:00,77.63,78.01,77.55,77.9,9300.0,77.4922,77.8715,77.4123,77.7617,9300.0
2015-02-10 12:30:00,77.75,77.78,77.35,77.43,3000.0,77.612,77.6419,77.2127,77.2926,3000.0
2015-02-10 13:00:00,77.47,77.8,77.47,77.73,2700.0,77.3325,77.6619,77.3325,77.592,2700.0
2015-02-10 13:30:00,77.72,77.89,77.66,77.75,7100.0,77.582,77.7517,77.5221,77.612,7100.0
2015-02-10 14:00:00,77.65,77.92,77.55,77.92,6000.0,77.5122,77.7817,77.4123,77.7817,6000.0
2015-02-10 14:30:00,77.91,78.26,77.77,78.26,8400.0,77.7717,78.1211,77.632,78.1211,8400.0
2015-02-10 15:00:00,78.29,78.38,77.83,78.18,21900.0,78.151,78.2409,77.6918,78.0412,21900.0
2015-02-10 15:30:00,78.3,78.36,77.93,78.03,33800.0,78.161,78.2209,77.7917,77.8915,33800.0
2015-02-11 09:30:00,77.93,78.64,77.47,78.12,5500.0,77.7917,78.5004,77.3325,77.9813,5500.0
2015-02-11 10:00:00,78.06,78.25,77.68,77.68,9000.0,77.9214,78.1111,77.5421,77.5421,9000.0
2015-02-11 10:30:00,77.78,78.17,77.78,78.11,2000.0,77.6419,78.0312,77.6419,77.9713,2000.0
2015-02-11 11:00:00,78.39,78.68,77.95,78.27,6400.0,78.2508,78.5403,77.8116,78.1311,6400.0
2015-02-11 11:30:00,78.19,78.19,78.08,78.1,900.0,78.0512,78.0512,77.9414,77.9614,900.0
2015-02-11 12:00:00,78.09,78.48,78.09,78.4,3500.0,77.9514,78.3407,77.9514,78.2608,3500.0
2015-02-11 12:30:00,78.38,78.38,77.95,77.98,3600.0,78.2409,78.2409,77.8116,77.8416,3600.0
2015-02-11 13:00:00,78.04,78.05,77.83,77.83,9500.0,77.9015,77.9115,77.6918,77.6918,9500.0
2015-02-11 13:30:00,77.71,78.2,77.71,78.2,4300.0,77.5721,78.0612,77.5721,78.0612,4300.0
2015-02-11 14:00:00,78.16,78.34,77.97,78.1,3700.0,78.0213,78.2009,77.8316,77.9614,3700.0
2015-02-11 14:30:00,78.16,78.46,78.16,78.28,3800.0,78.0213,78.3207,78.0213,78.141,3800.0
2015-02-11 15:00:00,78.32,78.55,78.17,78.54,8100.0,78.181,78.4106,78.0312,78.4006,8100.0
2015-02-11 15:30:00,78.48,78.61,78.38,78.56,33900.0,78.3407,78.4705,78.2409,78.4205,33900.0
2015-02-12 09:30:00,78.94,79.84,78.55,79.33,13500.0,78.7999,79.6983,78.4106,79.1892,13500.0
2015-02-12 10:00:00,79.23,79.44,79.01,79.2,15900.0,79.0894,79.299,78.8697,79.0594,15900.0
2015-02-12 10:30:00,79.12,79.38,79.12,79.31,5100.0,78.9796,79.2391,78.9796,79.1692,5100.0
2015-02-12 11:00:00,79.23,79.38,79.17,79.26,5400.0,79.0894,79.2391,79.0295,79.1193,5400.0
2015-02-12 11:30:00,79.37,79.53,79.33,79.45,3600.0,79.2291,79.3888,79.1892,79.309,3600.0
2015-02-12 12:00:00,79.53,79.76,79.48,79.76,2000.0,79.3888,79.6184,79.3389,79.6184,2000.0
2015-02-12 12:30:00,79.8,80.0,79.75,79.88,3000.0,79.6583,79.858,79.6084,79.7382,3000.0
2015-02-12 13:00:00,79.85,79.94,79.7,79.7,3000.0,79.7083,79.7981,79.5585,79.5585,3000.0
2015-02-12 13:30:00,79.72,80.0,79.72,79.95,5600.0,79.5785,79.858,79.5785,79.8081,5600.0
2015-02-12 14:00:00,79.94,79.99,79.78,79.88,8100.0,79.7981,79.848,79.6384,79.7382,8100.0
2015-02-12 14:30:00,79.88,80.4,79.88,80.38,15500.0,79.7382,80.2573,79.7382,80.2373,15500.0
2015-02-12 15:00:00,80.3,80.44,80.3,80.38,6300.0,80.1575,80.2972,80.1575,80.2373,6300.0
2015-02-12 15:30:00,80.32,80.6,80.27,80.49,32000.0,80.1774,80.4569,80.1275,80.3471,32000.0
2015-02-13 09:30:00,80.75,81.18,79.99,80.32,9400.0,80.6067,81.0359,79.848,80.1774,9400.0
2015-02-13 10:00:00,80.27,80.37,79.97,80.13,7700.0,80.1275,80.2273,79.828,79.9878,7700.0
2015-02-13 10:30:00,80.19,80.41,79.8,80.3,8500.0,80.0477,80.2673,79.6583,80.1575,8500.0
2015-02-13 11:00:00,80.25,80.99,80.25,80.76,7500.0,80.1075,80.8462,80.1075,80.6166,7500.0
2015-02-13 11:30:00,80.87,81.59,80.78,81.44,28100.0,80.7264,81.4452,80.6366,81.2954,28100.0
2015-02-13 12:00:00,81.4,81.42,80.94,81.37,14600.0,81.2555,81.2755,80.7963,81.2256,14600.0
2015-02-13 12:30:00,81.3,81.38,80.99,81.28,13200.0,81.1557,81.2355,80.8462,81.1357,13200.0
2015-02-13 13:00:00,81.3,81.54,81.19,81.24,8900.0,81.1557,81.3953,81.0459,81.0958,8900.0
2015-02-13 13:30:00,81.23,81.27,80.94,81.12,5900.0,81.0858,81.1257,80.7963,80.976,5900.0
2015-02-13 14:00:00,81.12,81.51,81.11,81.19,9600.0,80.976,81.3653,80.966,81.0459,9600.0
2015-02-13 14:30:00,81.06,81.2,81.02,81.14,6600.0,80.9161,81.0559,80.8762,80.996,6600.0
2015-02-13 15:00:00,81.13,81.69,81.13,81.63,8800.0,80.986,81.545,80.986,81.4851,8800.0
2015-02-13 15:30:00,81.64,82.16,81.61,81.95,47800.0,81.4951,82.0142,81.4651,81.8045,47800.0
2015-02-17 09:30:00,81.97,82.0,81.18,81.93,6800.0,81.8245,81.8544,81.0359,81.7846,6800.0
2015-02-17 10:00:00,81.92,82.12,81.28,81.59,6300.0,81.7746,81.9742,81.1357,81.4452,6300.0
2015-02-17 10:30:00,81.5,81.83,80.9,81.06,17000.0,81.3553,81.6847,80.7564,80.9161,17000.0
2015-02-17 11:00:00,81.17,81.31,80.93,81.13,15600.0,81.0259,81.1657,80.7863,80.986,15600.0
2015-02-17 11:30:00,81.1,81.7,80.98,81.59,16400.0,80.956,81.555,80.8363,81.4452,16400.0
2015-02-17 12:00:00,81.52,82.3,81.52,82.02,33800.0,81.3753,82.1539,81.3753,81.8744,33800.0
2015-02-17 12:30:00,81.97,82.1,81.71,81.72,16000.0,81.8245,81.9543,81.565,81.5749,16000.0
2015-02-17 13:00:00,81.72,81.8,81.67,81.8,10000.0,81.5749,81.6548,81.525,81.6548,10000.0
2015-02-17 13:30:00,81.81,81.9,81.67,81.82,9100.0,81.6648,81.7546,81.525,81.6748,9100.0
2015-02-17 14:00:00,81.77,81.77,81.33,81.37,2800.0,81.6249,81.6249,81.1856,81.2256,2800.0
2015-02-17 14:30:00,81.31,81.85,81.27,81.57,7200.0,81.1657,81.7047,81.1257,81.4252,7200.0
2015-02-17 15:00:00,81.72,81.73,81.3,81.35,10200.0,81.5749,81.5849,81.1557,81.2056,10200.0
2015-02-17 15:30:00,81.38,81.56,81.19,81.55,22900.0,81.2355,81.4152,81.0459,81.4052,22900.0
2015-02-18 09:30:00,81.18,81.66,81.18,81.32,4800.0,81.0359,81.515,81.0359,81.1756,4800.0
2015-02-18 10:00:00,81.44,81.58,81.28,81.28,3000.0,81.2954,81.4352,81.1357,81.1357,3000.0
2015-02-18 10:30:00,81.34,81.94,81.34,81.68,10100.0,81.1956,81.7945,81.1956,81.535,10100.0
2015-02-18 11:00:00,81.63,81.69,81.48,81.61,1600.0,81.4851,81.545,81.3354,81.4651,1600.0
2015-02-18 11:30:00,81.69,81.9,81.58,81.84,6300.0,81.545,81.7546,81.4352,81.6947,6300.0
2015-02-18 12:00:00,81.72,81.87,81.6,81.76,5200.0,81.5749,81.7247,81.4552,81.6149,5200.0
2015-02-18 12:30:00,81.81,81.87,81.57,81.73,7900.0,81.6648,81.7247,81.4252,81.5849,7900.0
2015-02-18 13:00:00,81.72,81.96,81.68,81.8,8500.0,81.5749,81.8145,81.535,81.6548,8500.0
2015-02-18 13:30:00,81.85,82.19,81.83,82.0,4300.0,81.7047,82.0441,81.6847,81.8544,4300.0
2015-02-18 14:00:00,82.06,82.08,81.58,81.58,4500.0,81.9143,81.9343,81.4352,81.4352,4500.0
2015-02-18 14:30:00,81.64,81.79,81.6,81.69,5200.0,81.4951,81.6448,81.4552,81.545,5200.0
2015-02-18 15:00:00,81.68,81.94,81.62,81.91,6000.0,81.535,81.7945,81.4751,81.7646,6000.0
2015-02-18 15:30:00,81.83,82.02,81.73,81.94,26400.0,81.6847,81.8744,81.5849,81.7945,26400.0
2015-02-19 09:30:00,81.59,82.17,81.3,81.88,8800.0,81.4452,82.0241,81.1557,81.7347,8800.0
2015-02-19 10:00:00,81.76,82.05,81.63,81.73,6400.0,81.6149,81.9044,81.4851,81.5849,6400.0
2015-02-19 10:30:00,81.73,81.78,81.53,81.61,5600.0,81.5849,81.6348,81.3853,81.4651,5600.0
2015-02-19 11:00:00,81.6,82.04,81.58,81.89,5600.0,81.4552,81.8944,81.4352,81.7446,5600.0
2015-02-19 11:30:00,81.88,82.05,81.86,81.87,5800.0,81.7347,81.9044,81.7147,81.7247,5800.0
2015-02-19 12:00:00,81.86,82.05,81.82,81.83,6300.0,81.7147,81.9044,81.6748,81.6847,6300.0
2015-02-19 12:30:00,81.82,81.92,81.71,81.82,5500.0,81.6748,81.7746,81.565,81.6748,5500.0
2015-02-19 13:00:00,81.88,82.04,81.81,81.98,3800.0,81.7347,81.8944,81.6648,81.8345,3800.0
2015-02-19 13:30:00,81.98,82.11,81.89,81.89,11800.0,81.8345,81.9642,81.7446,81.7446,11800.0
2015-02-19 14:00:00,81.88,81.9,81.7,81.71,3100.0,81.7347,81.7546,81.555,81.565,3100.0
2015-02-19 14:30:00,81.75,81.8,81.54,81.67,4200.0,81.6049,81.6548,81.3953,81.525,4200.0
2015-02-19 15:00:00,81.7,81.85,81.7,81.82,17500.0,81.555,81.7047,81.555,81.6748,17500.0
2015-02-19 15:30:00,81.83,81.91,81.55,81.91,52500.0,81.6847,81.7646,81.4052,81.7646,52500.0
2015-02-20 09:30:00,81.83,81.83,80.68,81.0,8900.0,81.6847,81.6847,80.5368,80.8562,8900.0
2015-02-20 10:00:00,80.92,81.28,80.91,81.14,3700.0,80.7764,81.1357,80.7664,80.996,3700.0
2015-02-20 10:30:00,81.16,81.91,81.0,81.64,4100.0,81.0159,81.7646,80.8562,81.4951,4100.0
2015-02-20 11:00:00,81.8,81.97,81.65,81.68,6000.0,81.6548,81.8245,81.5051,81.535,6000.0
2015-02-20 11:30:00,81.67,81.94,81.65,81.82,2000.0,81.525,81.7945,81.5051,81.6748,2000.0
2015-02-20 12:00:00,81.84,82.31,81.84,82.11,5800.0,81.6947,82.1639,81.6947,81.9642,5800.0
2015-02-20 12:30:00,82.11,82.34,82.03,82.22,4400.0,81.9642,82.1938,81.8844,82.0741,4400.0
2015-02-20 13:00:00,82.28,82.48,82.25,82.38,2800.0,82.1339,82.3336,82.104,82.2338,2800.0
2015-02-20 13:30:00,82.44,82.52,82.31,82.42,3400.0,82.2937,82.3735,82.1639,82.2737,3400.0
2015-02-20 14:00:00,82.57,82.66,82.45,82.55,5900.0,82.4234,82.5133,82.3036,82.4035,5900.0
2015-02-20 14:30:00,82.45,82.71,82.44,82.71,4700.0,82.3036,82.5632,82.2937,82.5632,4700.0
2015-02-20 15:00:00,82.68,82.91,82.63,82.88,3100.0,82.5332,82.7628,82.4833,82.7329,3100.0
2015-02-20 15:30:00,82.92,83.09,82.49,82.59,29600.0,82.7728,82.9425,82.3436,82.4434,29600.0
2015-02-23 09:30:00,82.6,82.6,81.55,82.27,19600.0,82.4534,82.4534,81.4052,82.124,19600.0
2015-02-23 10:00:00,82.25,82.25,81.7,81.86,38600.0,82.104,82.104,81.555,81.7147,38600.0
2015-02-23 10:30:00,81.67,82.01,81.57,82.0,7100.0,81.525,81.8644,81.4252,81.8544,7100.0
2015-02-23 11:00:00,81.97,82.29,81.96,82.29,10400.0,81.8245,82.1439,81.8145,82.1439,10400.0
2015-02-23 11:30:00,82.25,82.26,81.85,81.99,12400.0,82.104,82.114,81.7047,81.8445,12400.0
2015-02-23 12:00:00,81.99,82.12,81.95,82.04,3400.0,81.8445,81.9742,81.8045,81.8944,3400.0
2015-02-23 12:30:00,82.0,82.06,81.86,81.95,5200.0,81.8544,81.9143,81.7147,81.8045,5200.0
2015-02-23 13:00:00,81.75,81.9,81.68,81.8,14900.0,81.6049,81.7546,81.535,81.6548,14900.0
2015-02-23 13:30:00,81.9,82.06,81.9,82.04,5300.0,81.7546,81.9143,81.7546,81.8944,5300.0
2015-02-23 14:00:00,82.0,82.2,81.97,82.2,10900.0,81.8544,82.0541,81.8245,82.0541,10900.0
2015-02-23 14:30:00,82.19,82.28,81.85,82.0,16700.0,82.0441,82.1339,81.7047,81.8544,16700.0
2015-02-23 15:00:00,81.96,82.08,81.91,81.95,10900.0,81.8145,81.9343,81.7646,81.8045,10900.0
2015-02-23 15:30:00,81.95,82.51,81.85,82.5,18500.0,81.8045,82.3635,81.7047,82.3536,18500.0
2015-02-24 09:30:00,82.54,82.75,82.1,82.51,7200.0,82.3935,82.6031,81.9543,82.3635,7200.0
2015-02-24 10:00:00,82.48,82.78,82.23,82.78,13000.0,82.3336,82.6331,82.084,82.6331,13000.0
2015-02-24 10:30:00,82.78,83.03,82.71,82.94,9200.0,82.6331,82.8826,82.5632,82.7928,9200.0
2015-02-24 11:00:00,82.76,83.07,82.76,83.07,4200.0,82.6131,82.9225,82.6131,82.9225,4200.0
2015-02-24 11:30:00,82.97,83.25,82.91,83.2,13000.0,82.8227,83.1022,82.7628,83.0523,13000.0
2015-02-24 12:00:00,83.21,83.22,83.04,83.1,12700.0,83.0623,83.0723,82.8926,82.9525,12700.0
2015-02-24 12:30:00,83.12,83.13,82.92,83.09,11800.0,82.9725,82.9824,82.7728,82.9425,11800.0
2015-02-24 13:00:00,83.02,83.09,82.81,83.08,17300.0,82.8726,82.9425,82.663,82.9325,17300.0
2015-02-24 13:30:00,83.09,83.11,82.97,83.0,2700.0,82.9425,82.9625,82.8227,82.8527,2700.0
2015-02-24 14:00:00,83.07,83.16,82.98,83.06,3800.0,82.9225,83.0124,82.8327,82.9126,3800.0
2015-02-24 14:30:00,83.07,83.11,82.97,83.11,10600.0,82.9225,82.9625,82.8227,82.9625,10600.0
2015-02-24 15:00:00,83.13,83.35,83.12,83.14,21600.0,82.9824,83.202,82.9725,82.9924,21600.0
2015-02-24 15:30:00,83.22,83.32,83.03,83.31,20300.0,83.0723,83.1721,82.8826,83.1621,20300.0
2015-02-25 09:30:00,83.1,83.72,83.09,83.17,18300.0,82.9525,83.5714,82.9425,83.0224,18300.0
2015-02-25 10:00:00,83.26,83.3,82.95,83.18,27400.0,83.1122,83.1521,82.8028,83.0323,27400.0
2015-02-25 10:30:00,82.98,83.88,82.94,83.25,14800.0,82.8327,83.7311,82.7928,83.1022,14800.0
2015-02-25 11:00:00,83.23,83.99,83.16,83.93,17100.0,83.0823,83.8409,83.0124,83.781,17100.0
2015-02-25 11:30:00,83.85,84.03,83.74,84.03,13300.0,83.7012,83.8808,83.5914,83.8808,13300.0
2015-02-25 12:00:00,83.9,84.2,83.79,84.17,15600.0,83.7511,84.0505,83.6413,84.0206,15600.0
2015-02-25 12:30:00,84.14,84.24,83.95,84.17,9200.0,83.9906,84.0905,83.801,84.0206,9200.0
2015-02-25 13:00:00,84.16,84.2,84.01,84.02,3300.0,84.0106,84.0505,83.8609,83.8709,3300.0
2015-02-25 13:30:00,84.04,84.16,83.74,83.9,4300.0,83.8908,84.0106,83.5914,83.7511,4300.0
2015-02-25 14:00:00,83.88,84.03,83.75,84.03,5800.0,83.7311,83.8808,83.6013,83.8808,5800.0
2015-02-25 14:30:00,84.0,84.09,83.91,84.01,23900.0,83.8509,83.9407,83.7611,83.8609,23900.0
2015-02-25 15:00:00,84.0,84.09,83.84,83.97,13700.0,83.8509,83.9407,83.6912,83.8209,13700.0
2015-02-25 15:30:00,84.09,84.4,84.02,84.22,22200.0,83.9407,84.2502,83.8709,84.0705,22200.0
2015-02-26 09:30:00,84.06,84.84,83.95,84.13,16300.0,83.9108,84.6894,83.801,83.9807,16300.0
2015-02-26 10:00:00,84.12,85.08,84.12,84.87,25400.0,83.9707,84.929,83.9707,84.7193,25400.0
2015-02-26 10:30:00,84.86,85.47,84.8,85.31,20200.0,84.7094,85.3183,84.6495,85.1586,20200.0
2015-02-26 11:00:00,85.3,85.3,84.8,85.19,11500.0,85.1486,85.1486,84.6495,85.0388,11500.0
2015-02-26 11:30:00,85.26,85.26,84.95,85.0,7300.0,85.1087,85.1087,84.7992,84.8491,7300.0
2015-02-26 12:00:00,84.99,85.09,84.95,85.06,7700.0,84.8391,84.939,84.7992,84.909,7700.0
2015-02-26 12:30:00,85.07,85.23,85.02,85.15,12800.0,84.919,85.0787,84.8691,84.9989,12800.0
2015-02-26 13:00:00,85.15,85.22,85.05,85.17,16700.0,84.9989,85.0687,84.899,85.0188,16700.0
2015-02-26 13:30:00,85.12,85.19,85.1,85.17,4400.0,84.9689,85.0388,84.9489,85.0188,4400.0
2015-02-26 14:00:00,85.16,85.3,85.06,85.19,11400.0,85.0088,85.1486,84.909,85.0388,11400.0
2015-02-26 14:30:00,85.1,85.21,85.05,85.13,9600.0,84.9489,85.0587,84.899,84.9789,9600.0
2015-02-26 15:00:00,85.1,85.19,85.0,85.16,10000.0,84.9489,85.0388,84.8491,85.0088,10000.0
2015-02-26 15:30:00,85.1,85.22,85.03,85.12,20400.0,84.9489,85.0687,84.8791,84.9689,20400.0
2015-02-27 09:30:00,85.0,85.43,84.47,84.7,25300.0,84.8491,85.2784,84.3201,84.5496,25300.0
2015-02-27 10:00:00,84.81,85.64,84.8,85.64,15200.0,84.6595,85.488,84.6495,85.488,15200.0
2015-02-27 10:30:00,85.71,85.74,85.32,85.32,16900.0,85.5579,85.5878,85.1685,85.1685,16900.0
2015-02-27 11:00:00,85.2,85.2,84.72,84.81,10900.0,85.0488,85.0488,84.5696,84.6595,10900.0
2015-02-27 11:30:00,84.85,85.32,84.85,85.17,10300.0,84.6994,85.1685,84.6994,85.0188,10300.0
2015-02-27 12:00:00,85.11,85.44,85.06,85.41,9700.0,84.9589,85.2883,84.909,85.2584,9700.0
2015-02-27 12:30:00,85.29,85.38,85.2,85.32,10200.0,85.1386,85.2284,85.0488,85.1685,10200.0
2015-02-27 13:00:00,85.39,85.41,85.23,85.26,10500.0,85.2384,85.2584,85.0787,85.1087,10500.0
2015-02-27 13:30:00,85.29,85.46,85.19,85.46,9800.0,85.1386,85.3083,85.0388,85.3083,9800.0
2015-02-27 14:00:00,85.44,85.48,85.37,85.4,4800.0,85.2883,85.3283,85.2185,85.2484,4800.0
2015-02-27 14:30:00,85.42,85.81,85.37,85.69,17500.0,85.2684,85.6577,85.2185,85.5379,17500.0
2015-02-27 15:00:00,85.7,85.7,85.41,85.43,10700.0,85.5479,85.5479,85.2584,85.2784,10700.0
2015-02-27 15:30:00,85.5,85.65,85.07,85.12,40900.0,85.3482,85.498,84.919,84.9689,40900.0
2015-03-02 09:30:00,85.09,86.16,85.02,86.0,13000.0,84.939,86.0071,84.8691,85.8473,13000.0
2015-03-02 10:00:00,85.9,86.39,85.9,86.03,24100.0,85.7475,86.2366,85.7475,85.8773,24100.0
2015-03-02 10:30:00,86.09,86.2,85.99,86.04,16300.0,85.9372,86.047,85.8374,85.8873,16300.0
2015-03-02 11:00:00,86.01,86.09,86.0,86.04,13700.0,85.8573,85.9372,85.8473,85.8873,13700.0
2015-03-02 11:30:00,86.09,86.34,86.05,86.07,16500.0,85.9372,86.1867,85.8973,85.9172,16500.0
2015-03-02 12:00:00,86.11,86.19,85.92,86.03,13000.0,85.9571,86.037,85.7675,85.8773,13000.0
2015-03-02 12:30:00,86.0,86.15,86.0,86.02,5800.0,85.8473,85.9971,85.8473,85.8673,5800.0
2015-03-02 13:00:00,86.0,86.14,85.88,86.0,20900.0,85.8473,85.9871,85.7276,85.8473,20900.0
2015-03-02 13:30:00,86.07,86.42,86.01,86.18,10800.0,85.9172,86.2666,85.8573,86.027,10800.0
2015-03-02 14:00:00,86.23,86.24,86.02,86.06,9700.0,86.0769,86.0869,85.8673,85.9072,9700.0
2015-03-02 14:30:00,86.01,86.48,86.01,86.48,7900.0,85.8573,86.3265,85.8573,86.3265,7900.0
2015-03-02 15:00:00,86.55,86.97,86.44,86.88,34900.0,86.3964,86.8156,86.2866,86.7258,34900.0
2015-03-02 15:30:00,86.88,87.15,86.8,87.05,33800.0,86.7258,86.9953,86.6459,86.8955,33800.0
2015-03-03 09:30:00,87.13,87.4,85.74,86.01,29800.0,86.9753,87.2449,85.5878,85.8573,29800.0
2015-03-03 10:00:00,86.01,86.4,85.26,85.8,30400.0,85.8573,86.2466,85.1087,85.6477,30400.0
2015-03-03 10:30:00,85.78,85.84,85.53,85.67,17500.0,85.6277,85.6876,85.3782,85.5179,17500.0
2015-03-03 11:00:00,85.7,86.05,85.65,86.05,18800.0,85.5479,85.8973,85.498,85.8973,18800.0
2015-03-03 11:30:00,85.98,86.0,85.86,85.91,16200.0,85.8274,85.8473,85.7076,85.7575,16200.0
2015-03-03 12:00:00,85.86,86.0,85.74,85.89,33900.0,85.7076,85.8473,85.5878,85.7375,33900.0
2015-03-03 12:30:00,85.88,85.93,85.65,85.73,12100.0,85.7276,85.7775,85.498,85.5778,12100.0
2015-03-03 13:00:00,85.74,85.95,85.51,85.65,18100.0,85.5878,85.7974,85.3582,85.498,18100.0
2015-03-03 13:30:00,85.66,85.88,85.61,85.87,14200.0,85.5079,85.7276,85.458,85.7176,14200.0
2015-03-03 14:00:00,85.87,86.04,85.73,85.85,16000.0,85.7176,85.8873,85.5778,85.6976,16000.0
2015-03-03 14:30:00,85.84,85.91,85.71,85.76,16300.0,85.6876,85.7575,85.5579,85.6078,16300.0
2015-03-03 15:00:00,85.79,86.19,85.79,86.09,12400.0,85.6377,86.037,85.6377,85.9372,12400.0
2015-03-03 15:30:00,86.12,86.16,85.87,86.0,27300.0,85.9671,86.0071,85.7176,85.8473,27300.0
2015-03-04 09:30:00,85.51,86.28,84.48,85.11,20600.0,85.3582,86.1268,84.33,84.9589,20600.0
2015-03-04 10:00:00,85.02,85.53,84.81,85.29,43500.0,84.8691,85.3782,84.6595,85.1386,43500.0
2015-03-04 10:30:00,85.25,85.47,85.13,85.22,15900.0,85.0987,85.3183,84.9789,85.0687,15900.0
2015-03-04 11:00:00,85.21,85.23,84.71,84.76,23600.0,85.0587,85.0787,84.5596,84.6095,23600.0
2015-03-04 11:30:00,84.72,84.82,84.19,84.25,14500.0,84.5696,84.6694,84.0406,84.1004,14500.0
2015-03-04 12:00:00,84.26,85.27,84.26,84.95,30800.0,84.1104,85.1186,84.1104,84.7992,30800.0
2015-03-04 12:30:00,84.93,84.94,84.47,84.54,6900.0,84.7792,84.7892,84.3201,84.3899,6900.0
2015-03-04 13:00:00,84.52,84.65,84.52,84.62,5500.0,84.37,84.4997,84.37,84.4698,5500.0
2015-03-04 13:30:00,84.62,84.73,84.36,84.49,10700.0,84.4698,84.5796,84.2103,84.34,10700.0
2015-03-04 14:00:00,84.48,84.71,84.23,84.32,14000.0,84.33,84.5596,84.0805,84.1703,14000.0
2015-03-04 14:30:00,84.24,84.34,83.98,84.29,10200.0,84.0905,84.1903,83.8309,84.1404,10200.0
2015-03-04 15:00:00,84.25,84.38,83.99,84.37,15200.0,84.1004,84.2302,83.8409,84.2202,15200.0
2015-03-04 15:30:00,84.39,85.35,84.35,85.1,87300.0,84.2402,85.1985,84.2003,84.9489,87300.0
2015-03-05 09:30:00,85.03,85.12,84.28,85.0,15900.0,84.899,84.9889,84.1502,84.8691,15900.0
2015-03-05 10:00:00,84.96,85.27,84.88,85.16,9000.0,84.8291,85.1387,84.7493,85.0288,9000.0
2015-03-05 10:30:00,85.23,85.44,85.12,85.39,13900.0,85.0987,85.3084,84.9889,85.2585,13900.0
2015-03-05 11:00:00,85.36,85.45,85.26,85.32,7600.0,85.2285,85.3184,85.1287,85.1886,7600.0
2015-03-05 11:30:00,85.39,85.58,85.34,85.41,9300.0,85.2585,85.4482,85.2086,85.2784,9300.0
2015-03-05 12:00:00,85.41,85.41,85.11,85.18,5600.0,85.2784,85.2784,84.9789,85.0488,5600.0
2015-03-05 12:30:00,85.13,85.21,84.65,84.8,11000.0,84.9989,85.0788,84.5196,84.6694,11000.0
2015-03-05 13:00:00,84.79,84.97,84.63,84.97,7000.0,84.6594,84.8391,84.4997,84.8391,7000.0
2015-03-05 13:30:00,85.08,85.08,84.9,84.9,10500.0,84.949,84.949,84.7692,84.7692,10500.0
2015-03-05 14:00:00,84.93,85.05,84.8,84.8,7500.0,84.7992,84.919,84.6694,84.6694,7500.0
2015-03-05 14:30:00,84.8,84.93,84.75,84.83,4600.0,84.6694,84.7992,84.6195,84.6993,4600.0
2015-03-05 15:00:00,84.82,84.86,84.74,84.81,6100.0,84.6894,84.7293,84.6095,84.6794,6100.0
2015-03-05 15:30:00,84.8,85.09,84.75,85.0,17000.0,84.6694,84.9589,84.6195,84.8691,17000.0
2015-03-06 09:30:00,84.19,84.77,84.18,84.64,9700.0,84.0603,84.6394,84.0503,84.5096,9700.0
2015-03-06 10:00:00,84.67,84.75,84.41,84.61,9900.0,84.5396,84.6195,84.28,84.4797,9900.0
2015-03-06 10:30:00,84.53,84.72,84.45,84.71,12500.0,84.3998,84.5895,84.3199,84.5795,12500.0
2015-03-06 11:00:00,84.66,84.66,84.14,84.6,17200.0,84.5296,84.5296,84.0104,84.4697,17200.0
2015-03-06 11:30:00,84.58,84.81,84.5,84.62,9600.0,84.4497,84.6794,84.3699,84.4897,9600.0
2015-03-06 12:00:00,84.57,84.62,84.31,84.31,6700.0,84.4397,84.4897,84.1801,84.1801,6700.0
2015-03-06 12:30:00,84.35,84.91,84.26,84.62,14900.0,84.2201,84.7792,84.1302,84.4897,14900.0
2015-03-06 13:00:00,84.63,84.92,84.55,84.92,15400.0,84.4997,84.7892,84.4198,84.7892,15400.0
2015-03-06 13:30:00,84.92,84.92,84.58,84.66,4600.0,84.7892,84.7892,84.4497,84.5296,4600.0
2015-03-06 14:00:00,84.64,84.9,84.63,84.82,6800.0,84.5096,84.7692,84.4997,84.6894,6800.0
2015-03-06 14:30:00,84.73,84.8,84.56,84.77,7000.0,84.5995,84.6694,84.4298,84.6394,7000.0
2015-03-06 15:00:00,84.74,85.11,84.74,84.84,16500.0,84.6095,84.9789,84.6095,84.7093,16500.0
2015-03-06 15:30:00,84.86,84.96,84.42,84.66,24100.0,84.7293,84.8291,84.29,84.5296,24100.0
2015-03-09 09:30:00,85.06,85.34,84.48,84.92,18600.0,84.929,85.2086,84.3499,84.7892,18600.0
2015-03-09 10:00:00,84.86,85.15,84.75,84.75,10500.0,84.7293,85.0188,84.6195,84.6195,10500.0
2015-03-09 10:30:00,84.71,84.8,84.32,84.32,3300.0,84.5795,84.6694,84.1901,84.1901,3300.0
2015-03-09 11:00:00,84.37,84.39,84.13,84.39,7900.0,84.2401,84.26,84.0004,84.26,7900.0
2015-03-09 11:30:00,84.5,84.5,84.31,84.45,7400.0,84.3699,84.3699,84.1801,84.3199,7400.0
2015-03-09 12:00:00,84.45,84.46,84.3,84.39,4200.0,84.3199,84.3299,84.1702,84.26,4200.0
2015-03-09 12:30:00,84.34,84.48,84.34,84.42,5300.0,84.2101,84.3499,84.2101,84.29,5300.0
2015-03-09 13:00:00,84.41,84.56,84.38,84.56,3100.0,84.28,84.4298,84.25,84.4298,3100.0
2015-03-09 13:30:00,84.6,84.89,84.6,84.77,7500.0,84.4697,84.7593,84.4697,84.6394,7500.0
2015-03-09 14:00:00,84.75,84.92,84.75,84.92,5400.0,84.6195,84.7892,84.6195,84.7892,5400.0
2015-03-09 14:30:00,84.81,84.88,84.62,84.68,5100.0,84.6794,84.7493,84.4897,84.5496,5100.0
2015-03-09 15:00:00,84.78,85.0,84.78,84.93,10800.0,84.6494,84.8691,84.6494,84.7992,10800.0
2015-03-09 15:30:00,84.96,85.09,84.67,84.7,22300.0,84.8291,84.9589,84.5396,84.5695,22300.0
2015-03-10 09:30:00,83.72,84.28,83.46,83.7,11200.0,83.5911,84.1502,83.3315,83.5711,11200.0
2015-03-10 10:00:00,83.66,83.98,83.6,83.77,14300.0,83.5311,83.8507,83.4712,83.641,14300.0
2015-03-10 10:30:00,83.67,83.78,83.6,83.64,3200.0,83.5411,83.651,83.4712,83.5112,3200.0
2015-03-10 11:00:00,83.63,83.97,83.63,83.91,9200.0,83.5012,83.8407,83.5012,83.7808,9200.0
2015-03-10 11:30:00,83.91,83.94,83.38,83.45,9100.0,83.7808,83.8107,83.2516,83.3215,9100.0
2015-03-10 12:00:00,83.32,83.44,83.23,83.44,13200.0,83.1917,83.3115,83.1018,83.3115,13200.0
2015-03-10 12:30:00,83.54,83.95,83.54,83.9,13600.0,83.4113,83.8207,83.4113,83.7708,13600.0
2015-03-10 13:00:00,83.9,83.97,83.9,83.95,1600.0,83.7708,83.8407,83.7708,83.8207,1600.0
2015-03-10 13:30:00,83.9,84.17,83.9,84.14,4100.0,83.7708,84.0404,83.7708,84.0104,4100.0
2015-03-10 14:00:00,84.06,84.16,83.32,83.32,71000.0,83.9305,84.0304,83.1917,83.1917,71000.0
2015-03-10 14:30:00,83.35,83.38,82.87,82.87,9600.0,83.2216,83.2516,82.7424,82.7424,9600.0
2015-03-10 15:00:00,82.9,83.81,82.9,83.53,41400.0,82.7723,83.6809,82.7723,83.4013,41400.0
2015-03-10 15:30:00,83.49,83.49,82.79,83.02,22800.0,83.3614,83.3614,82.6625,82.8921,22800.0
2015-03-11 09:30:00,83.1,83.44,82.55,83.03,4000.0,82.972,83.3115,82.4229,82.9021,4000.0
2015-03-11 10:00:00,83.06,83.14,82.64,82.85,4700.0,82.9321,83.0119,82.5127,82.7224,4700.0
2015-03-11 10:30:00,82.75,82.86,82.6,82.86,4500.0,82.6225,82.7324,82.4728,82.7324,4500.0
2015-03-11 11:00:00,82.86,83.27,82.63,83.27,6400.0,82.7324,83.1417,82.5027,83.1417,6400.0
2015-03-11 11:30:00,83.31,83.42,83.27,83.38,5700.0,83.1817,83.2915,83.1417,83.2516,5700.0
2015-03-11 12:00:00,83.39,83.39,82.97,82.97,3300.0,83.2616,83.2616,82.8422,82.8422,3300.0
2015-03-11 12:30:00,82.91,83.65,82.91,83.44,11500.0,82.7823,83.5212,82.7823,83.3115,11500.0
2015-03-11 13:00:00,83.42,83.68,83.24,83.62,11600.0,83.2915,83.5511,83.1118,83.4912,11600.0
2015-03-11 13:30:00,83.6,83.6,82.87,82.96,20600.0,83.4712,83.4712,82.7424,82.8322,20600.0
2015-03-11 14:00:00,82.92,83.46,82.92,83.39,5000.0,82.7923,83.3315,82.7923,83.2616,5000.0
2015-03-11 14:30:00,83.36,83.74,83.28,83.74,5500.0,83.2316,83.611,83.1517,83.611,5500.0
2015-03-11 15:00:00,83.66,83.66,83.42,83.49,7100.0,83.5311,83.5311,83.2915,83.3614,7100.0
2015-03-11 15:30:00,83.48,83.83,83.18,83.71,38800.0,83.3514,83.7009,83.0519,83.5811,38800.0
2015-03-12 09:30:00,84.39,85.96,83.98,85.0,20800.0,84.26,85.8276,83.8507,84.8691,20800.0
2015-03-12 10:00:00,84.83,84.88,84.47,84.49,5100.0,84.6993,84.7493,84.3399,84.3599,5100.0
2015-03-12 10:30:00,84.57,85.23,84.42,85.16,30600.0,84.4397,85.0987,84.29,85.0288,30600.0
2015-03-12 11:00:00,85.15,85.53,85.04,85.37,7900.0,85.0188,85.3983,84.909,85.2385,7900.0
2015-03-12 11:30:00,85.45,85.52,85.37,85.42,10300.0,85.3184,85.3883,85.2385,85.2884,10300.0
2015-03-12 12:00:00,85.39,85.48,85.28,85.43,9200.0,85.2585,85.3483,85.1486,85.2984,9200.0
2015-03-12 12:30:00,85.44,85.44,84.98,85.09,9600.0,85.3084,85.3084,84.8491,84.9589,9600.0
2015-03-12 13:00:00,85.1,85.11,84.83,85.05,9800.0,84.9689,84.9789,84.6993,84.919,9800.0
2015-03-12 13:30:00,85.0,85.2,84.95,85.14,4300.0,84.8691,85.0688,84.8192,85.0089,4300.0
2015-03-12 14:00:00,85.09,85.21,85.07,85.16,7500.0,84.9589,85.0788,84.939,85.0288,7500.0
2015-03-12 14:30:00,85.18,85.38,84.98,85.37,8800.0,85.0488,85.2485,84.8491,85.2385,8800.0
2015-03-12 15:00:00,85.45,85.78,85.44,85.71,13000.0,85.3184,85.6479,85.3084,85.578,13000.0
2015-03-12 15:30:00,85.67,86.0,85.54,85.82,26400.0,85.538,85.8675,85.4082,85.6878,26400.0
2015-03-13 09:30:00,85.76,85.76,84.37,84.69,23100.0,85.6279,85.6279,84.2401,84.5596,23100.0
2015-03-13 10:00:00,84.59,84.6,83.92,84.11,21500.0,84.4597,84.4697,83.7907,83.9805,21500.0
2015-03-13 10:30:00,83.92,83.98,83.66,83.66,7600.0,83.7907,83.8507,83.5311,83.5311,7600.0
2015-03-13 11:00:00,83.62,83.62,82.96,83.02,9700.0,83.4912,83.4912,82.8322,82.8921,9700.0
2015-03-13 11:30:00,83.06,83.1,82.73,82.9,11500.0,82.9321,82.972,82.6026,82.7723,11500.0
2015-03-13 12:00:00,82.9,83.13,82.76,82.89,4900.0,82.7723,83.002,82.6325,82.7623,4900.0
2015-03-13 12:30:00,82.92,83.49,82.9,83.28,6100.0,82.7923,83.3614,82.7723,83.1517,6100.0
2015-03-13 13:00:00,83.34,83.35,83.18,83.25,4100.0,83.2116,83.2216,83.0519,83.1218,4100.0
2015-03-13 13:30:00,83.23,83.77,83.23,83.61,6000.0,83.1018,83.641,83.1018,83.4812,6000.0
2015-03-13 14:00:00,83.61,83.61,83.17,83.29,11900.0,83.4812,83.4812,83.0419,83.1617,11900.0
2015-03-13 14:30:00,83.29,83.69,83.29,83.64,10200.0,83.1617,83.5611,83.1617,83.5112,10200.0
2015-03-13 15:00:00,83.67,84.0,83.62,83.97,8100.0,83.5411,83.8706,83.4912,83.8407,8100.0
2015-03-13 15:30:00,84.01,84.4,83.92,84.02,24400.0,83.8806,84.27,83.7907,83.8906,24400.0
2015-03-16 09:30:00,84.51,85.08,84.0,84.97,17100.0,84.3798,84.949,83.8706,84.8391,17100.0
2015-03-16 10:00:00,84.69,84.96,84.16,84.67,12400.0,84.5596,84.8291,84.0304,84.5396,12400.0
2015-03-16 10:30:00,84.59,85.24,84.58,84.67,17400.0,84.4597,85.1087,84.4497,84.5396,17400.0
2015-03-16 11:00:00,84.74,85.17,84.74,85.14,5900.0,84.6095,85.0388,84.6095,85.0089,5900.0
2015-03-16 11:30:00,85.14,85.14,84.72,84.79,8000.0,85.0089,85.0089,84.5895,84.6594,8000.0
2015-03-16 12:00:00,84.78,84.82,84.35,84.35,7200.0,84.6494,84.6894,84.2201,84.2201,7200.0
2015-03-16 12:30:00,84.41,84.43,84.18,84.42,8500.0,84.28,84.3,84.0503,84.29,8500.0
2015-03-16 13:00:00,84.35,84.47,84.2,84.47,21700.0,84.2201,84.3399,84.0703,84.3399,21700.0
2015-03-16 13:30:00,84.46,84.51,84.29,84.38,18700.0,84.3299,84.3798,84.1602,84.25,18700.0
2015-03-16 14:00:00,84.39,84.52,84.37,84.46,15600.0,84.26,84.3898,84.2401,84.3299,15600.0
2015-03-16 14:30:00,84.51,84.51,84.41,84.44,11400.0,84.3798,84.3798,84.28,84.3099,11400.0
2015-03-16 15:00:00,84.46,84.47,84.37,84.42,12800.0,84.3299,84.3399,84.2401,84.29,12800.0
2015-03-16 15:30:00,84.42,84.91,84.25,84.69,33900.0,84.29,84.7792,84.1202,84.5596,33900.0
2015-03-17 09:30:00,83.89,84.76,83.29,83.4,53700.0,83.7608,84.6295,83.1617,83.2715,53700.0
2015-03-17 10:00:00,83.44,83.91,83.32,83.42,10200.0,83.3115,83.7808,83.1917,83.2915,10200.0
2015-03-17 10:30:00,83.53,84.06,83.53,83.96,9400.0,83.4013,83.9305,83.4013,83.8307,9400.0
2015-03-17 11:00:00,83.96,83.96,83.46,83.67,5900.0,83.8307,83.8307,83.3315,83.5411,5900.0
2015-03-17 11:30:00,83.66,83.84,83.62,83.84,18400.0,83.5311,83.7109,83.4912,83.7109,18400.0
2015-03-17 12:00:00,83.8,83.8,83.7,83.75,3500.0,83.6709,83.6709,83.5711,83.621,3500.0
2015-03-17 12:30:00,83.77,83.89,83.75,83.89,8100.0,83.641,83.7608,83.621,83.7608,8100.0
2015-03-17 13:00:00,83.92,84.19,83.92,84.19,5600.0,83.7907,84.0603,83.7907,84.0603,5600.0
2015-03-17 13:30:00,84.19,84.26,84.1,84.18,5800.0,84.0603,84.1302,83.9705,84.0503,5800.0
2015-03-17 14:00:00,84.19,84.19,84.04,84.04,6400.0,84.0603,84.0603,83.9106,83.9106,6400.0
2015-03-17 14:30:00,84.12,84.19,84.04,84.07,13000.0,83.9904,84.0603,83.9106,83.9405,13000.0
2015-03-17 15:00:00,84.17,84.48,84.11,84.35,18600.0,84.0404,84.3499,83.9805,84.2201,18600.0
2015-03-17 15:30:00,84.35,84.48,84.03,84.16,34000.0,84.2201,84.3499,83.9006,84.0304,34000.0
2015-03-18 09:30:00,84.24,84.67,82.6,84.38,7000.0,84.1103,84.5396,82.4728,84.25,7000.0
2015-03-18 10:00:00,84.43,84.72,84.43,84.63,2400.0,84.3,84.5895,84.3,84.4997,2400.0
2015-03-18 10:30:00,84.46,84.93,84.25,84.93,8000.0,84.3299,84.7992,84.1202,84.7992,8000.0
2015-03-18 11:00:00,84.91,85.04,84.78,84.78,3700.0,84.7792,84.909,84.6494,84.6494,3700.0
2015-03-18 11:30:00,84.85,84.91,84.75,84.86,1500.0,84.7193,84.7792,84.6195,84.7293,1500.0
2015-03-18 12:00:00,84.86,84.95,84.78,84.8,2300.0,84.7293,84.8192,84.6494,84.6694,2300.0
2015-03-18 12:30:00,84.69,84.87,84.68,84.68,2500.0,84.5596,84.7393,84.5496,84.5496,2500.0
2015-03-18 13:00:00,84.67,84.67,84.45,84.45,2700.0,84.5396,84.5396,84.3199,84.3199,2700.0
2015-03-18 13:30:00,84.41,84.79,84.05,84.78,7800.0,84.28,84.6594,83.9205,84.6494,7800.0
2015-03-18 14:00:00,84.78,85.43,84.64,84.78,29600.0,84.6494,85.2984,84.5096,84.6494,29600.0
2015-03-18 14:30:00,84.82,85.3,84.82,85.29,8900.0,84.6894,85.1686,84.6894,85.1586,8900.0
2015-03-18 15:00:00,85.24,85.77,85.23,85.34,27600.0,85.1087,85.6379,85.0987,85.2086,27600.0
2015-03-18 15:30:00,85.3,85.6,85.09,85.6,31300.0,85.1686,85.4682,84.9589,85.4682,31300.0
2015-03-19 09:30:00,85.14,85.86,85.14,85.33,5200.0,85.0089,85.7278,85.0089,85.1986,5200.0
2015-03-19 10:00:00,85.26,85.9,85.26,85.9,8600.0,85.1287,85.7677,85.1287,85.7677,8600.0
2015-03-19 10:30:00,85.77,86.72,85.76,86.61,27800.0,85.6379,86.5864,85.6279,86.4766,27800.0
2015-03-19 11:00:00,86.71,86.89,86.3,86.33,15900.0,86.5764,86.7562,86.1671,86.197,15900.0
2015-03-19 11:30:00,86.2,86.2,85.91,86.07,17800.0,86.0672,86.0672,85.7777,85.9374,17800.0
2015-03-19 12:00:00,86.02,86.21,86.02,86.21,2600.0,85.8875,86.0772,85.8875,86.0772,2600.0
2015-03-19 12:30:00,86.15,86.2,86.05,86.06,6700.0,86.0173,86.0672,85.9175,85.9274,6700.0
2015-03-19 13:00:00,86.06,86.61,86.06,86.61,11500.0,85.9274,86.4766,85.9274,86.4766,11500.0
2015-03-19 13:30:00,86.56,86.56,86.17,86.17,1400.0,86.4267,86.4267,86.0373,86.0373,1400.0
2015-03-19 14:00:00,86.12,86.65,86.12,86.49,10600.0,85.9874,86.5165,85.9874,86.3568,10600.0
2015-03-19 14:30:00,86.55,86.59,86.18,86.3,4800.0,86.4167,86.4566,86.0473,86.1671,4800.0
2015-03-19 15:00:00,86.26,86.39,86.26,86.37,3600.0,86.1271,86.2569,86.1271,86.237,3600.0
2015-03-19 15:30:00,86.37,86.56,86.28,86.49,19100.0,86.237,86.4267,86.1471,86.3568,19100.0
2015-03-20 09:30:00,87.05,87.38,86.65,86.84,74900.0,86.9159,87.2454,86.5165,86.7062,74900.0
2015-03-20 10:00:00,86.87,87.28,86.8,87.25,48800.0,86.7362,87.1456,86.6663,87.1156,48800.0
2015-03-20 10:30:00,87.22,87.26,87.03,87.08,8400.0,87.0857,87.1256,86.896,86.9459,8400.0
2015-03-20 11:00:00,86.93,87.38,86.93,87.38,4600.0,86.7961,87.2454,86.7961,87.2454,4600.0
2015-03-20 11:30:00,87.4,87.99,87.37,87.99,18800.0,87.2654,87.8545,87.2354,87.8545,18800.0
2015-03-20 12:00:00,87.99,88.07,87.98,88.0,4200.0,87.8545,87.9344,87.8445,87.8645,4200.0
2015-03-20 12:30:00,87.98,88.32,87.98,88.32,5100.0,87.8445,88.184,87.8445,88.184,5100.0
2015-03-20 13:00:00,88.25,88.3,88.12,88.13,6000.0,88.1141,88.164,87.9843,87.9943,6000.0
2015-03-20 13:30:00,88.08,88.31,88.04,88.26,13900.0,87.9443,88.174,87.9044,88.1241,13900.0
2015-03-20 14:00:00,88.22,88.31,88.17,88.2,7100.0,88.0841,88.174,88.0342,88.0642,7100.0
2015-03-20 14:30:00,88.25,88.27,88.05,88.05,9500.0,88.1141,88.134,87.9144,87.9144,9500.0
2015-03-20 15:00:00,88.07,88.07,87.63,87.63,3700.0,87.9344,87.9344,87.495,87.495,3700.0
2015-03-20 15:30:00,87.62,88.52,87.62,88.05,38400.0,87.485,88.3837,87.485,87.9144,38400.0
2015-03-23 09:30:00,87.74,88.04,87.21,87.42,42200.0,87.6049,87.9044,87.0757,87.2854,42200.0
2015-03-23 10:00:00,87.35,87.39,87.04,87.23,10700.0,87.2155,87.2554,86.9059,87.0956,10700.0
2015-03-23 10:30:00,87.18,88.44,87.06,88.41,40500.0,87.0457,88.3038,86.9259,88.2738,40500.0
2015-03-23 11:00:00,88.33,88.34,87.7,87.74,7700.0,88.194,88.2039,87.5649,87.6049,7700.0
2015-03-23 11:30:00,87.73,87.85,87.63,87.85,10000.0,87.5949,87.7147,87.495,87.7147,10000.0
2015-03-23 12:00:00,87.77,87.87,87.45,87.63,7500.0,87.6348,87.7347,87.3153,87.495,7500.0
2015-03-23 12:30:00,87.58,88.35,87.53,88.35,15900.0,87.4451,88.2139,87.3952,88.2139,15900.0
2015-03-23 13:00:00,88.34,88.35,87.84,87.84,17800.0,88.2039,88.2139,87.7047,87.7047,17800.0
2015-03-23 13:30:00,87.8,87.82,87.29,87.36,11700.0,87.6648,87.6847,87.1556,87.2254,11700.0
2015-03-23 14:00:00,87.61,87.98,87.52,87.89,7300.0,87.4751,87.8445,87.3852,87.7546,7300.0
2015-03-23 14:30:00,87.88,88.17,87.55,87.55,20900.0,87.7446,88.0342,87.4152,87.4152,20900.0
2015-03-23 15:00:00,87.71,87.71,87.41,87.48,14700.0,87.5749,87.5749,87.2754,87.3453,14700.0
2015-03-23 15:30:00,87.51,87.8,87.36,87.43,29600.0,87.3752,87.6648,87.2254,87.2953,29600.0
2015-03-24 09:30:00,87.68,88.25,86.89,87.84,8000.0,87.545,88.1141,86.7562,87.7047,8000.0
2015-03-24 10:00:00,87.73,87.97,87.04,87.52,29300.0,87.5949,87.8345,86.9059,87.3852,29300.0
2015-03-24 10:30:00,87.51,87.98,87.47,87.75,21100.0,87.3752,87.8445,87.3353,87.6148,21100.0
2015-03-24 11:00:00,87.75,87.77,87.56,87.75,5700.0,87.6148,87.6348,87.4251,87.6148,5700.0
2015-03-24 11:30:00,87.75,87.8,87.58,87.63,8400.0,87.6148,87.6648,87.4451,87.495,8400.0
2015-03-24 12:00:00,87.67,87.71,87.41,87.43,5400.0,87.535,87.5749,87.2754,87.2953,5400.0
2015-03-24 12:30:00,87.48,87.55,87.31,87.53,6400.0,87.3453,87.4152,87.1755,87.3952,6400.0
2015-03-24 13:00:00,87.42,87.63,87.36,87.46,4500.0,87.2854,87.495,87.2254,87.3253,4500.0
2015-03-24 13:30:00,87.36,87.61,87.36,87.59,7800.0,87.2254,87.4751,87.2254,87.4551,7800.0
2015-03-24 14:00:00,87.47,87.54,87.02,87.19,5700.0,87.3353,87.4052,86.886,87.0557,5700.0
2015-03-24 14:30:00,87.13,87.19,87.05,87.06,28800.0,86.9958,87.0557,86.9159,86.9259,28800.0
2015-03-24 15:00:00,87.11,87.57,87.11,87.35,40900.0,86.9758,87.4351,86.9758,87.2155,40900.0
2015-03-24 15:30:00,87.35,87.38,87.11,87.21,27300.0,87.2155,87.2454,86.9758,87.0757,27300.0
2015-03-25 09:30:00,87.08,87.84,86.05,86.65,32800.0,86.9459,87.7047,85.9175,86.5165,32800.0
2015-03-25 10:00:00,86.5,87.39,86.48,87.32,5100.0,86.3668,87.2554,86.3468,87.1855,5100.0
2015-03-25 10:30:00,87.02,87.35,86.53,86.58,5700.0,86.886,87.2155,86.3967,86.4466,5700.0
2015-03-25 11:00:00,86.66,86.71,85.95,86.01,7000.0,86.5265,86.5764,85.8176,85.8775,7000.0
2015-03-25 11:30:00,85.87,85.97,85.14,85.41,14900.0,85.7377,85.8376,85.0089,85.2784,14900.0
2015-03-25 12:00:00,85.39,85.42,84.79,85.12,8600.0,85.2585,85.2884,84.6594,84.9889,8600.0
2015-03-25 12:30:00,85.09,85.71,85.08,85.69,8400.0,84.9589,85.578,84.949,85.558,8400.0
2015-03-25 13:00:00,85.74,85.82,85.13,85.58,18700.0,85.6079,85.6878,84.9989,85.4482,18700.0
2015-03-25 13:30:00,85.74,85.75,85.16,85.16,4500.0,85.6079,85.6179,85.0288,85.0288,4500.0
2015-03-25 14:00:00,85.18,85.69,85.18,85.49,8500.0,85.0488,85.558,85.0488,85.3583,8500.0
2015-03-25 14:30:00,85.49,85.65,85.39,85.5,4800.0,85.3583,85.5181,85.2585,85.3683,4800.0
2015-03-25 15:00:00,85.49,85.57,85.13,85.39,10800.0,85.3583,85.4382,84.9989,85.2585,10800.0
2015-03-25 15:30:00,85.39,85.44,84.93,85.13,35300.0,85.2585,85.3084,84.7992,84.9989,35300.0
2015-03-26 09:30:00,85.19,86.02,84.66,85.81,10800.0,85.0588,85.8875,84.5296,85.6778,10800.0
2015-03-26 10:00:00,85.74,86.07,85.26,86.03,30500.0,85.6079,85.9374,85.1287,85.8975,30500.0
2015-03-26 10:30:00,86.03,86.66,85.99,86.5,21000.0,85.8975,86.5265,85.8576,86.3668,21000.0
2015-03-26 11:00:00,86.36,86.36,85.48,85.64,7100.0,86.227,86.227,85.3483,85.5081,7100.0
2015-03-26 11:30:00,85.71,85.96,85.64,85.85,3600.0,85.578,85.8276,85.5081,85.7178,3600.0
2015-03-26 12:00:00,85.93,85.97,85.33,85.33,2500.0,85.7976,85.8376,85.1986,85.1986,2500.0
2015-03-26 12:30:00,85.48,85.84,85.34,85.72,4300.0,85.3483,85.7078,85.2086,85.588,4300.0
2015-03-26 13:00:00,85.69,85.73,85.46,85.48,2400.0,85.558,85.598,85.3284,85.3483,2400.0
2015-03-26 13:30:00,85.54,86.0,85.54,85.84,4600.0,85.4082,85.8675,85.4082,85.7078,4600.0
2015-03-26 14:00:00,85.72,85.8,85.38,85.38,5400.0,85.588,85.6678,85.2485,85.2485,5400.0
2015-03-26 14:30:00,85.53,85.72,85.5,85.55,2900.0,85.3983,85.588,85.3683,85.4182,2900.0
2015-03-26 15:00:00,85.6,85.74,85.52,85.74,5600.0,85.4682,85.6079,85.3883,85.6079,5600.0
2015-03-26 15:30:00,85.7,85.9,85.6,85.86,16600.0,85.568,85.7677,85.4682,85.7278,16600.0
2015-03-27 09:30:00,85.78,86.71,85.78,86.59,5100.0,85.6479,86.5764,85.6479,86.4566,5100.0
2015-03-27 10:00:00,86.57,86.57,85.32,85.78,11800.0,86.4367,86.4367,85.1886,85.6479,11800.0
2015-03-27 10:30:00,85.71,86.02,85.6,86.02,3500.0,85.578,85.8875,85.4682,85.8875,3500.0
2015-03-27 11:00:00,86.02,86.02,85.8,85.83,2600.0,85.8875,85.8875,85.6678,85.6978,2600.0
2015-03-27 11:30:00,85.84,86.27,85.84,86.27,3100.0,85.7078,86.1371,85.7078,86.1371,3100.0
2015-03-27 12:00:00,86.3,86.73,86.3,86.61,3200.0,86.1671,86.5964,86.1671,86.4766,3200.0
2015-03-27 12:30:00,86.57,86.75,86.49,86.75,3500.0,86.4367,86.6164,86.3568,86.6164,3500.0
2015-03-27 13:00:00,86.74,86.75,86.53,86.64,8800.0,86.6064,86.6164,86.3967,86.5066,8800.0
2015-03-27 13:30:00,86.69,86.71,86.26,86.69,21800.0,86.5565,86.5764,86.1271,86.5565,21800.0
2015-03-27 14:00:00,86.6,86.71,86.4,86.6,15900.0,86.4666,86.5764,86.2669,86.4666,15900.0
2015-03-27 14:30:00,86.59,86.63,86.51,86.55,3500.0,86.4566,86.4966,86.3768,86.4167,3500.0
2015-03-27 15:00:00,86.65,86.72,86.48,86.62,6300.0,86.5165,86.5864,86.3468,86.4866,6300.0
2015-03-27 15:30:00,86.59,86.77,86.51,86.76,46900.0,86.4566,86.6364,86.3768,86.6264,46900.0
2015-03-30 09:30:00,87.13,87.96,86.86,87.96,10100.0,86.9958,87.8245,86.7262,87.8245,10100.0
2015-03-30 10:00:00,87.99,88.32,87.42,87.62,8900.0,87.8545,88.184,87.2854,87.485,8900.0
2015-03-30 10:30:00,87.6,87.79,86.75,87.7,17100.0,87.4651,87.6548,86.6164,87.5649,17100.0
2015-03-30 11:00:00,87.69,88.03,87.57,88.0,5500.0,87.5549,87.8944,87.4351,87.8645,5500.0
2015-03-30 11:30:00,87.98,88.31,87.87,88.08,8000.0,87.8445,88.174,87.7347,87.9443,8000.0
2015-03-30 12:00:00,88.08,88.41,87.92,88.35,6800.0,87.9443,88.2738,87.7846,88.2139,6800.0
2015-03-30 12:30:00,88.34,88.42,88.14,88.23,66900.0,88.2039,88.2838,88.0042,88.0941,66900.0
2015-03-30 13:00:00,88.21,88.84,88.13,88.83,7400.0,88.0741,88.7032,87.9943,88.6932,7400.0
2015-03-30 13:30:00,88.82,89.01,88.72,88.84,15200.0,88.6832,88.8729,88.5834,88.7032,15200.0
2015-03-30 14:00:00,88.85,88.89,88.68,88.83,5600.0,88.7132,88.7531,88.5434,88.6932,5600.0
2015-03-30 14:30:00,88.84,88.87,88.65,88.87,6700.0,88.7032,88.7331,88.5135,88.7331,6700.0
2015-03-30 15:00:00,88.87,89.01,88.73,88.74,6500.0,88.7331,88.8729,88.5933,88.6033,6500.0
2015-03-30 15:30:00,88.73,88.93,88.59,88.82,22900.0,88.5933,88.793,88.4536,88.6832,22900.0
2015-03-31 09:30:00,88.1,88.98,87.76,88.14,8600.0,87.9643,88.843,87.6248,88.0042,8600.0
2015-03-31 10:00:00,88.09,88.53,88.03,88.52,4800.0,87.9543,88.3936,87.8944,88.3837,4800.0
2015-03-31 10:30:00,88.53,88.89,88.29,88.42,5000.0,88.3936,88.7531,88.154,88.2838,5000.0
2015-03-31 11:00:00,88.59,89.03,88.58,88.78,5300.0,88.4536,88.8929,88.4436,88.6433,5300.0
2015-03-31 11:30:00,88.64,88.64,88.18,88.18,3300.0,88.5035,88.5035,88.0442,88.0442,3300.0
2015-03-31 12:00:00,88.16,88.55,87.96,88.55,15800.0,88.0242,88.4136,87.8245,88.4136,15800.0
2015-03-31 12:30:00,88.64,89.03,88.56,89.0,3700.0,88.5035,88.8929,88.4236,88.8629,3700.0
2015-03-31 13:00:00,89.01,89.21,88.92,88.98,7400.0,88.8729,89.0726,88.783,88.843,7400.0
2015-03-31 13:30:00,88.98,88.98,88.4,88.4,6500.0,88.843,88.843,88.2638,88.2638,6500.0
2015-03-31 14:00:00,88.48,88.96,88.44,88.89,4200.0,88.3437,88.823,88.3038,88.7531,4200.0
2015-03-31 14:30:00,88.86,89.37,88.54,89.37,7600.0,88.7231,89.2324,88.4036,89.2324,7600.0
2015-03-31 15:00:00,89.4,89.42,88.67,88.75,8900.0,89.2623,89.2823,88.5334,88.6133,8900.0
2015-03-31 15:30:00,88.79,88.96,88.53,88.71,29900.0,88.6532,88.823,88.3936,88.5734,29900.0
2015-04-01 09:30:00,88.94,89.4,87.93,88.38,14200.0,88.803,89.2623,87.7946,88.2439,14200.0
2015-04-01 10:00:00,88.26,89.32,88.26,88.53,30100.0,88.1241,89.1824,88.1241,88.3936,30100.0
2015-04-01 10:30:00,88.7,89.77,88.7,89.74,13300.0,88.5634,89.6317,88.5634,89.6018,13300.0
2015-04-01 11:00:00,89.82,90.36,89.77,90.1,22900.0,89.6817,90.2208,89.6317,89.9612,22900.0
2015-04-01 11:30:00,90.15,90.72,90.09,90.24,33000.0,90.0111,90.5803,89.9512,90.101,33000.0
2015-04-01 12:00:00,89.96,90.32,89.46,89.88,15600.0,89.8214,90.1809,89.3222,89.7416,15600.0
2015-04-01 12:30:00,89.89,90.21,89.7,90.11,9900.0,89.7515,90.0711,89.5618,89.9712,9900.0
2015-04-01 13:00:00,90.11,90.12,89.93,90.0,12200.0,89.9712,89.9812,89.7915,89.8614,12200.0
2015-04-01 13:30:00,90.05,90.11,89.96,90.01,31000.0,89.9113,89.9712,89.8214,89.8714,31000.0
2015-04-01 14:00:00,89.96,90.01,89.56,89.89,12700.0,89.8214,89.8714,89.4221,89.7515,12700.0
2015-04-01 14:30:00,89.89,90.07,89.83,90.0,14400.0,89.7515,89.9313,89.6916,89.8614,14400.0
2015-04-01 15:00:00,90.0,90.1,89.84,90.03,32900.0,89.8614,89.9612,89.7016,89.8913,32900.0
2015-04-01 15:30:00,90.02,90.49,89.99,90.49,68000.0,89.8813,90.3506,89.8514,90.3506,68000.0
2015-04-02 09:30:00,90.5,91.77,89.72,90.95,56200.0,90.3606,91.6287,89.5818,90.8099,56200.0
2015-04-02 10:00:00,90.94,91.18,90.4,90.5,36800.0,90.7999,91.0396,90.2608,90.3606,36800.0
2015-04-02 10:30:00,90.57,91.1,90.33,90.55,21500.0,90.4305,90.9597,90.1909,90.4105,21500.0
2015-04-02 11:00:00,90.55,91.06,90.45,91.02,12800.0,90.4105,90.9197,90.3107,90.8798,12800.0
2015-04-02 11:30:00,90.97,91.35,90.94,91.32,10800.0,90.8299,91.2093,90.7999,91.1793,10800.0
2015-04-02 12:00:00,91.22,91.35,90.84,90.99,25100.0,91.0795,91.2093,90.7001,90.8499,25100.0
2015-04-02 12:30:00,90.99,91.33,90.72,91.1,23400.0,90.8499,91.1893,90.5803,90.9597,23400.0
2015-04-02 13:00:00,91.01,91.48,90.85,91.28,10300.0,90.8698,91.3391,90.7101,91.1394,10300.0
2015-04-02 13:30:00,91.28,91.28,90.86,90.99,37000.0,91.1394,91.1394,90.7201,90.8499,37000.0
2015-04-02 14:00:00,90.95,91.22,90.69,90.99,12500.0,90.8099,91.0795,90.5503,90.8499,12500.0
2015-04-02 14:30:00,91.0,91.26,90.86,91.13,13600.0,90.8598,91.1194,90.7201,90.9896,13600.0
2015-04-02 15:00:00,91.13,91.39,91.0,91.25,19200.0,90.9896,91.2492,90.8598,91.1095,19200.0
2015-04-02 15:30:00,91.25,91.44,91.09,91.22,43000.0,91.1095,91.2992,90.9497,91.0795,43000.0
2015-04-06 09:30:00,90.96,91.69,90.32,91.47,33000.0,90.8199,91.5488,90.1809,91.3291,33000.0
2015-04-06 10:00:00,91.72,91.73,90.93,91.53,27100.0,91.5787,91.5887,90.7899,91.389,27100.0
2015-04-06 10:30:00,91.53,91.54,91.11,91.11,11000.0,91.389,91.399,90.9697,90.9697,11000.0
2015-04-06 11:00:00,91.18,91.39,91.09,91.12,10900.0,91.0396,91.2492,90.9497,90.9797,10900.0
2015-04-06 11:30:00,91.12,91.33,90.98,91.33,9600.0,90.9797,91.1893,90.8399,91.1893,9600.0
2015-04-06 12:00:00,91.33,91.35,91.1,91.12,4000.0,91.1893,91.2093,90.9597,90.9797,4000.0
2015-04-06 12:30:00,91.16,91.23,91.12,91.23,8200.0,91.0196,91.0895,90.9797,91.0895,8200.0
2015-04-06 13:00:00,91.23,91.32,91.14,91.3,6000.0,91.0895,91.1793,90.9996,91.1594,6000.0
2015-04-06 13:30:00,91.33,91.38,91.23,91.38,8900.0,91.1893,91.2393,91.0895,91.2393,8900.0
2015-04-06 14:00:00,91.4,91.54,91.19,91.51,84500.0,91.2592,91.399,91.0495,91.3691,84500.0
2015-04-06 14:30:00,91.49,91.49,91.15,91.38,16900.0,91.3491,91.3491,91.0096,91.2393,16900.0
2015-04-06 15:00:00,91.35,91.66,91.25,91.63,11700.0,91.2093,91.5188,91.1095,91.4889,11700.0
2015-04-06 15:30:00,91.65,92.09,91.56,92.02,25600.0,91.5088,91.9482,91.419,91.8783,25600.0
2015-04-07 09:30:00,91.81,91.81,91.12,91.6,4700.0,91.6686,91.6686,90.9797,91.4589,4700.0
2015-04-07 10:00:00,91.62,91.99,91.45,91.95,15200.0,91.4789,91.8483,91.3091,91.8084,15200.0
2015-04-07 10:30:00,91.87,92.13,91.79,92.12,9900.0,91.7285,91.9881,91.6486,91.9781,9900.0
2015-04-07 11:00:00,92.07,92.07,91.67,91.75,7200.0,91.9282,91.9282,91.5288,91.6087,7200.0
2015-04-07 11:30:00,91.73,91.86,91.66,91.71,3700.0,91.5887,91.7185,91.5188,91.5687,3700.0
2015-04-07 12:00:00,91.77,91.91,91.69,91.88,6500.0,91.6287,91.7684,91.5488,91.7385,6500.0
2015-04-07 12:30:00,91.88,92.03,91.81,91.84,9400.0,91.7385,91.8883,91.6686,91.6985,9400.0
2015-04-07 13:00:00,91.88,92.06,91.73,91.78,6700.0,91.7385,91.9182,91.5887,91.6386,6700.0
2015-04-07 13:30:00,91.75,91.83,91.71,91.76,8600.0,91.6087,91.6886,91.5687,91.6187,8600.0
2015-04-07 14:00:00,91.79,91.82,91.7,91.76,9300.0,91.6486,91.6786,91.5588,91.6187,9300.0
2015-04-07 14:30:00,91.78,91.84,91.71,91.77,6500.0,91.6386,91.6985,91.5687,91.6287,6500.0
2015-04-07 15:00:00,91.75,91.94,91.71,91.83,9100.0,91.6087,91.7984,91.5687,91.6886,9100.0
2015-04-07 15:30:00,91.8,91.88,91.55,91.58,23000.0,91.6586,91.7385,91.409,91.4389,23000.0
2015-04-08 09:30:00,91.44,92.6,91.12,92.32,10800.0,91.2992,92.4574,90.9797,92.1778,10800.0
2015-04-08 10:00:00,92.4,92.44,92.25,92.33,12600.0,92.2577,92.2976,92.1079,92.1878,12600.0
2015-04-08 10:30:00,92.16,92.33,92.0,92.09,11800.0,92.0181,92.1878,91.8583,91.9482,11800.0
2015-04-08 11:00:00,92.15,92.33,92.11,92.29,8400.0,92.0081,92.1878,91.9681,92.1479,8400.0
2015-04-08 11:30:00,92.23,92.39,92.23,92.23,2100.0,92.0879,92.2477,92.0879,92.0879,2100.0
2015-04-08 12:00:00,92.23,92.46,92.23,92.3,5400.0,92.0879,92.3176,92.0879,92.1578,5400.0
2015-04-08 12:30:00,92.38,92.39,92.12,92.12,2400.0,92.2377,92.2477,91.9781,91.9781,2400.0
2015-04-08 13:00:00,92.24,92.43,92.18,92.41,3200.0,92.0979,92.2876,92.038,92.2677,3200.0
2015-04-08 13:30:00,92.39,92.43,92.25,92.25,3600.0,92.2477,92.2876,92.1079,92.1079,3600.0
2015-04-08 14:00:00,92.22,92.73,92.09,92.58,10500.0,92.078,92.5872,91.9482,92.4374,10500.0
2015-04-08 14:30:00,92.6,92.61,92.19,92.27,7600.0,92.4574,92.4674,92.048,92.1279,7600.0
2015-04-08 15:00:00,92.41,92.43,92.21,92.36,6800.0,92.2677,92.2876,92.068,92.2177,6800.0
2015-04-08 15:30:00,92.38,92.84,92.29,92.79,17200.0,92.2377,92.697,92.1479,92.6471,17200.0
2015-04-09 09:30:00,92.76,93.04,92.3,92.43,8700.0,92.6171,92.8967,92.1578,92.2876,8700.0
2015-04-09 10:00:00,92.41,92.95,92.25,92.89,43400.0,92.2677,92.8068,92.1079,92.7469,43400.0
2015-04-09 10:30:00,92.89,92.95,92.1,92.34,10300.0,92.7469,92.8068,91.9581,92.1978,10300.0
2015-04-09 11:00:00,92.4,92.4,92.0,92.21,16000.0,92.2577,92.2577,91.8583,92.068,16000.0
2015-04-09 11:30:00,92.26,92.53,92.22,92.29,3600.0,92.1179,92.3875,92.078,92.1479,3600.0
2015-04-09 12:00:00,92.23,92.67,92.17,92.64,4600.0,92.0879,92.5273,92.028,92.4973,4600.0
2015-04-09 12:30:00,92.68,92.68,92.52,92.52,4600.0,92.5373,92.5373,92.3775,92.3775,4600.0
2015-04-09 13:00:00,92.52,92.58,92.21,92.43,19300.0,92.3775,92.4374,92.068,92.2876,19300.0
2015-04-09 13:30:00,92.43,92.46,92.29,92.31,2600.0,92.2876,92.3176,92.1479,92.1678,2600.0
2015-04-09 14:00:00,92.31,92.39,92.26,92.29,5000.0,92.1678,92.2477,92.1179,92.1479,5000.0
2015-04-09 14:30:00,92.23,92.4,92.23,92.29,17400.0,92.0879,92.2577,92.0879,92.1479,17400.0
2015-04-09 15:00:00,92.3,93.51,92.3,93.41,32600.0,92.1578,93.366,92.1578,93.2661,32600.0
2015-04-09 15:30:00,93.41,93.52,93.22,93.33,53900.0,93.2661,93.376,93.0764,93.1863,53900.0
2015-04-10 09:30:00,93.92,94.29,92.97,93.5,35000.0,93.7753,94.1448,92.8268,93.356,35000.0
2015-04-10 10:00:00,93.39,93.68,93.39,93.61,8700.0,93.2462,93.5357,93.2462,93.4658,8700.0
2015-04-10 10:30:00,93.6,93.88,93.36,93.43,12200.0,93.4558,93.7354,93.2162,93.2861,12200.0
2015-04-10 11:00:00,93.43,93.66,93.38,93.53,10800.0,93.2861,93.5157,93.2362,93.3859,10800.0
2015-04-10 11:30:00,93.6,93.76,93.21,93.44,14900.0,93.4558,93.6156,93.0664,93.2961,14900.0
2015-04-10 12:00:00,93.4,93.5,93.03,93.2,15600.0,93.2561,93.356,92.8867,93.0565,15600.0
2015-04-10 12:30:00,93.14,93.29,93.14,93.21,2900.0,92.9965,93.1463,92.9965,93.0664,2900.0
2015-04-10 13:00:00,93.2,93.24,92.95,93.0,4500.0,93.0565,93.0964,92.8068,92.8568,4500.0
2015-04-10 13:30:00,93.02,93.02,92.69,92.82,3800.0,92.8767,92.8767,92.5472,92.677,3800.0
2015-04-10 14:00:00,92.83,92.93,92.71,92.73,2900.0,92.687,92.7869,92.5672,92.5872,2900.0
2015-04-10 14:30:00,92.69,92.78,92.58,92.76,4300.0,92.5472,92.6371,92.4374,92.6171,4300.0
2015-04-10 15:00:00,92.69,92.87,92.64,92.82,5400.0,92.5472,92.727,92.4973,92.677,5400.0
2015-04-10 15:30:00,92.82,93.2,92.79,93.2,15100.0,92.677,93.0565,92.6471,93.0565,15100.0
2015-04-13 09:30:00,92.95,93.36,92.67,92.99,4300.0,92.8068,93.2162,92.5273,92.8468,4300.0
2015-04-13 10:00:00,93.06,93.14,92.9,92.93,5000.0,92.9167,92.9965,92.7569,92.7869,5000.0
2015-04-13 10:30:00,93.03,93.03,92.74,92.74,1700.0,92.8867,92.8867,92.5972,92.5972,1700.0
2015-04-13 11:00:00,92.75,92.87,92.66,92.77,5400.0,92.6071,92.727,92.5173,92.6271,5400.0
2015-04-13 11:30:00,92.89,93.0,92.79,93.0,3300.0,92.7469,92.8568,92.6471,92.8568,3300.0
2015-04-13 12:00:00,92.99,93.03,92.6,92.73,23700.0,92.8468,92.8867,92.4574,92.5872,23700.0
2015-04-13 12:30:00,92.67,92.77,92.36,92.37,6700.0,92.5273,92.6271,92.2177,92.2277,6700.0
2015-04-13 13:00:00,92.36,92.36,92.11,92.11,4900.0,92.2177,92.2177,91.9681,91.9681,4900.0
2015-04-13 13:30:00,92.07,92.2,91.92,92.08,4400.0,91.9282,92.058,91.7784,91.9382,4400.0
2015-04-13 14:00:00,92.16,92.51,92.13,92.4,13100.0,92.0181,92.3675,91.9881,92.2577,13100.0
2015-04-13 14:30:00,92.4,92.63,92.36,92.63,16900.0,92.2577,92.4873,92.2177,92.4873,16900.0
2015-04-13 15:00:00,92.64,92.75,92.55,92.72,21300.0,92.4973,92.6071,92.4075,92.5772,21300.0
2015-04-13 15:30:00,92.72,92.78,92.37,92.41,34000.0,92.5772,92.6371,92.2277,92.2677,34000.0
2015-04-14 09:30:00,92.6,92.84,91.84,92.1,13200.0,92.4574,92.697,91.6985,91.9581,13200.0
2015-04-14 10:00:00,92.15,92.15,91.65,91.94,31000.0,92.0081,92.0081,91.5088,91.7984,31000.0
2015-04-14 10:30:00,91.94,91.94,91.45,91.74,3700.0,91.7984,91.7984,91.3091,91.5987,3700.0
2015-04-14 11:00:00,91.74,92.1,91.71,91.86,12500.0,91.5987,91.9581,91.5687,91.7185,12500.0
2015-04-14 11:30:00,91.86,92.18,91.79,91.96,6300.0,91.7185,92.038,91.6486,91.8184,6300.0
2015-04-14 12:00:00,91.93,92.0,91.75,91.87,6800.0,91.7884,91.8583,91.6087,91.7285,6800.0
2015-04-14 12:30:00,91.89,92.0,91.89,91.93,9700.0,91.7485,91.8583,91.7485,91.7884,9700.0
2015-04-14 13:00:00,91.79,91.83,91.74,91.83,900.0,91.6486,91.6886,91.5987,91.6886,900.0
2015-04-14 13:30:00,91.83,91.85,91.67,91.69,4000.0,91.6886,91.7085,91.5288,91.5488,4000.0
2015-04-14 14:00:00,91.69,91.98,91.51,91.98,6500.0,91.5488,91.8383,91.3691,91.8383,6500.0
2015-04-14 14:30:00,91.91,92.15,91.76,91.94,7600.0,91.7684,92.0081,91.6187,91.7984,7600.0
2015-04-14 15:00:00,92.11,92.11,91.83,91.88,10700.0,91.9681,91.9681,91.6886,91.7385,10700.0
2015-04-14 15:30:00,91.9,92.06,91.84,91.99,29100.0,91.7585,91.9182,91.6985,91.8483,29100.0
2015-04-15 09:30:00,92.35,92.9,92.01,92.1,12000.0,92.2078,92.7569,91.8683,91.9581,12000.0
2015-04-15 10:00:00,92.12,92.35,92.07,92.12,6300.0,91.9781,92.2078,91.9282,91.9781,6300.0
2015-04-15 10:30:00,92.05,92.33,91.98,92.1,4900.0,91.9082,92.1878,91.8383,91.9581,4900.0
2015-04-15 11:00:00,92.17,92.17,91.87,91.87,1800.0,92.028,92.028,91.7285,91.7285,1800.0
2015-04-15 11:30:00,91.8,91.8,91.68,91.68,1300.0,91.6586,91.6586,91.5388,91.5388,1300.0
2015-04-15 12:00:00,91.69,92.45,91.69,92.45,10100.0,91.5488,92.3076,91.5488,92.3076,10100.0
2015-04-15 12:30:00,92.5,92.66,92.36,92.44,16100.0,92.3575,92.5173,92.2177,92.2976,16100.0
2015-04-15 13:00:00,92.43,92.59,92.4,92.45,2900.0,92.2876,92.4474,92.2577,92.3076,2900.0
2015-04-15 13:30:00,92.54,92.59,92.35,92.37,7700.0,92.3975,92.4474,92.2078,92.2277,7700.0
2015-04-15 14:00:00,92.46,93.02,92.43,92.63,27800.0,92.3176,92.8767,92.2876,92.4873,27800.0
2015-04-15 14:30:00,92.73,92.73,92.48,92.55,2200.0,92.5872,92.5872,92.3376,92.4075,2200.0
2015-04-15 15:00:00,92.51,92.7,92.51,92.67,8300.0,92.3675,92.5572,92.3675,92.5273,8300.0
2015-04-15 15:30:00,92.6,92.65,92.22,92.4,36000.0,92.4574,92.5073,92.078,92.2577,36000.0
2015-04-16 09:30:00,92.06,92.39,91.66,91.66,12400.0,91.9182,92.2477,91.5188,91.5188,12400.0
2015-04-16 10:00:00,91.69,91.98,91.6,91.74,3200.0,91.5488,91.8383,91.4589,91.5987,3200.0
2015-04-16 10:30:00,91.73,92.24,91.61,92.1,9100.0,91.5887,92.0979,91.4689,91.9581,9100.0
2015-04-16 11:00:00,92.1,92.15,91.9,92.12,9300.0,91.9581,92.0081,91.7585,91.9781,9300.0
2015-04-16 11:30:00,92.18,92.18,91.67,91.68,4400.0,92.038,92.038,91.5288,91.5388,4400.0
2015-04-16 12:00:00,91.74,92.06,91.74,91.98,3500.0,91.5987,91.9182,91.5987,91.8383,3500.0
2015-04-16 12:30:00,92.03,92.4,92.03,92.4,7300.0,91.8883,92.2577,91.8883,92.2577,7300.0
2015-04-16 13:00:00,92.34,92.47,92.27,92.36,4700.0,92.1978,92.3276,92.1279,92.2177,4700.0
2015-04-16 13:30:00,92.36,92.54,92.36,92.48,6400.0,92.2177,92.3975,92.2177,92.3376,6400.0
2015-04-16 14:00:00,92.48,92.64,92.33,92.62,12100.0,92.3376,92.4973,92.1878,92.4773,12100.0
2015-04-16 14:30:00,92.62,92.74,92.62,92.62,4700.0,92.4773,92.5972,92.4773,92.4773,4700.0
2015-04-16 15:00:00,92.61,92.68,92.42,92.51,4600.0,92.4674,92.5373,92.2777,92.3675,4600.0
2015-04-16 15:30:00,92.47,92.69,92.41,92.67,21300.0,92.3276,92.5472,92.2677,92.5273,21300.0
2015-04-17 09:30:00,91.82,92.15,90.8,90.96,18500.0,91.6786,92.0081,90.6601,90.8199,18500.0
2015-04-17 10:00:00,90.85,91.2,90.82,91.11,12800.0,90.7101,91.0595,90.6801,90.9697,12800.0
2015-04-17 10:30:00,91.28,91.85,91.13,91.46,13300.0,91.1394,91.7085,90.9896,91.3191,13300.0
2015-04-17 11:00:00,91.35,91.9,91.15,91.81,13200.0,91.2093,91.7585,91.0096,91.6686,13200.0
2015-04-17 11:30:00,91.82,92.01,91.74,91.75,9400.0,91.6786,91.8683,91.5987,91.6087,9400.0
2015-04-17 12:00:00,91.79,92.16,91.78,91.9,8200.0,91.6486,92.0181,91.6386,91.7585,8200.0
2015-04-17 12:30:00,91.95,92.01,91.83,91.89,3200.0,91.8084,91.8683,91.6886,91.7485,3200.0
2015-04-17 13:00:00,92.01,92.09,91.88,92.06,4100.0,91.8683,91.9482,91.7385,91.9182,4100.0
2015-04-17 13:30:00,91.97,92.06,91.8,91.83,11600.0,91.8283,91.9182,91.6586,91.6886,11600.0
2015-04-17 14:00:00,91.84,91.9,91.68,91.81,7400.0,91.6985,91.7585,91.5388,91.6686,7400.0
2015-04-17 14:30:00,91.77,91.83,91.65,91.65,6100.0,91.6287,91.6886,91.5088,91.5088,6100.0
2015-04-17 15:00:00,91.72,92.04,91.65,92.01,11000.0,91.5787,91.8982,91.5088,91.8683,11000.0
2015-04-17 15:30:00,92.05,92.46,91.96,92.23,30300.0,91.9082,92.3176,91.8184,92.0879,30300.0
2015-04-20 09:30:00,92.58,92.64,92.03,92.24,23500.0,92.4374,92.4973,91.8883,92.0979,23500.0
2015-04-20 10:00:00,92.34,92.51,91.89,92.08,15500.0,92.1978,92.3675,91.7485,91.9382,15500.0
2015-04-20 10:30:00,92.06,92.45,92.06,92.42,3500.0,91.9182,92.3076,91.9182,92.2777,3500.0
2015-04-20 11:00:00,92.46,92.71,92.23,92.3,22300.0,92.3176,92.5672,92.0879,92.1578,22300.0
2015-04-20 11:30:00,92.33,92.58,92.29,92.39,6400.0,92.1878,92.4374,92.1479,92.2477,6400.0
2015-04-20 12:00:00,92.38,92.56,92.24,92.42,6800.0,92.2377,92.4174,92.0979,92.2777,6800.0
2015-04-20 12:30:00,92.4,92.4,92.2,92.2,1600.0,92.2577,92.2577,92.058,92.058,1600.0
2015-04-20 13:00:00,92.23,92.34,92.2,92.21,2000.0,92.0879,92.1978,92.058,92.068,2000.0
2015-04-20 13:30:00,92.24,92.34,92.24,92.3,2200.0,92.0979,92.1978,92.0979,92.1578,2200.0
2015-04-20 14:00:00,92.25,92.32,92.09,92.21,2500.0,92.1079,92.1778,91.9482,92.068,2500.0
2015-04-20 14:30:00,92.37,92.37,92.2,92.29,3900.0,92.2277,92.2277,92.058,92.1479,3900.0
2015-04-20 15:00:00,92.21,92.36,92.21,92.36,8500.0,92.068,92.2177,92.068,92.2177,8500.0
2015-04-20 15:30:00,92.34,92.45,92.17,92.32,26900.0,92.1978,92.3076,92.028,92.1778,26900.0
2015-04-21 09:30:00,92.75,92.84,92.23,92.42,20700.0,92.6071,92.697,92.0879,92.2777,20700.0
2015-04-21 10:00:00,92.4,92.5,92.13,92.44,10900.0,92.2577,92.3575,91.9881,92.2976,10900.0
2015-04-21 10:30:00,92.38,92.52,92.35,92.43,12200.0,92.2377,92.3775,92.2078,92.2876,12200.0
2015-04-21 11:00:00,92.44,92.48,92.24,92.24,8000.0,92.2976,92.3376,92.0979,92.0979,8000.0
2015-04-21 11:30:00,92.26,92.41,91.95,91.95,16900.0,92.1179,92.2677,91.8084,91.8084,16900.0
2015-04-21 12:00:00,91.97,92.25,91.95,92.19,6500.0,91.8283,92.1079,91.8084,92.048,6500.0
2015-04-21 12:30:00,92.15,92.31,92.12,92.27,4800.0,92.0081,92.1678,91.9781,92.1279,4800.0
2015-04-21 13:00:00,92.25,92.47,92.25,92.45,4900.0,92.1079,92.3276,92.1079,92.3076,4900.0
2015-04-21 13:30:00,92.47,92.48,92.25,92.29,3600.0,92.3276,92.3376,92.1079,92.1479,3600.0
2015-04-21 14:00:00,92.24,92.39,92.2,92.36,11200.0,92.0979,92.2477,92.058,92.2177,11200.0
2015-04-21 14:30:00,92.36,92.39,92.12,92.12,6400.0,92.2177,92.2477,91.9781,91.9781,6400.0
2015-04-21 15:00:00,92.13,92.24,91.95,92.13,58900.0,91.9881,92.0979,91.8084,91.9881,58900.0
2015-04-21 15:30:00,92.16,92.22,92.06,92.15,35200.0,92.0181,92.078,91.9182,92.0081,35200.0
2015-04-22 09:30:00,91.94,91.96,91.16,91.42,26500.0,91.7984,91.8184,91.0196,91.2792,26500.0
2015-04-22 10:00:00,91.49,91.64,91.11,91.56,18800.0,91.3491,91.4989,90.9697,91.419,18800.0
2015-04-22 10:30:00,91.6,92.09,91.49,91.72,4300.0,91.4589,91.9482,91.3491,91.5787,4300.0
2015-04-22 11:00:00,91.75,91.93,91.47,91.73,6500.0,91.6087,91.7884,91.3291,91.5887,6500.0
2015-04-22 11:30:00,91.8,91.89,91.73,91.76,15200.0,91.6586,91.7485,91.5887,91.6187,15200.0
2015-04-22 12:00:00,91.85,92.13,91.85,91.92,96200.0,91.7085,91.9881,91.7085,91.7784,96200.0
2015-04-22 12:30:00,91.97,92.12,91.7,92.12,14200.0,91.8283,91.9781,91.5588,91.9781,14200.0
2015-04-22 13:00:00,92.08,92.18,91.92,91.95,1900.0,91.9382,92.038,91.7784,91.8084,1900.0
2015-04-22 13:30:00,91.96,92.39,91.96,92.38,2600.0,91.8184,92.2477,91.8184,92.2377,2600.0
2015-04-22 14:00:00,92.3,92.5,92.3,92.43,7000.0,92.1578,92.3575,92.1578,92.2876,7000.0
2015-04-22 14:30:00,92.45,92.5,91.99,92.02,10200.0,92.3076,92.3575,91.8483,91.8783,10200.0
2015-04-22 15:00:00,92.08,92.14,91.83,92.03,43400.0,91.9382,91.9981,91.6886,91.8883,43400.0
2015-04-22 15:30:00,92.08,92.09,91.78,92.02,24900.0,91.9382,91.9482,91.6386,91.8783,24900.0
2015-04-23 09:30:00,91.52,92.23,91.52,92.04,18200.0,91.379,92.0879,91.379,91.8982,18200.0
2015-04-23 10:00:00,92.04,92.48,92.04,92.37,7100.0,91.8982,92.3376,91.8982,92.2277,7100.0
2015-04-23 10:30:00,92.38,92.89,92.38,92.5,25500.0,92.2377,92.7469,92.2377,92.3575,25500.0
2015-04-23 11:00:00,92.49,92.67,92.43,92.66,6400.0,92.3475,92.5273,92.2876,92.5173,6400.0
2015-04-23 11:30:00,92.55,92.71,92.43,92.6,9000.0,92.4075,92.5672,92.2876,92.4574,9000.0
2015-04-23 12:00:00,92.58,92.74,92.31,92.5,36300.0,92.4374,92.5972,92.1678,92.3575,36300.0
2015-04-23 12:30:00,92.5,92.54,92.37,92.46,26600.0,92.3575,92.3975,92.2277,92.3176,26600.0
2015-04-23 13:00:00,92.46,92.56,92.21,92.4,18900.0,92.3176,92.4174,92.068,92.2577,18900.0
2015-04-23 13:30:00,92.48,92.59,92.28,92.36,38400.0,92.3376,92.4474,92.1379,92.2177,38400.0
2015-04-23 14:00:00,92.4,92.58,92.38,92.42,18000.0,92.2577,92.4374,92.2377,92.2777,18000.0
2015-04-23 14:30:00,92.49,92.66,92.34,92.56,115500.0,92.3475,92.5173,92.1978,92.4174,115500.0
2015-04-23 15:00:00,92.6,93.04,92.57,93.04,16000.0,92.4574,92.8967,92.4274,92.8967,16000.0
2015-04-23 15:30:00,92.98,93.34,92.85,93.33,70700.0,92.8368,93.1962,92.707,93.1863,70700.0
2015-04-24 09:30:00,94.25,96.53,92.96,96.0,36800.0,94.1048,96.3813,92.8168,95.8521,36800.0
2015-04-24 10:00:00,95.93,95.93,94.4,94.96,25700.0,95.7822,95.7822,94.2546,94.8137,25700.0
2015-04-24 10:30:00,94.88,95.7,94.42,95.62,19400.0,94.7339,95.5526,94.2746,95.4727,19400.0
2015-04-24 11:00:00,95.66,95.75,95.09,95.67,11700.0,95.5127,95.6025,94.9435,95.5226,11700.0
2015-04-24 11:30:00,95.68,96.14,95.34,95.63,13200.0,95.5326,95.9919,95.1932,95.4827,13200.0
2015-04-24 12:00:00,95.55,95.76,95.45,95.76,7400.0,95.4028,95.6125,95.303,95.6125,7400.0
2015-04-24 12:30:00,95.77,95.85,95.62,95.83,9300.0,95.6225,95.7024,95.4727,95.6824,9300.0
2015-04-24 13:00:00,95.77,96.1,95.76,96.1,6500.0,95.6225,95.952,95.6125,95.952,6500.0
2015-04-24 13:30:00,96.04,96.04,95.62,95.77,12800.0,95.8921,95.8921,95.4727,95.6225,12800.0
2015-04-24 14:00:00,95.77,95.77,94.75,94.76,9300.0,95.6225,95.6225,94.6041,94.614,9300.0
2015-04-24 14:30:00,94.75,95.4,94.17,94.19,18500.0,94.6041,95.2531,94.025,94.0449,18500.0
2015-04-24 15:00:00,94.2,94.41,93.57,93.93,21300.0,94.0549,94.2646,93.4259,93.7853,21300.0
2015-04-24 15:30:00,93.98,94.13,93.51,93.85,37800.0,93.8352,93.985,93.366,93.7054,37800.0
2015-04-27 09:30:00,93.69,93.69,92.06,93.26,18200.0,93.5457,93.5457,91.9182,93.1164,18200.0
2015-04-27 10:00:00,93.17,93.25,92.84,93.0,16700.0,93.0265,93.1064,92.697,92.8568,16700.0
2015-04-27 10:30:00,92.96,93.1,92.8,92.91,15000.0,92.8168,92.9566,92.6571,92.7669,15000.0
2015-04-27 11:00:00,92.83,93.04,92.71,92.79,9500.0,92.687,92.8967,92.5672,92.6471,9500.0
2015-04-27 11:30:00,92.76,93.03,92.41,92.52,16000.0,92.6171,92.8867,92.2677,92.3775,16000.0
2015-04-27 12:00:00,92.53,92.53,91.71,91.91,12000.0,92.3875,92.3875,91.5687,91.7684,12000.0
2015-04-27 12:30:00,91.91,92.01,91.67,91.82,10700.0,91.7684,91.8683,91.5288,91.6786,10700.0
2015-04-27 13:00:00,91.83,91.83,91.36,91.65,11700.0,91.6886,91.6886,91.2193,91.5088,11700.0
2015-04-27 13:30:00,91.79,92.14,91.75,92.13,11100.0,91.6486,91.9981,91.6087,91.9881,11100.0
2015-04-27 14:00:00,92.09,92.14,91.68,91.96,12500.0,91.9482,91.9981,91.5388,91.8184,12500.0
2015-04-27 14:30:00,91.97,91.97,91.5,91.64,13500.0,91.8283,91.8283,91.3591,91.4989,13500.0
2015-04-27 15:00:00,91.65,91.69,91.09,91.1,18300.0,91.5088,91.5488,90.9497,90.9597,18300.0
2015-04-27 15:30:00,91.1,91.1,90.77,90.9,44400.0,90.9597,90.9597,90.6302,90.76,44400.0
2015-04-28 09:30:00,91.14,91.6,90.52,90.99,21000.0,90.9996,91.4589,90.3806,90.8499,21000.0
2015-04-28 10:00:00,90.88,91.0,89.52,90.09,7100.0,90.74,90.8598,89.3821,89.9512,7100.0
2015-04-28 10:30:00,90.23,90.91,90.21,90.71,9500.0,90.091,90.77,90.0711,90.5703,9500.0
2015-04-28 11:00:00,90.6,91.0,90.6,90.94,6900.0,90.4605,90.8598,90.4605,90.7999,6900.0
2015-04-28 11:30:00,90.92,91.45,90.92,91.32,37200.0,90.78,91.3091,90.78,91.1793,37200.0
2015-04-28 12:00:00,91.32,91.32,91.0,91.2,12200.0,91.1793,91.1793,90.8598,91.0595,12200.0
2015-04-28 12:30:00,91.12,91.16,90.95,91.04,2500.0,90.9797,91.0196,90.8099,90.8998,2500.0
2015-04-28 13:00:00,91.03,91.08,90.94,90.99,11300.0,90.8898,90.9397,90.7999,90.8499,11300.0
2015-04-28 13:30:00,90.99,91.02,90.81,90.96,17700.0,90.8499,90.8798,90.6701,90.8199,17700.0
2015-04-28 14:00:00,90.91,91.0,90.6,90.71,7700.0,90.77,90.8598,90.4605,90.5703,7700.0
2015-04-28 14:30:00,90.75,90.85,90.58,90.58,9500.0,90.6102,90.7101,90.4405,90.4405,9500.0
2015-04-28 15:00:00,90.67,90.86,90.52,90.52,19000.0,90.5303,90.7201,90.3806,90.3806,19000.0
2015-04-28 15:30:00,90.68,90.85,90.61,90.82,33800.0,90.5403,90.7101,90.4704,90.6801,33800.0
2015-04-29 09:30:00,90.55,91.38,90.18,91.0,14500.0,90.4105,91.2393,90.0411,90.8598,14500.0
2015-04-29 10:00:00,91.0,91.0,90.52,90.8,4800.0,90.8598,90.8598,90.3806,90.6601,4800.0
2015-04-29 10:30:00,90.74,90.83,90.53,90.64,6500.0,90.6002,90.6901,90.3906,90.5004,6500.0
2015-04-29 11:00:00,90.78,90.94,90.65,90.66,3700.0,90.6402,90.7999,90.5104,90.5204,3700.0
2015-04-29 11:30:00,90.62,90.98,90.57,90.89,11300.0,90.4804,90.8399,90.4305,90.75,11300.0
2015-04-29 12:00:00,90.95,90.95,90.38,90.5,14100.0,90.8099,90.8099,90.2408,90.3606,14100.0
2015-04-29 12:30:00,90.45,90.75,90.4,90.69,6600.0,90.3107,90.6102,90.2608,90.5503,6600.0
2015-04-29 13:00:00,90.67,90.83,90.63,90.65,7300.0,90.5303,90.6901,90.4904,90.5104,7300.0
2015-04-29 13:30:00,90.68,91.19,90.68,91.01,10900.0,90.5403,91.0495,90.5403,90.8698,10900.0
2015-04-29 14:00:00,91.02,91.27,91.0,91.09,19900.0,90.8798,91.1294,90.8598,90.9497,19900.0
2015-04-29 14:30:00,91.13,91.25,90.83,90.83,15800.0,90.9896,91.1095,90.6901,90.6901,15800.0
2015-04-29 15:00:00,90.84,91.24,90.79,91.15,14800.0,90.7001,91.0995,90.6502,91.0096,14800.0
2015-04-29 15:30:00,91.02,91.15,90.89,91.05,29600.0,90.8798,91.0096,90.75,90.9098,29600.0
2015-04-30 09:30:00,90.81,91.8,90.75,90.75,16900.0,90.6701,91.6586,90.6102,90.6102,16900.0
2015-04-30 10:00:00,90.21,90.98,90.21,90.6,5100.0,90.0711,90.8399,90.0711,90.4605,5100.0
2015-04-30 10:30:00,90.68,90.74,89.95,90.15,3400.0,90.5403,90.6002,89.8115,90.0111,3400.0
2015-04-30 11:00:00,90.19,90.73,90.18,90.29,5300.0,90.0511,90.5903,90.0411,90.1509,5300.0
2015-04-30 11:30:00,90.49,90.65,89.88,89.88,7600.0,90.3506,90.5104,89.7416,89.7416,7600.0
2015-04-30 12:00:00,89.79,89.96,89.52,89.78,4200.0,89.6517,89.8214,89.3821,89.6417,4200.0
2015-04-30 12:30:00,89.7,89.97,89.7,89.82,2400.0,89.5618,89.8314,89.5618,89.6817,2400.0
2015-04-30 13:00:00,89.94,89.94,89.54,89.82,3900.0,89.8015,89.8015,89.4021,89.6817,3900.0
2015-04-30 13:30:00,89.73,89.82,89.25,89.36,5100.0,89.5918,89.6817,89.1125,89.2224,5100.0
2015-04-30 14:00:00,89.37,89.55,88.99,89.1,8900.0,89.2324,89.4121,88.8529,88.9628,8900.0
2015-04-30 14:30:00,89.07,89.23,88.97,89.1,10800.0,88.9328,89.0926,88.833,88.9628,10800.0
2015-04-30 15:00:00,88.97,89.13,88.51,88.76,10900.0,88.833,88.9927,88.3737,88.6233,10900.0
2015-04-30 15:30:00,88.97,89.15,88.31,88.49,41600.0,88.833,89.0127,88.174,88.3537,41600.0
2015-05-01 09:30:00,88.68,89.69,88.55,89.23,10600.0,88.5434,89.5519,88.4136,89.0926,10600.0
2015-05-01 10:00:00,89.22,89.88,89.05,89.88,47900.0,89.0826,89.7416,88.9128,89.7416,47900.0
2015-05-01 10:30:00,89.89,89.91,89.2,89.39,8000.0,89.7515,89.7715,89.0626,89.2523,8000.0
2015-05-01 11:00:00,89.48,89.54,89.11,89.39,4600.0,89.3422,89.4021,88.9728,89.2523,4600.0
2015-05-01 11:30:00,89.45,89.46,88.43,88.69,20100.0,89.3122,89.3222,88.2938,88.5534,20100.0
2015-05-01 12:00:00,88.51,88.63,88.4,88.52,3800.0,88.3737,88.4935,88.2638,88.3837,3800.0
2015-05-01 12:30:00,88.69,88.81,88.58,88.62,2300.0,88.5534,88.6732,88.4436,88.4835,2300.0
2015-05-01 13:00:00,88.65,88.73,88.44,88.44,2300.0,88.5135,88.5933,88.3038,88.3038,2300.0
2015-05-01 13:30:00,88.56,88.67,88.37,88.67,4100.0,88.4236,88.5334,88.2339,88.5334,4100.0
2015-05-01 14:00:00,88.76,88.8,88.61,88.8,4800.0,88.6233,88.6632,88.4735,88.6632,4800.0
2015-05-01 14:30:00,88.85,88.85,88.52,88.57,6900.0,88.7132,88.7132,88.3837,88.4336,6900.0
2015-05-01 15:00:00,88.68,88.7,88.21,88.44,11600.0,88.5434,88.5634,88.0741,88.3038,11600.0
2015-05-01 15:30:00,88.45,88.72,88.42,88.64,26100.0,88.3138,88.5834,88.2838,88.5035,26100.0
2015-05-04 09:30:00,88.8,90.16,88.8,89.63,14300.0,88.6632,90.0211,88.6632,89.4919,14300.0
2015-05-04 10:00:00,89.74,89.84,89.5,89.55,5300.0,89.6018,89.7016,89.3621,89.4121,5300.0
2015-05-04 10:30:00,89.55,89.56,88.72,88.74,4800.0,89.4121,89.4221,88.5834,88.6033,4800.0
2015-05-04 11:00:00,88.84,88.92,88.72,88.76,9400.0,88.7032,88.783,88.5834,88.6233,9400.0
2015-05-04 11:30:00,88.73,88.76,88.38,88.61,9400.0,88.5933,88.6233,88.2439,88.4735,9400.0
2015-05-04 12:00:00,88.76,89.24,88.75,89.24,13400.0,88.6233,89.1026,88.6133,89.1026,13400.0
2015-05-04 12:30:00,89.28,89.34,89.17,89.29,16500.0,89.1425,89.2024,89.0327,89.1525,16500.0
2015-05-04 13:00:00,89.29,89.29,88.49,89.06,12000.0,89.1525,89.1525,88.3537,88.9228,12000.0
2015-05-04 13:30:00,89.14,89.42,89.04,89.36,7900.0,89.0027,89.2823,88.9029,89.2224,7900.0
2015-05-04 14:00:00,89.4,89.59,89.35,89.55,13800.0,89.2623,89.452,89.2124,89.4121,13800.0
2015-05-04 14:30:00,89.57,89.64,89.05,89.05,9300.0,89.432,89.5019,88.9128,88.9128,9300.0
2015-05-04 15:00:00,89.21,89.22,88.93,89.11,14100.0,89.0726,89.0826,88.793,88.9728,14100.0
2015-05-04 15:30:00,89.13,89.26,88.8,89.05,74400.0,88.9927,89.1225,88.6632,88.9128,74400.0
2015-05-05 09:30:00,89.0,89.83,88.22,88.22,5700.0,88.8629,89.6916,88.0841,88.0841,5700.0
2015-05-05 10:00:00,88.16,88.62,88.05,88.29,3800.0,88.0242,88.4835,87.9144,88.154,3800.0
2015-05-05 10:30:00,88.3,88.32,87.64,87.86,7300.0,88.164,88.184,87.505,87.7247,7300.0
2015-05-05 11:00:00,87.87,87.99,87.55,87.76,11600.0,87.7347,87.8545,87.4152,87.6248,11600.0
2015-05-05 11:30:00,87.73,87.84,87.44,87.71,2600.0,87.5949,87.7047,87.3053,87.5749,2600.0
2015-05-05 12:00:00,87.72,87.96,87.63,87.94,4900.0,87.5849,87.8245,87.495,87.8046,4900.0
2015-05-05 12:30:00,87.8,87.95,87.62,87.62,4000.0,87.6648,87.8145,87.485,87.485,4000.0
2015-05-05 13:00:00,87.69,87.78,87.33,87.61,9100.0,87.5549,87.6448,87.1955,87.4751,9100.0
2015-05-05 13:30:00,87.56,87.62,87.37,87.4,2600.0,87.4251,87.485,87.2354,87.2654,2600.0
2015-05-05 14:00:00,87.39,87.87,87.34,87.49,9400.0,87.2554,87.7347,87.2055,87.3552,9400.0
2015-05-05 14:30:00,87.49,87.81,87.43,87.71,6600.0,87.3552,87.6748,87.2953,87.5749,6600.0
2015-05-05 15:00:00,87.68,87.87,87.59,87.7,9200.0,87.545,87.7347,87.4551,87.5649,9200.0
2015-05-05 15:30:00,87.73,87.78,87.35,87.6,30500.0,87.5949,87.6448,87.2155,87.4651,30500.0
2015-05-06 09:30:00,87.59,87.93,86.97,87.02,10900.0,87.4551,87.7946,86.836,86.886,10900.0
2015-05-06 10:00:00,86.99,87.42,86.87,86.93,9700.0,86.856,87.2854,86.7362,86.7961,9700.0
2015-05-06 10:30:00,86.93,87.14,86.79,87.02,5500.0,86.7961,87.0058,86.6563,86.886,5500.0
2015-05-06 11:00:00,87.11,87.11,86.53,86.83,4800.0,86.9758,86.9758,86.3967,86.6963,4800.0
2015-05-06 11:30:00,86.9,86.99,86.75,86.97,8000.0,86.7662,86.856,86.6164,86.836,8000.0
2015-05-06 12:00:00,86.94,87.01,86.72,87.0,1700.0,86.8061,86.876,86.5864,86.866,1700.0
2015-05-06 12:30:00,86.95,87.36,86.91,87.16,8000.0,86.8161,87.2254,86.7761,87.0258,8000.0
2015-05-06 13:00:00,87.1,87.18,86.75,86.75,3400.0,86.9658,87.0457,86.6164,86.6164,3400.0
2015-05-06 13:30:00,86.64,86.78,86.59,86.7,3000.0,86.5066,86.6463,86.4566,86.5665,3000.0
2015-05-06 14:00:00,86.75,87.04,86.53,86.56,4100.0,86.6164,86.9059,86.3967,86.4267,4100.0
2015-05-06 14:30:00,86.52,86.72,86.11,86.62,7300.0,86.3867,86.5864,85.9774,86.4866,7300.0
2015-05-06 15:00:00,86.58,86.86,86.56,86.76,6600.0,86.4466,86.7262,86.4267,86.6264,6600.0
2015-05-06 15:30:00,86.85,87.09,86.67,87.09,18800.0,86.7162,86.9559,86.5365,86.9559,18800.0
2015-05-07 09:30:00,86.62,88.1,86.62,87.22,10000.0,86.4866,87.9643,86.4866,87.0857,10000.0
2015-05-07 10:00:00,87.22,87.75,87.21,87.37,6800.0,87.0857,87.6148,87.0757,87.2354,6800.0
2015-05-07 10:30:00,87.29,87.67,87.2,87.67,6600.0,87.1556,87.535,87.0657,87.535,6600.0
2015-05-07 11:00:00,87.68,87.94,87.53,87.9,1600.0,87.545,87.8046,87.3952,87.7646,1600.0
2015-05-07 11:30:00,87.9,87.9,87.25,87.41,4200.0,87.7646,87.7646,87.1156,87.2754,4200.0
2015-05-07 12:00:00,87.36,87.93,87.36,87.79,3200.0,87.2254,87.7946,87.2254,87.6548,3200.0
2015-05-07 12:30:00,87.91,88.03,87.76,87.83,3700.0,87.7746,87.8944,87.6248,87.6947,3700.0
2015-05-07 13:00:00,87.92,87.96,87.75,87.84,2500.0,87.7846,87.8245,87.6148,87.7047,2500.0
2015-05-07 13:30:00,87.76,87.82,87.72,87.82,2100.0,87.6248,87.6847,87.5849,87.6847,2100.0
2015-05-07 14:00:00,87.9,88.05,87.9,88.01,1900.0,87.7646,87.9144,87.7646,87.8744,1900.0
2015-05-07 14:30:00,88.03,88.14,87.96,88.14,2400.0,87.8944,88.0042,87.8245,88.0042,2400.0
2015-05-07 15:00:00,88.11,88.25,87.83,87.83,9500.0,87.9743,88.1141,87.6947,87.6947,9500.0
2015-05-07 15:30:00,87.83,87.97,87.63,87.83,23000.0,87.6947,87.8345,87.495,87.6947,23000.0
2015-05-08 09:30:00,88.76,88.76,87.85,88.38,11300.0,88.6233,88.6233,87.7147,88.2439,11300.0
2015-05-08 10:00:00,88.48,88.6,88.26,88.26,4200.0,88.3437,88.4635,88.1241,88.1241,4200.0
2015-05-08 10:30:00,88.28,88.31,87.96,87.96,4900.0,88.144,88.174,87.8245,87.8245,4900.0
2015-05-08 11:00:00,87.97,88.07,87.76,87.98,9500.0,87.8345,87.9344,87.6248,87.8445,9500.0
2015-05-08 11:30:00,88.01,88.03,87.38,87.57,6000.0,87.8744,87.8944,87.2454,87.4351,6000.0
2015-05-08 12:00:00,87.59,87.7,87.36,87.44,5300.0,87.4551,87.5649,87.2254,87.3053,5300.0
2015-05-08 12:30:00,87.51,87.53,87.1,87.1,7500.0,87.3752,87.3952,86.9658,86.9658,7500.0
2015-05-08 13:00:00,87.16,87.44,87.13,87.25,4600.0,87.0258,87.3053,86.9958,87.1156,4600.0
2015-05-08 13:30:00,87.16,87.16,86.87,86.88,9100.0,87.0258,87.0258,86.7362,86.7462,9100.0
2015-05-08 14:00:00,86.87,86.94,86.78,86.94,3500.0,86.7362,86.8061,86.6463,86.8061,3500.0
2015-05-08 14:30:00,86.94,87.08,86.69,86.83,5300.0,86.8061,86.9459,86.5565,86.6963,5300.0
2015-05-08 15:00:00,86.87,87.17,86.87,87.14,7600.0,86.7362,87.0357,86.7362,87.0058,7600.0
2015-05-08 15:30:00,87.12,87.49,87.06,87.26,24900.0,86.9858,87.3552,86.9259,87.1256,24900.0
2015-05-11 09:30:00,87.0,87.75,87.0,87.19,13500.0,86.866,87.6148,86.866,87.0557,13500.0
2015-05-11 10:00:00,87.19,87.56,86.97,86.97,4900.0,87.0557,87.4251,86.836,86.836,4900.0
2015-05-11 10:30:00,86.96,87.66,86.8,87.61,12100.0,86.8261,87.525,86.6663,87.4751,12100.0
2015-05-11 11:00:00,87.72,88.18,87.66,88.08,13400.0,87.5849,88.0442,87.525,87.9443,13400.0
2015-05-11 11:30:00,88.21,88.23,88.06,88.09,6300.0,88.0741,88.0941,87.9244,87.9543,6300.0
2015-05-11 12:00:00,88.15,88.15,87.71,87.73,5200.0,88.0142,88.0142,87.5749,87.5949,5200.0
2015-05-11 12:30:00,88.02,88.07,87.95,87.98,3400.0,87.8844,87.9344,87.8145,87.8445,3400.0
2015-05-11 13:00:00,87.93,88.03,87.82,88.03,3200.0,87.7946,87.8944,87.6847,87.8944,3200.0
2015-05-11 13:30:00,88.04,88.11,87.8,87.8,4700.0,87.9044,87.9743,87.6648,87.6648,4700.0
2015-05-11 14:00:00,87.91,87.91,87.71,87.8,2700.0,87.7746,87.7746,87.5749,87.6648,2700.0
2015-05-11 14:30:00,87.73,87.95,87.73,87.89,3000.0,87.5949,87.8145,87.5949,87.7546,3000.0
2015-05-11 15:00:00,87.77,87.78,87.41,87.44,11200.0,87.6348,87.6448,87.2754,87.3053,11200.0
2015-05-11 15:30:00,87.46,87.55,87.05,87.07,23800.0,87.3253,87.4152,86.9159,86.9359,23800.0
2015-05-12 09:30:00,86.36,87.57,85.72,85.84,15600.0,86.227,87.4351,85.588,85.7078,15600.0
2015-05-12 10:00:00,85.77,86.05,85.4,85.49,26100.0,85.6379,85.9175,85.2685,85.3583,26100.0
2015-05-12 10:30:00,85.53,86.22,85.53,86.15,11600.0,85.3983,86.0872,85.3983,86.0173,11600.0
2015-05-12 11:00:00,86.15,86.65,86.06,86.44,16900.0,86.0173,86.5165,85.9274,86.3069,16900.0
2015-05-12 11:30:00,86.42,86.84,86.37,86.55,5000.0,86.2869,86.7062,86.237,86.4167,5000.0
2015-05-12 12:00:00,86.6,86.82,86.54,86.82,5200.0,86.4666,86.6863,86.4067,86.6863,5200.0
2015-05-12 12:30:00,86.66,87.22,86.64,87.03,4900.0,86.5265,87.0857,86.5066,86.896,4900.0
2015-05-12 13:00:00,87.03,87.03,86.75,86.83,6100.0,86.896,86.896,86.6164,86.6963,6100.0
2015-05-12 13:30:00,86.75,86.9,86.53,86.57,11700.0,86.6164,86.7662,86.3967,86.4367,11700.0
2015-05-12 14:00:00,86.61,86.94,86.57,86.89,6000.0,86.4766,86.8061,86.4367,86.7562,6000.0
2015-05-12 14:30:00,86.96,87.0,86.63,86.64,11600.0,86.8261,86.866,86.4966,86.5066,11600.0
2015-05-12 15:00:00,86.7,86.91,86.58,86.65,10400.0,86.5665,86.7761,86.4466,86.5165,10400.0
2015-05-12 15:30:00,86.74,86.86,86.49,86.63,21000.0,86.6064,86.7262,86.3568,86.4966,21000.0
2015-05-13 09:30:00,86.88,87.24,86.88,87.08,3400.0,86.7462,87.1056,86.7462,86.9459,3400.0
2015-05-13 10:00:00,87.1,87.1,86.7,86.74,7500.0,86.9658,86.9658,86.5665,86.6064,7500.0
2015-05-13 10:30:00,86.67,86.84,86.48,86.61,12100.0,86.5365,86.7062,86.3468,86.4766,12100.0
2015-05-13 11:00:00,86.39,86.9,86.26,86.63,6600.0,86.2569,86.7662,86.1271,86.4966,6600.0
2015-05-13 11:30:00,86.65,86.98,86.64,86.9,2900.0,86.5165,86.846,86.5066,86.7662,2900.0
2015-05-13 12:00:00,86.95,87.06,86.81,86.92,6800.0,86.8161,86.9259,86.6763,86.7861,6800.0
2015-05-13 12:30:00,86.84,87.21,86.84,87.21,4700.0,86.7062,87.0757,86.7062,87.0757,4700.0
2015-05-13 13:00:00,87.22,87.57,87.22,87.34,4600.0,87.0857,87.4351,87.0857,87.2055,4600.0
2015-05-13 13:30:00,87.38,87.5,87.25,87.29,3800.0,87.2454,87.3652,87.1156,87.1556,3800.0
2015-05-13 14:00:00,87.34,87.45,86.89,87.08,6000.0,87.2055,87.3153,86.7562,86.9459,6000.0
2015-05-13 14:30:00,87.1,87.27,87.03,87.1,4300.0,86.9658,87.1356,86.896,86.9658,4300.0
2015-05-13 15:00:00,87.11,87.24,86.96,87.17,9800.0,86.9758,87.1056,86.8261,87.0357,9800.0
2015-05-13 15:30:00,87.12,87.15,86.68,86.83,20500.0,86.9858,87.0158,86.5465,86.6963,20500.0
2015-05-14 09:30:00,87.42,87.75,86.75,87.37,10700.0,87.2854,87.6148,86.6164,87.2354,10700.0
2015-05-14 10:00:00,87.32,87.93,87.13,87.77,3500.0,87.1855,87.7946,86.9958,87.6348,3500.0
2015-05-14 10:30:00,87.69,88.03,87.69,87.99,4600.0,87.5549,87.8944,87.5549,87.8545,4600.0
2015-05-14 11:00:00,87.98,88.06,87.34,87.36,3200.0,87.8445,87.9244,87.2055,87.2254,3200.0
2015-05-14 11:30:00,87.49,87.5,87.12,87.5,4900.0,87.3552,87.3652,86.9858,87.3652,4900.0
2015-05-14 12:00:00,87.5,87.8,87.46,87.68,10000.0,87.3652,87.6648,87.3253,87.545,10000.0
2015-05-14 12:30:00,87.77,88.08,87.68,87.97,9100.0,87.6348,87.9443,87.545,87.8345,9100.0
2015-05-14 13:00:00,88.05,88.09,87.81,87.92,3600.0,87.9144,87.9543,87.6748,87.7846,3600.0
2015-05-14 13:30:00,88.02,88.08,87.83,87.84,5400.0,87.8844,87.9443,87.6947,87.7047,5400.0
2015-05-14 14:00:00,87.95,88.06,87.83,87.86,4700.0,87.8145,87.9244,87.6947,87.7247,4700.0
2015-05-14 14:30:00,87.82,87.98,87.75,87.91,3500.0,87.6847,87.8445,87.6148,87.7746,3500.0
2015-05-14 15:00:00,87.91,88.0,87.79,87.91,11400.0,87.7746,87.8645,87.6548,87.7746,11400.0
2015-05-14 15:30:00,87.88,88.43,87.87,88.41,32300.0,87.7446,88.2938,87.7347,88.2738,32300.0
2015-05-15 09:30:00,88.49,89.33,88.49,88.98,14300.0,88.3537,89.1924,88.3537,88.843,14300.0
2015-05-15 10:00:00,88.98,88.98,88.64,88.72,14200.0,88.843,88.843,88.5035,88.5834,14200.0
2015-05-15 10:30:00,88.74,88.74,88.28,88.28,4900.0,88.6033,88.6033,88.144,88.144,4900.0
2015-05-15 11:00:00,88.23,88.47,87.97,87.97,12200.0,88.0941,88.3337,87.8345,87.8345,12200.0
2015-05-15 11:30:00,88.12,88.12,87.78,87.99,4800.0,87.9843,87.9843,87.6448,87.8545,4800.0
2015-05-15 12:00:00,88.06,88.06,87.77,87.79,2400.0,87.9244,87.9244,87.6348,87.6548,2400.0
2015-05-15 12:30:00,87.76,88.02,87.76,87.95,4600.0,87.6248,87.8844,87.6248,87.8145,4600.0
2015-05-15 13:00:00,87.99,87.99,87.85,87.88,3200.0,87.8545,87.8545,87.7147,87.7446,3200.0
2015-05-15 13:30:00,87.88,88.05,87.85,87.91,3100.0,87.7446,87.9144,87.7147,87.7746,3100.0
2015-05-15 14:00:00,87.87,88.03,87.8,88.03,3300.0,87.7347,87.8944,87.6648,87.8944,3300.0
2015-05-15 14:30:00,87.97,88.05,87.86,87.93,6500.0,87.8345,87.9144,87.7247,87.7946,6500.0
2015-05-15 15:00:00,87.93,88.08,87.86,87.86,11800.0,87.7946,87.9443,87.7247,87.7247,11800.0
2015-05-15 15:30:00,87.91,88.05,87.8,87.84,18500.0,87.7746,87.9144,87.6648,87.7047,18500.0
2015-05-18 09:30:00,87.79,88.03,87.51,87.9,7000.0,87.6548,87.8944,87.3752,87.7646,7000.0
2015-05-18 10:00:00,88.1,88.22,87.73,87.84,6900.0,87.9643,88.0841,87.5949,87.7047,6900.0
2015-05-18 10:30:00,87.75,87.82,87.7,87.72,1800.0,87.6148,87.6847,87.5649,87.5849,1800.0
2015-05-18 11:00:00,87.79,88.22,87.77,88.22,2400.0,87.6548,88.0841,87.6348,88.0841,2400.0
2015-05-18 11:30:00,88.36,88.64,88.18,88.18,6500.0,88.2239,88.5035,88.0442,88.0442,6500.0
2015-05-18 12:00:00,88.31,88.32,87.95,88.04,5400.0,88.174,88.184,87.8145,87.9044,5400.0
2015-05-18 12:30:00,88.04,88.35,88.01,88.35,4100.0,87.9044,88.2139,87.8744,88.2139,4100.0
2015-05-18 13:00:00,88.37,88.5,88.33,88.39,5400.0,88.2339,88.3637,88.194,88.2539,5400.0
2015-05-18 13:30:00,88.48,88.59,88.36,88.39,11600.0,88.3437,88.4536,88.2239,88.2539,11600.0
2015-05-18 14:00:00,88.41,88.9,88.39,88.89,22600.0,88.2738,88.7631,88.2539,88.7531,22600.0
2015-05-18 14:30:00,88.89,89.02,88.62,88.62,9800.0,88.7531,88.8829,88.4835,88.4835,9800.0
2015-05-18 15:00:00,88.71,88.87,88.64,88.78,4900.0,88.5734,88.7331,88.5035,88.6433,4900.0
2015-05-18 15:30:00,88.74,88.94,88.65,88.84,17300.0,88.6033,88.803,88.5135,88.7032,17300.0
2015-05-19 09:30:00,88.28,88.84,87.9,87.9,15800.0,88.144,88.7032,87.7646,87.7646,15800.0
2015-05-19 10:00:00,87.9,88.09,87.48,88.02,9100.0,87.7646,87.9543,87.3453,87.8844,9100.0
2015-05-19 10:30:00,88.02,88.04,87.56,87.67,4700.0,87.8844,87.9044,87.4251,87.535,4700.0
2015-05-19 11:00:00,87.58,88.07,87.38,88.0,5900.0,87.4451,87.9344,87.2454,87.8645,5900.0
2015-05-19 11:30:00,88.01,88.1,87.76,87.97,7200.0,87.8744,87.9643,87.6248,87.8345,7200.0
2015-05-19 12:00:00,88.0,88.11,87.88,87.92,5800.0,87.8645,87.9743,87.7446,87.7846,5800.0
2015-05-19 12:30:00,87.9,88.02,87.85,88.02,2800.0,87.7646,87.8844,87.7147,87.8844,2800.0
2015-05-19 13:00:00,88.01,88.13,87.96,88.05,4400.0,87.8744,87.9943,87.8245,87.9144,4400.0
2015-05-19 13:30:00,88.11,88.11,87.94,88.03,5800.0,87.9743,87.9743,87.8046,87.8944,5800.0
2015-05-19 14:00:00,88.03,88.11,87.96,88.05,4700.0,87.8944,87.9743,87.8245,87.9144,4700.0
2015-05-19 14:30:00,88.07,88.07,87.9,87.9,5500.0,87.9344,87.9344,87.7646,87.7646,5500.0
2015-05-19 15:00:00,87.9,87.9,87.7,87.71,10100.0,87.7646,87.7646,87.5649,87.5749,10100.0
2015-05-19 15:30:00,87.72,88.02,87.57,87.93,23700.0,87.5849,87.8844,87.4351,87.7946,23700.0
2015-05-20 09:30:00,87.98,87.98,87.34,87.43,1800.0,87.8445,87.8445,87.2055,87.2953,1800.0
2015-05-20 10:00:00,87.37,87.55,87.32,87.52,2700.0,87.2354,87.4152,87.1855,87.3852,2700.0
2015-05-20 10:30:00,87.5,87.63,87.41,87.44,7100.0,87.3652,87.495,87.2754,87.3053,7100.0
2015-05-20 11:00:00,87.61,87.68,87.45,87.53,2400.0,87.4751,87.545,87.3153,87.3952,2400.0
2015-05-20 11:30:00,87.42,87.53,87.34,87.52,1900.0,87.2854,87.3952,87.2055,87.3852,1900.0
2015-05-20 12:00:00,87.5,87.65,87.5,87.59,5500.0,87.3652,87.515,87.3652,87.4551,5500.0
2015-05-20 12:30:00,87.62,87.78,87.6,87.71,1500.0,87.485,87.6448,87.4651,87.5749,1500.0
2015-05-20 13:00:00,87.74,87.87,87.67,87.75,2200.0,87.6049,87.7347,87.535,87.6148,2200.0
2015-05-20 13:30:00,87.8,87.8,87.66,87.8,1500.0,87.6648,87.6648,87.525,87.6648,1500.0
2015-05-20 14:00:00,87.8,88.0,87.74,87.93,9800.0,87.6648,87.8645,87.6049,87.7946,9800.0
2015-05-20 14:30:00,87.99,88.37,87.99,88.37,11000.0,87.8545,88.2339,87.8545,88.2339,11000.0
2015-05-20 15:00:00,88.37,88.4,88.11,88.13,11600.0,88.2339,88.2638,87.9743,87.9943,11600.0
2015-05-20 15:30:00,88.18,88.18,87.93,88.08,15200.0,88.0442,88.0442,87.7946,87.9443,15200.0
2015-05-21 09:30:00,88.0,88.27,88.0,88.0,3700.0,87.8645,88.134,87.8645,87.8645,3700.0
2015-05-21 10:00:00,88.25,88.63,88.21,88.36,9700.0,88.1141,88.4935,88.0741,88.2239,9700.0
2015-05-21 10:30:00,88.4,88.65,88.39,88.65,2300.0,88.2638,88.5135,88.2539,88.5135,2300.0
2015-05-21 11:00:00,88.73,88.85,88.45,88.58,6500.0,88.5933,88.7132,88.3138,88.4436,6500.0
2015-05-21 11:30:00,88.73,88.74,88.15,88.16,1500.0,88.5933,88.6033,88.0142,88.0242,1500.0
2015-05-21 12:00:00,88.16,88.2,88.05,88.15,1200.0,88.0242,88.0642,87.9144,88.0142,1200.0
2015-05-21 12:30:00,88.03,88.17,88.0,88.08,4200.0,87.8944,88.0342,87.8645,87.9443,4200.0
2015-05-21 13:00:00,88.06,88.12,87.97,87.97,1300.0,87.9244,87.9843,87.8345,87.8345,1300.0
2015-05-21 13:30:00,88.0,88.05,87.44,87.75,9600.0,87.8645,87.9144,87.3053,87.6148,9600.0
2015-05-21 14:00:00,87.77,88.12,87.55,88.12,33400.0,87.6348,87.9843,87.4152,87.9843,33400.0
2015-05-21 14:30:00,88.29,88.34,88.19,88.33,3100.0,88.154,88.2039,88.0542,88.194,3100.0
2015-05-21 15:00:00,88.37,88.37,87.99,88.32,4500.0,88.2339,88.2339,87.8545,88.184,4500.0
2015-05-21 15:30:00,88.32,88.49,88.22,88.29,13100.0,88.184,88.3537,88.0841,88.154,13100.0
2015-05-22 09:30:00,87.8,88.21,87.8,88.21,2400.0,87.6846,88.094,87.6846,88.094,2400.0
2015-05-22 10:00:00,88.33,88.46,88.17,88.44,18300.0,88.2139,88.3437,88.0541,88.3237,18300.0
2015-05-22 10:30:00,88.46,88.87,88.46,88.49,6800.0,88.3437,88.7532,88.3437,88.3737,6800.0
2015-05-22 11:00:00,88.5,88.51,88.33,88.36,5800.0,88.3837,88.3937,88.2139,88.2438,5800.0
2015-05-22 11:30:00,88.36,88.52,88.13,88.37,6000.0,88.2438,88.4036,88.0142,88.2538,6000.0
2015-05-22 12:00:00,88.52,88.81,88.51,88.68,2000.0,88.4036,88.6933,88.3937,88.5634,2000.0
2015-05-22 12:30:00,88.71,88.71,88.45,88.52,4900.0,88.5934,88.5934,88.3337,88.4036,4900.0
2015-05-22 13:00:00,88.56,88.81,88.55,88.71,2700.0,88.4436,88.6933,88.4336,88.5934,2700.0
2015-05-22 13:30:00,88.63,88.71,88.48,88.48,1900.0,88.5135,88.5934,88.3637,88.3637,1900.0
2015-05-22 14:00:00,88.49,88.63,88.38,88.52,9900.0,88.3737,88.5135,88.2638,88.4036,9900.0
2015-05-22 14:30:00,88.65,88.71,88.43,88.66,7000.0,88.5335,88.5934,88.3138,88.5435,7000.0
2015-05-22 15:00:00,88.51,88.81,88.5,88.81,2900.0,88.3937,88.6933,88.3837,88.6933,2900.0
2015-05-22 15:30:00,88.81,88.81,88.29,88.51,31900.0,88.6933,88.6933,88.1739,88.3937,31900.0
2015-05-26 09:30:00,88.06,88.06,86.79,86.79,2900.0,87.9442,87.9442,86.6759,86.6759,2900.0
2015-05-26 10:00:00,86.8,86.84,86.47,86.68,1500.0,86.6859,86.7258,86.3563,86.5661,1500.0
2015-05-26 10:30:00,86.62,86.84,86.35,86.35,5100.0,86.5061,86.7258,86.2365,86.2365,5100.0
2015-05-26 11:00:00,86.34,86.56,86.05,86.34,3800.0,86.2265,86.4462,85.9369,86.2265,3800.0
2015-05-26 11:30:00,86.32,86.92,86.26,86.57,7400.0,86.2065,86.8057,86.1466,86.4562,7400.0
2015-05-26 12:00:00,86.58,87.08,86.58,87.06,4800.0,86.4662,86.9655,86.4662,86.9456,4800.0
2015-05-26 12:30:00,87.16,87.21,86.82,86.84,11600.0,87.0454,87.0954,86.7059,86.7258,11600.0
2015-05-26 13:00:00,86.73,86.81,86.6,86.76,1400.0,86.616,86.6959,86.4862,86.646,1400.0
2015-05-26 13:30:00,86.66,86.78,86.61,86.7,3100.0,86.5461,86.6659,86.4961,86.586,3100.0
2015-05-26 14:00:00,86.67,86.9,86.61,86.84,4700.0,86.5561,86.7858,86.4961,86.7258,4700.0
2015-05-26 14:30:00,86.8,86.88,86.53,86.65,7800.0,86.6859,86.7658,86.4163,86.5361,7800.0
2015-05-26 15:00:00,86.67,86.73,86.49,86.53,6100.0,86.5561,86.616,86.3763,86.4163,6100.0
2015-05-26 15:30:00,86.53,86.73,86.45,86.73,30300.0,86.4163,86.616,86.3364,86.616,30300.0
2015-05-27 09:30:00,86.58,87.31,86.5,87.28,5500.0,86.4662,87.1952,86.3863,87.1653,5500.0
2015-05-27 10:00:00,87.52,87.52,86.73,86.83,9800.0,87.405,87.405,86.616,86.7159,9800.0
2015-05-27 10:30:00,86.72,87.17,86.72,87.17,4900.0,86.606,87.0554,86.606,87.0554,4900.0
2015-05-27 11:00:00,87.16,87.16,86.95,87.0,2500.0,87.0454,87.0454,86.8357,86.8856,2500.0
2015-05-27 11:30:00,87.07,87.44,87.07,87.21,4800.0,86.9555,87.3251,86.9555,87.0954,4800.0
2015-05-27 12:00:00,87.31,87.43,87.17,87.33,2600.0,87.1952,87.3151,87.0554,87.2152,2600.0
2015-05-27 12:30:00,87.39,87.69,87.31,87.68,2400.0,87.2751,87.5747,87.1952,87.5647,2400.0
2015-05-27 13:00:00,87.68,87.99,87.59,87.59,7000.0,87.5647,87.8743,87.4749,87.4749,7000.0
2015-05-27 13:30:00,87.64,87.82,87.6,87.74,4100.0,87.5248,87.7046,87.4848,87.6247,4100.0
2015-05-27 14:00:00,87.86,88.11,87.79,87.91,6900.0,87.7445,87.9942,87.6746,87.7944,6900.0
2015-05-27 14:30:00,87.76,87.93,87.64,87.64,4600.0,87.6446,87.8144,87.5248,87.5248,4600.0
2015-05-27 15:00:00,87.7,87.79,87.61,87.7,7100.0,87.5847,87.6746,87.4948,87.5847,7100.0
2015-05-27 15:30:00,87.69,87.92,87.53,87.7,21800.0,87.5747,87.8044,87.4149,87.5847,21800.0
2015-05-28 09:30:00,87.43,87.43,86.43,86.46,4800.0,87.3151,87.3151,86.3164,86.3463,4800.0
2015-05-28 10:00:00,86.48,86.86,86.48,86.86,3100.0,86.3663,86.7458,86.3663,86.7458,3100.0
2015-05-28 10:30:00,86.62,87.27,86.61,87.27,4200.0,86.5061,87.1553,86.4961,87.1553,4200.0
2015-05-28 11:00:00,87.28,87.73,87.27,87.73,5800.0,87.1653,87.6147,87.1553,87.6147,5800.0
2015-05-28 11:30:00,87.73,87.73,86.94,87.01,2400.0,87.6147,87.6147,86.8257,86.8956,2400.0
2015-05-28 12:00:00,87.01,87.31,86.96,87.31,3200.0,86.8956,87.1952,86.8457,87.1952,3200.0
2015-05-28 12:30:00,87.29,87.33,87.2,87.21,1400.0,87.1753,87.2152,87.0854,87.0954,1400.0
2015-05-28 13:00:00,87.24,87.5,87.24,87.41,8600.0,87.1253,87.385,87.1253,87.2951,8600.0
2015-05-28 13:30:00,87.52,87.67,87.5,87.5,2000.0,87.405,87.5548,87.385,87.385,2000.0
2015-05-28 14:00:00,87.5,87.5,87.44,87.44,600.0,87.385,87.385,87.3251,87.3251,600.0
2015-05-28 14:30:00,87.51,87.51,87.3,87.46,2400.0,87.395,87.395,87.1852,87.345,2400.0
2015-05-28 15:00:00,87.41,87.52,87.25,87.25,3600.0,87.2951,87.405,87.1353,87.1353,3600.0
2015-05-28 15:30:00,87.38,87.38,87.21,87.29,15300.0,87.2651,87.2651,87.0954,87.1753,15300.0
2015-05-29 09:30:00,87.06,87.46,86.49,86.72,4160.0,86.9456,87.345,86.3763,86.606,4160.0
2015-05-29 10:00:00,86.56,86.99,86.38,86.82,10160.0,86.4462,86.8756,86.2665,86.7059,10160.0
2015-05-29 10:30:00,86.73,86.85,86.61,86.83,13054.0,86.616,86.7358,86.4961,86.7159,13054.0
2015-05-29 11:00:00,86.73,87.15,86.73,86.9,8227.0,86.616,87.0354,86.616,86.7858,8227.0
2015-05-29 11:30:00,86.78,87.74,86.75,87.74,5680.0,86.6659,87.6247,86.636,87.6247,5680.0
2015-05-29 12:00:00,87.74,87.84,87.5,87.79,4560.0,87.6247,87.7245,87.385,87.6746,4560.0
2015-05-29 12:30:00,87.82,88.03,87.71,87.76,3401.0,87.7046,87.9143,87.5947,87.6446,3401.0
2015-05-29 13:00:00,87.79,87.94,87.78,87.94,2300.0,87.6746,87.8244,87.6646,87.8244,2300.0
2015-05-29 13:30:00,87.95,88.03,87.82,87.97,5662.0,87.8344,87.9143,87.7046,87.8544,5662.0
2015-05-29 14:00:00,87.88,87.91,87.35,87.48,3625.0,87.7645,87.7944,87.2352,87.365,3625.0
2015-05-29 14:30:00,87.46,87.68,87.43,87.58,5928.0,87.345,87.5647,87.3151,87.4649,5928.0
2015-05-29 15:00:00,87.61,87.61,87.41,87.43,3500.0,87.4948,87.4948,87.2951,87.3151,3500.0
2015-05-29 15:30:00,87.44,87.94,87.42,87.71,42223.0,87.3251,87.8244,87.3051,87.5947,42223.0
2015-06-01 09:30:00,87.87,87.87,86.98,87.0,5113.0,87.7545,87.7545,86.8657,86.8856,5113.0
2015-06-01 10:00:00,87.0,87.4,86.48,87.0,13977.0,86.8856,87.2851,86.3663,86.8856,13977.0
2015-06-01 10:30:00,87.13,87.71,86.99,87.71,3610.0,87.0155,87.5947,86.8756,87.5947,3610.0
2015-06-01 11:00:00,87.53,88.21,87.51,87.98,7624.0,87.4149,88.094,87.395,87.8643,7624.0
2015-06-01 11:30:00,87.71,88.23,87.67,87.93,10277.0,87.5947,88.114,87.5548,87.8144,10277.0
2015-06-01 12:00:00,88.13,88.94,88.12,88.7,12911.0,88.0142,88.8231,88.0042,88.5834,12911.0
2015-06-01 12:30:00,88.6,89.0,88.6,88.95,7690.0,88.4835,88.883,88.4835,88.8331,7690.0
2015-06-01 13:00:00,88.94,89.08,88.87,88.98,16784.0,88.8231,88.9629,88.7532,88.863,16784.0
2015-06-01 13:30:00,89.0,89.2,88.85,88.94,15437.0,88.883,89.0827,88.7332,88.8231,15437.0
2015-06-01 14:00:00,88.94,89.09,88.49,88.49,8267.0,88.8231,88.9729,88.3737,88.3737,8267.0
2015-06-01 14:30:00,88.45,88.58,88.38,88.4,7200.0,88.3337,88.4636,88.2638,88.2838,7200.0
2015-06-01 15:00:00,88.39,88.63,88.39,88.52,14960.0,88.2738,88.5135,88.2738,88.4036,14960.0
2015-06-01 15:30:00,88.54,88.61,88.04,88.17,31729.0,88.4236,88.4935,87.9243,88.0541,31729.0
2015-06-02 09:30:00,87.97,88.71,87.83,88.54,6344.0,87.8544,88.5934,87.7145,88.4236,6344.0
2015-06-02 10:00:00,88.49,88.62,88.22,88.22,3300.0,88.3737,88.5035,88.104,88.104,3300.0
2015-06-02 10:30:00,88.29,88.85,88.23,88.61,10704.0,88.1739,88.7332,88.114,88.4935,10704.0
2015-06-02 11:00:00,88.66,88.75,88.44,88.65,4100.0,88.5435,88.6333,88.3237,88.5335,4100.0
2015-06-02 11:30:00,88.69,89.05,88.69,89.05,7995.0,88.5734,88.9329,88.5734,88.9329,7995.0
2015-06-02 12:00:00,88.95,89.53,88.95,89.22,11231.0,88.8331,89.4123,88.8331,89.1027,11231.0
2015-06-02 12:30:00,89.23,89.99,89.23,89.79,18437.0,89.1127,89.8717,89.1127,89.672,18437.0
2015-06-02 13:00:00,89.85,89.91,89.32,89.49,8600.0,89.7319,89.7918,89.2026,89.3724,8600.0
2015-06-02 13:30:00,89.38,89.53,89.26,89.53,13529.0,89.2625,89.4123,89.1427,89.4123,13529.0
2015-06-02 14:00:00,89.53,89.59,89.08,89.29,8142.0,89.4123,89.4722,88.9629,89.1726,8142.0
2015-06-02 14:30:00,89.25,89.44,89.17,89.34,10159.0,89.1327,89.3224,89.0528,89.2226,10159.0
2015-06-02 15:00:00,89.49,89.54,88.64,88.68,8246.0,89.3724,89.4223,88.5235,88.5634,8246.0
2015-06-02 15:30:00,88.71,88.97,88.57,88.69,24260.0,88.5934,88.853,88.4536,88.5734,24260.0
2015-06-03 09:30:00,89.0,89.61,88.5,88.91,4550.0,88.883,89.4922,88.3837,88.7931,4550.0
2015-06-03 10:00:00,88.86,89.8,88.67,89.58,7918.0,88.7432,89.682,88.5534,89.4622,7918.0
2015-06-03 10:30:00,89.87,90.07,89.55,90.07,7212.0,89.7519,89.9516,89.4323,89.9516,7212.0
2015-06-03 11:00:00,90.1,90.12,89.51,89.68,7916.0,89.9816,90.0015,89.3923,89.5621,7916.0
2015-06-03 11:30:00,89.68,89.82,89.52,89.82,5918.0,89.5621,89.7019,89.4023,89.7019,5918.0
2015-06-03 12:00:00,89.63,89.92,88.99,89.13,17529.0,89.5122,89.8018,88.873,89.0128,17529.0
2015-06-03 12:30:00,89.1,89.26,89.0,89.15,27394.0,88.9829,89.1427,88.883,89.0328,27394.0
2015-06-03 13:00:00,89.1,89.11,88.8,88.92,18800.0,88.9829,88.9929,88.6833,88.8031,18800.0
2015-06-03 13:30:00,88.95,89.13,88.92,88.97,20244.0,88.8331,89.0128,88.8031,88.853,20244.0
2015-06-03 14:00:00,89.01,89.08,88.97,89.04,15992.0,88.893,88.9629,88.853,88.923,15992.0
2015-06-03 14:30:00,89.05,89.31,89.01,89.05,26307.0,88.9329,89.1926,88.893,88.9329,26307.0
2015-06-03 15:00:00,89.09,89.09,88.64,88.7,11600.0,88.9729,88.9729,88.5235,88.5834,11600.0
2015-06-03 15:30:00,88.69,89.03,88.59,88.7,33983.0,88.5734,88.913,88.4735,88.5834,33983.0
2015-06-04 09:30:00,88.11,88.32,87.9,88.03,2673.0,87.9942,88.2039,87.7845,87.9143,2673.0
2015-06-04 10:00:00,87.97,88.09,87.62,87.65,3700.0,87.8544,87.9742,87.5048,87.5348,3700.0
2015-06-04 10:30:00,87.61,87.99,87.41,87.82,8100.0,87.4948,87.8743,87.2951,87.7046,8100.0
2015-06-04 11:00:00,87.57,88.03,87.44,87.99,6871.0,87.4549,87.9143,87.3251,87.8743,6871.0
2015-06-04 11:30:00,87.99,88.01,87.55,87.78,9800.0,87.8743,87.8943,87.4349,87.6646,9800.0
2015-06-04 12:00:00,87.6,88.07,87.6,87.8,10281.0,87.4848,87.9542,87.4848,87.6846,10281.0
2015-06-04 12:30:00,87.95,87.95,87.65,87.65,3000.0,87.8344,87.8344,87.5348,87.5348,3000.0
2015-06-04 13:00:00,87.82,87.82,87.1,87.1,8400.0,87.7046,87.7046,86.9855,86.9855,8400.0
2015-06-04 13:30:00,87.0,87.26,86.93,87.26,4807.0,86.8856,87.1453,86.8157,87.1453,4807.0
2015-06-04 14:00:00,87.22,87.62,87.14,87.54,6800.0,87.1053,87.5048,87.0255,87.4249,6800.0
2015-06-04 14:30:00,87.5,87.51,87.03,87.32,10079.0,87.385,87.395,86.9156,87.2052,10079.0
2015-06-04 15:00:00,87.2,87.69,87.14,87.36,16560.0,87.0854,87.5747,87.0255,87.2452,16560.0
2015-06-04 15:30:00,87.39,87.63,87.26,87.45,32303.0,87.2751,87.5148,87.1453,87.335,32303.0
2015-06-05 09:30:00,87.37,87.8,86.44,87.8,9265.0,87.2551,87.6846,86.3264,87.6846,9265.0
2015-06-05 10:00:00,87.93,88.02,87.38,87.73,4300.0,87.8144,87.9043,87.2651,87.6147,4300.0
2015-06-05 10:30:00,87.8,87.95,87.35,87.49,1795.0,87.6846,87.8344,87.2352,87.375,1795.0
2015-06-05 11:00:00,87.32,87.64,87.32,87.59,9423.0,87.2052,87.5248,87.2052,87.4749,9423.0
2015-06-05 11:30:00,87.46,87.5,87.23,87.5,4031.0,87.345,87.385,87.1153,87.385,4031.0
2015-06-05 12:00:00,87.5,87.5,87.29,87.49,2304.0,87.385,87.385,87.1753,87.375,2304.0
2015-06-05 12:30:00,87.47,87.75,87.31,87.75,3300.0,87.355,87.6346,87.1952,87.6346,3300.0
2015-06-05 13:00:00,87.7,87.78,87.5,87.52,2700.0,87.5847,87.6646,87.385,87.405,2700.0
2015-06-05 13:30:00,87.58,87.59,87.53,87.54,1000.0,87.4649,87.4749,87.4149,87.4249,1000.0
2015-06-05 14:00:00,87.56,87.82,87.54,87.54,2965.0,87.4449,87.7046,87.4249,87.4249,2965.0
2015-06-05 14:30:00,87.63,87.99,87.57,87.89,7322.0,87.5148,87.8743,87.4549,87.7745,7322.0
2015-06-05 15:00:00,87.94,88.02,87.71,87.73,7894.0,87.8244,87.9043,87.5947,87.6147,7894.0
2015-06-05 15:30:00,87.66,87.98,87.62,87.72,35663.0,87.5448,87.8643,87.5048,87.6047,35663.0
2015-06-08 09:30:00,87.75,88.26,87.43,87.93,9022.0,87.6346,88.144,87.3151,87.8144,9022.0
2015-06-08 10:00:00,87.9,88.05,87.86,88.0,3600.0,87.7845,87.9343,87.7445,87.8843,3600.0
2015-06-08 10:30:00,88.03,88.14,87.92,88.12,9982.0,87.9143,88.0241,87.8044,88.0042,9982.0
2015-06-08 11:00:00,88.13,88.27,87.79,88.03,4815.0,88.0142,88.154,87.6746,87.9143,4815.0
2015-06-08 11:30:00,87.98,87.99,87.73,87.73,1400.0,87.8643,87.8743,87.6147,87.6147,1400.0
2015-06-08 12:00:00,87.7,88.04,87.7,88.04,2400.0,87.5847,87.9243,87.5847,87.9243,2400.0
2015-06-08 12:30:00,88.02,88.02,87.43,87.43,4400.0,87.9043,87.9043,87.3151,87.3151,4400.0
2015-06-08 13:00:00,87.27,87.5,86.97,87.37,22542.0,87.1553,87.385,86.8557,87.2551,22542.0
2015-06-08 13:30:00,87.38,87.73,87.28,87.73,14900.0,87.2651,87.6147,87.1653,87.6147,14900.0
2015-06-08 14:00:00,87.73,87.75,87.6,87.74,4036.0,87.6147,87.6346,87.4848,87.6247,4036.0
2015-06-08 14:30:00,87.74,88.13,87.74,88.01,11554.0,87.6247,88.0142,87.6247,87.8943,11554.0
2015-06-08 15:00:00,88.11,88.11,87.47,87.77,7822.0,87.9942,87.9942,87.355,87.6546,7822.0
2015-06-08 15:30:00,87.77,87.81,87.56,87.66,24258.0,87.6546,87.6946,87.4449,87.5448,24258.0
2015-06-09 09:30:00,87.51,87.51,86.58,86.58,4570.0,87.395,87.395,86.4662,86.4662,4570.0
2015-06-09 10:00:00,86.67,86.92,86.49,86.58,5848.0,86.5561,86.8057,86.3763,86.4662,5848.0
2015-06-09 10:30:00,86.6,86.9,86.38,86.76,6300.0,86.4862,86.7858,86.2665,86.646,6300.0
2015-06-09 11:00:00,86.81,87.5,86.79,87.37,18898.0,86.6959,87.385,86.6759,87.2551,18898.0
2015-06-09 11:30:00,87.29,87.66,87.14,87.14,3200.0,87.1753,87.5448,87.0255,87.0255,3200.0
2015-06-09 12:00:00,87.22,87.42,87.11,87.11,1200.0,87.1053,87.3051,86.9955,86.9955,1200.0
2015-06-09 12:30:00,87.03,87.03,86.78,86.91,4220.0,86.9156,86.9156,86.6659,86.7958,4220.0
2015-06-09 13:00:00,86.94,87.32,86.84,86.96,6225.0,86.8257,87.2052,86.7258,86.8457,6225.0
2015-06-09 13:30:00,86.83,86.88,86.7,86.83,3015.0,86.7159,86.7658,86.586,86.7159,3015.0
2015-06-09 14:00:00,86.76,86.89,86.68,86.75,5600.0,86.646,86.7758,86.5661,86.636,5600.0
2015-06-09 14:30:00,86.76,86.81,86.42,86.51,16728.0,86.646,86.6959,86.3064,86.3963,16728.0
2015-06-09 15:00:00,86.47,86.47,86.27,86.31,9904.0,86.3563,86.3563,86.1566,86.1965,9904.0
2015-06-09 15:30:00,86.3,86.83,86.28,86.62,25690.0,86.1866,86.7159,86.1666,86.5061,25690.0
2015-06-10 09:30:00,86.98,87.41,86.78,87.08,9418.0,86.8657,87.2951,86.6659,86.9655,9418.0
2015-06-10 10:00:00,87.14,87.19,86.96,87.06,3000.0,87.0255,87.0754,86.8457,86.9456,3000.0
2015-06-10 10:30:00,86.99,87.23,86.99,87.15,9800.0,86.8756,87.1153,86.8756,87.0354,9800.0
2015-06-10 11:00:00,87.16,87.35,87.0,87.17,22111.0,87.0454,87.2352,86.8856,87.0554,22111.0
2015-06-10 11:30:00,87.18,87.42,87.0,87.13,18412.0,87.0654,87.3051,86.8856,87.0155,18412.0
2015-06-10 12:00:00,87.14,87.24,86.89,87.2,7900.0,87.0255,87.1253,86.7758,87.0854,7900.0
2015-06-10 12:30:00,87.2,87.25,87.04,87.14,1816.0,87.0854,87.1353,86.9256,87.0255,1816.0
2015-06-10 13:00:00,87.15,87.26,86.98,87.09,6011.0,87.0354,87.1453,86.8657,86.9755,6011.0
2015-06-10 13:30:00,87.1,87.27,87.07,87.25,4500.0,86.9855,87.1553,86.9555,87.1353,4500.0
2015-06-10 14:00:00,87.27,87.31,87.07,87.31,4195.0,87.1553,87.1952,86.9555,87.1952,4195.0
2015-06-10 14:30:00,87.32,87.35,87.0,87.26,7677.0,87.2052,87.2352,86.8856,87.1453,7677.0
2015-06-10 15:00:00,87.34,87.43,87.09,87.32,48780.0,87.2252,87.3151,86.9755,87.2052,48780.0
2015-06-10 15:30:00,87.41,87.55,86.96,87.04,26009.0,87.2951,87.4349,86.8457,86.9256,26009.0
2015-06-11 09:30:00,86.94,87.82,86.94,87.42,16223.0,86.8257,87.7046,86.8257,87.3051,16223.0
2015-06-11 10:00:00,87.55,87.64,87.15,87.55,9350.0,87.4349,87.5248,87.0354,87.4349,9350.0
2015-06-11 10:30:00,87.57,87.62,87.38,87.57,7217.0,87.4549,87.5048,87.2651,87.4549,7217.0
2015-06-11 11:00:00,87.43,87.5,87.31,87.31,4714.0,87.3151,87.385,87.1952,87.1952,4714.0
2015-06-11 11:30:00,87.27,87.41,87.27,87.27,1980.0,87.1553,87.2951,87.1553,87.1553,1980.0
2015-06-11 12:00:00,87.35,87.37,87.27,87.27,1303.0,87.2352,87.2551,87.1553,87.1553,1303.0
2015-06-11 12:30:00,87.27,87.41,87.27,87.37,2432.0,87.1553,87.2951,87.1553,87.2551,2432.0
2015-06-11 13:00:00,87.39,87.41,87.33,87.37,3066.0,87.2751,87.2951,87.2152,87.2551,3066.0
2015-06-11 13:30:00,87.33,87.41,87.33,87.35,12781.0,87.2152,87.2951,87.2152,87.2352,12781.0
2015-06-11 14:00:00,87.38,87.41,87.23,87.3,4399.0,87.2651,87.2951,87.1153,87.1852,4399.0
2015-06-11 14:30:00,87.28,87.3,87.17,87.17,4960.0,87.1653,87.1852,87.0554,87.0554,4960.0
2015-06-11 15:00:00,87.3,87.4,87.2,87.36,8266.0,87.1852,87.2851,87.0854,87.2452,8266.0
2015-06-11 15:30:00,87.3,87.44,87.23,87.42,25240.0,87.1852,87.3251,87.1153,87.3051,25240.0
2015-06-12 09:30:00,87.19,87.69,86.82,87.27,5661.0,87.0754,87.5747,86.7059,87.1553,5661.0
2015-06-12 10:00:00,87.28,87.35,87.15,87.3,5400.0,87.1653,87.2352,87.0354,87.1852,5400.0
2015-06-12 10:30:00,87.26,87.35,87.07,87.22,22936.0,87.1453,87.2352,86.9555,87.1053,22936.0
2015-06-12 11:00:00,87.16,87.55,87.11,87.55,12900.0,87.0454,87.4349,86.9955,87.4349,12900.0
2015-06-12 11:30:00,87.4,87.57,87.27,87.5,8901.0,87.2851,87.4549,87.1553,87.385,8901.0
2015-06-12 12:00:00,87.55,87.83,87.37,87.83,5368.0,87.4349,87.7145,87.2551,87.7145,5368.0
2015-06-12 12:30:00,87.84,87.92,87.7,87.92,2200.0,87.7245,87.8044,87.5847,87.8044,2200.0
2015-06-12 13:00:00,87.91,88.06,87.75,87.9,16834.0,87.7944,87.9442,87.6346,87.7845,16834.0
2015-06-12 13:30:00,87.94,88.41,87.93,88.27,5567.0,87.8244,88.2938,87.8144,88.154,5567.0
2015-06-12 14:00:00,88.24,88.39,88.2,88.21,4381.0,88.124,88.2738,88.0841,88.094,4381.0
2015-06-12 14:30:00,88.16,88.2,88.08,88.12,2700.0,88.0441,88.0841,87.9642,88.0042,2700.0
2015-06-12 15:00:00,88.14,88.43,88.08,88.35,31586.0,88.0241,88.3138,87.9642,88.2339,31586.0
2015-06-12 15:30:00,88.39,88.73,88.37,88.64,32510.0,88.2738,88.6134,88.2538,88.5235,32510.0
2015-06-15 09:30:00,87.74,87.74,85.69,86.23,8291.0,87.6247,87.6247,85.5774,86.1166,8291.0
2015-06-15 10:00:00,86.3,86.74,86.3,86.67,2600.0,86.1866,86.626,86.1866,86.5561,2600.0
2015-06-15 10:30:00,86.56,86.77,86.45,86.77,3600.0,86.4462,86.6559,86.3364,86.6559,3600.0
2015-06-15 11:00:00,86.77,87.34,86.75,87.13,6400.0,86.6559,87.2252,86.636,87.0155,6400.0
2015-06-15 11:30:00,87.13,87.43,87.12,87.32,8600.0,87.0155,87.3151,87.0055,87.2052,8600.0
2015-06-15 12:00:00,87.34,87.39,87.14,87.17,4200.0,87.2252,87.2751,87.0255,87.0554,4200.0
2015-06-15 12:30:00,87.23,87.38,87.2,87.31,9900.0,87.1153,87.2651,87.0854,87.1952,9900.0
2015-06-15 13:00:00,87.35,87.35,87.18,87.29,3393.0,87.2352,87.2352,87.0654,87.1753,3393.0
2015-06-15 13:30:00,87.16,87.25,87.03,87.23,4022.0,87.0454,87.1353,86.9156,87.1153,4022.0
2015-06-15 14:00:00,87.02,87.3,87.02,87.2,1855.0,86.9056,87.1852,86.9056,87.0854,1855.0
2015-06-15 14:30:00,87.05,87.24,87.04,87.13,2600.0,86.9356,87.1253,86.9256,87.0155,2600.0
2015-06-15 15:00:00,87.12,87.12,86.9,86.94,7100.0,87.0055,87.0055,86.7858,86.8257,7100.0
2015-06-15 15:30:00,86.97,87.27,86.92,86.95,17285.0,86.8557,87.1553,86.8057,86.8357,17285.0
2015-06-16 09:30:00,86.75,87.51,86.39,87.41,4540.0,86.636,87.395,86.2764,87.2951,4540.0
2015-06-16 10:00:00,87.4,87.45,87.06,87.16,2700.0,87.2851,87.335,86.9456,87.0454,2700.0
2015-06-16 10:30:00,87.08,87.13,86.79,86.88,4595.0,86.9655,87.0155,86.6759,86.7658,4595.0
2015-06-16 11:00:00,86.96,87.45,86.96,87.45,25206.0,86.8457,87.335,86.8457,87.335,25206.0
2015-06-16 11:30:00,87.41,87.45,87.31,87.31,7990.0,87.2951,87.335,87.1952,87.1952,7990.0
2015-06-16 12:00:00,87.26,87.4,87.2,87.4,2520.0,87.1453,87.2851,87.0854,87.2851,2520.0
2015-06-16 12:30:00,87.44,87.5,87.35,87.49,5400.0,87.3251,87.385,87.2352,87.375,5400.0
2015-06-16 13:00:00,87.5,87.76,87.46,87.76,3400.0,87.385,87.6446,87.345,87.6446,3400.0
2015-06-16 13:30:00,87.81,87.93,87.7,87.77,8600.0,87.6946,87.8144,87.5847,87.6546,8600.0
2015-06-16 14:00:00,87.88,88.21,87.85,88.04,10479.0,87.7645,88.094,87.7345,87.9243,10479.0
2015-06-16 14:30:00,88.04,88.04,87.76,87.81,4500.0,87.9243,87.9243,87.6446,87.6946,4500.0
2015-06-16 15:00:00,87.84,87.89,87.63,87.7,8989.0,87.7245,87.7745,87.5148,87.5847,8989.0
2015-06-16 15:30:00,87.76,87.99,87.66,87.75,20367.0,87.6446,87.8743,87.5448,87.6346,20367.0
2015-06-17 09:30:00,88.21,88.48,87.46,88.28,13459.0,88.094,88.3637,87.345,88.164,13459.0
2015-06-17 10:00:00,88.28,88.59,88.01,88.01,5900.0,88.164,88.4735,87.8943,87.8943,5900.0
2015-06-17 10:30:00,88.0,88.09,87.87,87.93,3900.0,87.8843,87.9742,87.7545,87.8144,3900.0
2015-06-17 11:00:00,87.91,87.96,87.62,87.93,5516.0,87.7944,87.8444,87.5048,87.8144,5516.0
2015-06-17 11:30:00,87.75,88.1,87.58,88.1,5539.0,87.6346,87.9842,87.4649,87.9842,5539.0
2015-06-17 12:00:00,88.03,88.03,87.61,87.68,3500.0,87.9143,87.9143,87.4948,87.5647,3500.0
2015-06-17 12:30:00,87.68,87.68,87.33,87.41,2600.0,87.5647,87.5647,87.2152,87.2951,2600.0
2015-06-17 13:00:00,87.44,87.66,87.42,87.66,3600.0,87.3251,87.5448,87.3051,87.5448,3600.0
2015-06-17 13:30:00,87.77,87.77,87.37,87.48,3400.0,87.6546,87.6546,87.2551,87.365,3400.0
2015-06-17 14:00:00,87.48,88.18,87.14,87.3,11726.0,87.365,88.0641,87.0255,87.1852,11726.0
2015-06-17 14:30:00,87.25,87.65,87.21,87.58,9611.0,87.1353,87.5348,87.0954,87.4649,9611.0
2015-06-17 15:00:00,87.39,87.59,87.26,87.45,7035.0,87.2751,87.4749,87.1453,87.335,7035.0
2015-06-17 15:30:00,87.45,87.45,87.05,87.05,16375.0,87.335,87.335,86.9356,86.9356,16375.0
2015-06-18 09:30:00,87.65,87.65,86.81,87.47,3891.0,87.5348,87.5348,86.6959,87.355,3891.0
2015-06-18 10:00:00,87.26,88.09,87.23,88.09,9073.0,87.1453,87.9742,87.1153,87.9742,9073.0
2015-06-18 10:30:00,88.06,88.16,87.67,88.05,8256.0,87.9442,88.0441,87.5548,87.9343,8256.0
2015-06-18 11:00:00,88.15,88.71,88.13,88.63,7900.0,88.0341,88.5934,88.0142,88.5135,7900.0
2015-06-18 11:30:00,88.7,88.71,88.38,88.5,18718.0,88.5834,88.5934,88.2638,88.3837,18718.0
2015-06-18 12:00:00,88.38,88.71,88.37,88.5,7939.0,88.2638,88.5934,88.2538,88.3837,7939.0
2015-06-18 12:30:00,88.42,88.7,88.42,88.6,2300.0,88.3038,88.5834,88.3038,88.4835,2300.0
2015-06-18 13:00:00,88.64,88.69,88.44,88.44,11417.0,88.5235,88.5734,88.3237,88.3237,11417.0
2015-06-18 13:30:00,88.41,88.63,88.37,88.5,4341.0,88.2938,88.5135,88.2538,88.3837,4341.0
2015-06-18 14:00:00,88.56,88.68,88.37,88.37,14635.0,88.4436,88.5634,88.2538,88.2538,14635.0
2015-06-18 14:30:00,88.3,88.71,88.22,88.7,32615.0,88.1839,88.5934,88.104,88.5834,32615.0
2015-06-18 15:00:00,88.64,88.96,88.49,88.94,27796.0,88.5235,88.8431,88.3737,88.8231,27796.0
2015-06-18 15:30:00,89.0,89.15,88.7,88.88,31788.0,88.883,89.0328,88.5834,88.7632,31788.0
2015-06-19 09:30:00,89.18,89.42,89.08,89.24,82522.0,89.0628,89.3025,88.9629,89.1227,82522.0
2015-06-19 10:00:00,89.2,89.74,89.18,89.65,11846.0,89.0827,89.622,89.0628,89.5322,11846.0
2015-06-19 10:30:00,89.66,90.0,89.64,89.88,8000.0,89.5421,89.8817,89.5222,89.7618,8000.0
2015-06-19 11:00:00,89.97,90.5,89.84,90.43,21228.0,89.8517,90.381,89.7219,90.3111,21228.0
2015-06-19 11:30:00,90.45,90.97,90.32,90.42,13900.0,90.3311,90.8504,90.2013,90.3011,13900.0
2015-06-19 12:00:00,90.39,90.53,90.32,90.4,8685.0,90.2712,90.411,90.2013,90.2812,8685.0
2015-06-19 12:30:00,90.48,90.6,90.37,90.4,5473.0,90.3611,90.4809,90.2512,90.2812,5473.0
2015-06-19 13:00:00,90.4,90.66,90.39,90.5,6580.0,90.2812,90.5408,90.2712,90.381,6580.0
2015-06-19 13:30:00,90.48,90.6,90.41,90.44,9400.0,90.3611,90.4809,90.2912,90.3211,9400.0
2015-06-19 14:00:00,90.48,90.48,90.2,90.27,9961.0,90.3611,90.3611,90.0814,90.1513,9961.0
2015-06-19 14:30:00,90.22,90.41,90.22,90.39,5800.0,90.1014,90.2912,90.1014,90.2712,5800.0
2015-06-19 15:00:00,90.41,90.46,90.34,90.42,15405.0,90.2912,90.3411,90.2212,90.3011,15405.0
2015-06-19 15:30:00,90.42,90.55,90.28,90.32,44695.0,90.3011,90.431,90.1613,90.2013,44695.0
2015-06-22 09:30:00,90.6,91.12,90.14,90.95,21472.0,90.4809,91.0002,90.0215,90.8304,21472.0
2015-06-22 10:00:00,90.96,91.7,90.94,91.47,15507.0,90.8404,91.5795,90.8205,91.3498,15507.0
2015-06-22 10:30:00,91.29,91.41,91.13,91.37,10800.0,91.17,91.2898,91.0102,91.2499,10800.0
2015-06-22 11:00:00,91.36,91.95,91.16,91.88,23399.0,91.2399,91.8291,91.0402,91.7592,23399.0
2015-06-22 11:30:00,91.88,92.18,91.82,92.0,34789.0,91.7592,92.0588,91.6993,91.8791,34789.0
2015-06-22 12:00:00,92.01,92.02,91.74,91.78,8438.0,91.889,91.899,91.6194,91.6594,8438.0
2015-06-22 12:30:00,91.8,91.93,91.68,91.78,6654.0,91.6793,91.8092,91.5595,91.6594,6654.0
2015-06-22 13:00:00,91.74,91.85,91.73,91.82,5750.0,91.6194,91.7293,91.6094,91.6993,5750.0
2015-06-22 13:30:00,91.82,92.1,91.77,91.98,9100.0,91.6993,91.9789,91.6494,91.8591,9100.0
2015-06-22 14:00:00,91.96,92.22,91.93,92.02,9327.0,91.8391,92.0988,91.8092,91.899,9327.0
2015-06-22 14:30:00,92.0,92.21,91.94,92.21,8329.0,91.8791,92.0888,91.8191,92.0888,8329.0
2015-06-22 15:00:00,92.12,92.19,92.0,92.13,7751.0,91.9989,92.0688,91.8791,92.0089,7751.0
2015-06-22 15:30:00,92.19,92.47,92.01,92.21,34408.0,92.0688,92.3484,91.889,92.0888,34408.0
2015-06-23 09:30:00,92.26,92.44,91.32,91.99,3040.0,92.1387,92.3185,91.2,91.8691,3040.0
2015-06-23 10:00:00,91.99,92.34,91.96,91.99,6382.0,91.8691,92.2186,91.8391,91.8691,6382.0
2015-06-23 10:30:00,91.98,92.12,91.95,92.05,5403.0,91.8591,91.9989,91.8291,91.929,5403.0
2015-06-23 11:00:00,92.0,92.18,91.98,92.06,3900.0,91.8791,92.0588,91.8591,91.939,3900.0
2015-06-23 11:30:00,92.08,92.26,92.07,92.25,6400.0,91.959,92.1387,91.949,92.1287,6400.0
2015-06-23 12:00:00,92.23,92.41,92.18,92.41,6200.0,92.1088,92.2885,92.0588,92.2885,6200.0
2015-06-23 12:30:00,92.3,92.39,92.25,92.27,3800.0,92.1787,92.2686,92.1287,92.1487,3800.0
2015-06-23 13:00:00,92.3,92.39,92.25,92.27,7100.0,92.1787,92.2686,92.1287,92.1487,7100.0
2015-06-23 13:30:00,92.32,92.58,92.25,92.51,4183.0,92.1986,92.4583,92.1287,92.3884,4183.0
2015-06-23 14:00:00,92.51,92.58,92.41,92.45,5840.0,92.3884,92.4583,92.2885,92.3285,5840.0
2015-06-23 14:30:00,92.42,92.66,92.35,92.54,9403.0,92.2985,92.5382,92.2286,92.4184,9403.0
2015-06-23 15:00:00,92.48,92.58,92.32,92.5,9730.0,92.3584,92.4583,92.1986,92.3784,9730.0
2015-06-23 15:30:00,92.5,92.76,92.46,92.5,35458.0,92.3784,92.6381,92.3385,92.3784,35458.0
2015-06-24 09:30:00,92.25,92.92,92.22,92.92,5132.0,92.1287,92.7979,92.0988,92.7979,5132.0
2015-06-24 10:00:00,92.92,93.03,92.72,93.03,9449.0,92.7979,92.9077,92.5981,92.9077,9449.0
2015-06-24 10:30:00,92.92,93.06,92.74,92.87,8151.0,92.7979,92.9377,92.6181,92.7479,8151.0
2015-06-24 11:00:00,92.88,92.91,92.33,92.75,13655.0,92.7579,92.7879,92.2086,92.6281,13655.0
2015-06-24 11:30:00,92.81,92.85,92.7,92.75,9124.0,92.688,92.7279,92.5781,92.6281,9124.0
2015-06-24 12:00:00,92.75,92.94,92.61,92.89,7706.0,92.6281,92.8178,92.4883,92.7679,7706.0
2015-06-24 12:30:00,92.72,92.79,92.64,92.77,6100.0,92.5981,92.668,92.5182,92.6481,6100.0
2015-06-24 13:00:00,92.77,92.79,92.31,92.51,9570.0,92.6481,92.668,92.1887,92.3884,9570.0
2015-06-24 13:30:00,92.5,92.66,92.46,92.61,6195.0,92.3784,92.5382,92.3385,92.4883,6195.0
2015-06-24 14:00:00,92.6,92.6,92.37,92.51,10893.0,92.4783,92.4783,92.2486,92.3884,10893.0
2015-06-24 14:30:00,92.45,92.72,92.3,92.52,6905.0,92.3285,92.5981,92.1787,92.3984,6905.0
2015-06-24 15:00:00,92.49,92.51,92.21,92.3,9371.0,92.3684,92.3884,92.0888,92.1787,9371.0
2015-06-24 15:30:00,92.29,92.56,92.28,92.55,25647.0,92.1687,92.4383,92.1587,92.4283,25647.0
2015-06-25 09:30:00,92.95,93.01,91.21,93.01,9411.0,92.8278,92.8877,91.0901,92.8877,9411.0
2015-06-25 10:00:00,93.11,93.34,92.83,93.28,9617.0,92.9876,93.2173,92.708,93.1574,9617.0
2015-06-25 10:30:00,93.3,93.3,92.87,93.14,12980.0,93.1774,93.1774,92.7479,93.0176,12980.0
2015-06-25 11:00:00,93.12,93.4,93.0,93.19,17189.0,92.9976,93.2772,92.8777,93.0675,17189.0
2015-06-25 11:30:00,93.17,93.33,93.04,93.14,25222.0,93.0475,93.2073,92.9177,93.0176,25222.0
2015-06-25 12:00:00,93.1,93.12,92.9,93.09,1800.0,92.9776,92.9976,92.7779,92.9676,1800.0
2015-06-25 12:30:00,92.91,93.11,92.9,92.94,5221.0,92.7879,92.9876,92.7779,92.8178,5221.0
2015-06-25 13:00:00,93.0,93.14,92.99,93.01,2910.0,92.8777,93.0176,92.8678,92.8877,2910.0
2015-06-25 13:30:00,93.09,93.09,92.96,93.09,1446.0,92.9676,92.9676,92.8378,92.9676,1446.0
2015-06-25 14:00:00,93.09,93.09,92.93,93.0,12035.0,92.9676,92.9676,92.8078,92.8777,12035.0
2015-06-25 14:30:00,93.0,93.18,92.95,93.03,6096.0,92.8777,93.0575,92.8278,92.9077,6096.0
2015-06-25 15:00:00,93.0,93.3,92.93,93.26,17218.0,92.8777,93.1774,92.8078,93.1374,17218.0
2015-06-25 15:30:00,93.36,93.47,93.06,93.37,20543.0,93.2373,93.3471,92.9377,93.2473,20543.0
2015-06-26 09:30:00,93.62,94.0,92.95,93.75,16557.0,93.4969,93.8764,92.8278,93.6268,16557.0
2015-06-26 10:00:00,93.75,93.79,93.07,93.37,14453.0,93.6268,93.6667,92.9477,93.2473,14453.0
2015-06-26 10:30:00,93.4,93.67,93.31,93.31,9913.0,93.2772,93.5469,93.1873,93.1873,9913.0
2015-06-26 11:00:00,93.36,93.78,93.36,93.64,5609.0,93.2373,93.6567,93.2373,93.5169,5609.0
2015-06-26 11:30:00,93.71,93.84,93.57,93.83,3200.0,93.5868,93.7166,93.447,93.7067,3200.0
2015-06-26 12:00:00,93.73,93.8,93.51,93.51,3200.0,93.6068,93.6767,93.3871,93.3871,3200.0
2015-06-26 12:30:00,93.55,93.71,93.34,93.42,7123.0,93.427,93.5868,93.2173,93.2972,7123.0
2015-06-26 13:00:00,93.27,93.51,93.21,93.48,4777.0,93.1474,93.3871,93.0875,93.3571,4777.0
2015-06-26 13:30:00,93.51,93.89,93.32,93.71,19700.0,93.3871,93.7666,93.1973,93.5868,19700.0
2015-06-26 14:00:00,93.65,93.65,93.47,93.56,5720.0,93.5269,93.5269,93.3471,93.437,5720.0
2015-06-26 14:30:00,93.48,93.56,93.34,93.34,11203.0,93.3571,93.437,93.2173,93.2173,11203.0
2015-06-26 15:00:00,93.34,93.72,93.33,93.64,18708.0,93.2173,93.5968,93.2073,93.5169,18708.0
2015-06-26 15:30:00,93.66,94.13,93.41,93.91,65415.0,93.5369,94.0063,93.2872,93.7866,65415.0
2015-06-29 09:30:00,93.12,93.94,92.99,93.34,6375.0,92.9976,93.8165,92.8678,93.2173,6375.0
2015-06-29 10:00:00,93.39,93.6,93.23,93.35,5410.0,93.2672,93.477,93.1074,93.2273,5410.0
2015-06-29 10:30:00,93.39,93.39,93.12,93.12,11710.0,93.2672,93.2672,92.9976,92.9976,11710.0
2015-06-29 11:00:00,92.95,92.95,92.46,92.58,5303.0,92.8278,92.8278,92.3385,92.4583,5303.0
2015-06-29 11:30:00,92.58,92.63,92.33,92.33,3200.0,92.4583,92.5082,92.2086,92.2086,3200.0
2015-06-29 12:00:00,92.31,92.67,92.31,92.35,3697.0,92.1887,92.5482,92.1887,92.2286,3697.0
2015-06-29 12:30:00,92.34,92.43,92.1,92.24,2300.0,92.2186,92.3085,91.9789,92.1187,2300.0
2015-06-29 13:00:00,92.12,92.24,92.07,92.24,3200.0,91.9989,92.1187,91.949,92.1187,3200.0
2015-06-29 13:30:00,92.3,92.3,91.92,92.08,3480.0,92.1787,92.1787,91.7992,91.959,3480.0
2015-06-29 14:00:00,92.03,92.14,91.68,91.78,3769.0,91.909,92.0189,91.5595,91.6594,3769.0
2015-06-29 14:30:00,91.74,92.03,91.54,91.7,5337.0,91.6194,91.909,91.4197,91.5795,5337.0
2015-06-29 15:00:00,91.53,91.68,91.44,91.48,7614.0,91.4097,91.5595,91.3198,91.3597,7614.0
2015-06-29 15:30:00,91.47,91.57,90.94,91.15,35646.0,91.3498,91.4496,90.8205,91.0302,35646.0
2015-06-30 09:30:00,91.69,91.69,90.71,91.03,5401.0,91.5695,91.5695,90.5908,90.9103,5401.0
2015-06-30 10:00:00,90.89,91.79,90.89,91.79,6202.0,90.7705,91.6693,90.7705,91.6693,6202.0
2015-06-30 10:30:00,91.55,91.7,91.36,91.46,11019.0,91.4297,91.5795,91.2399,91.3398,11019.0
2015-06-30 11:00:00,91.48,91.58,90.95,90.95,21699.0,91.3597,91.4596,90.8304,90.8304,21699.0
2015-06-30 11:30:00,90.98,91.24,90.86,90.96,4400.0,90.8604,91.1201,90.7406,90.8404,4400.0
2015-06-30 12:00:00,90.85,91.17,90.54,90.56,6800.0,90.7306,91.0502,90.421,90.441,6800.0
2015-06-30 12:30:00,90.54,90.82,90.33,90.74,10615.0,90.421,90.7006,90.2113,90.6207,10615.0
2015-06-30 13:00:00,90.74,91.05,90.49,90.72,12900.0,90.6207,90.9303,90.371,90.6007,12900.0
2015-06-30 13:30:00,90.68,91.29,90.5,91.28,29679.0,90.5608,91.17,90.381,91.16,29679.0
2015-06-30 14:00:00,91.17,91.42,91.06,91.11,7535.0,91.0502,91.2998,90.9403,90.9902,7535.0
2015-06-30 14:30:00,91.11,91.11,90.73,91.04,17177.0,90.9902,90.9902,90.6107,90.9203,17177.0
2015-06-30 15:00:00,90.96,91.05,90.66,90.66,6571.0,90.8404,90.9303,90.5408,90.5408,6571.0
2015-06-30 15:30:00,90.74,91.04,90.64,90.79,26040.0,90.6207,90.9203,90.5209,90.6707,26040.0
2015-07-01 09:30:00,91.63,91.93,91.3,91.93,2001.0,91.5095,91.8092,91.18,91.8092,2001.0
2015-07-01 10:00:00,91.79,92.03,91.47,91.64,6500.0,91.6693,91.909,91.3498,91.5195,6500.0
2015-07-01 10:30:00,91.73,91.84,91.43,91.7,9210.0,91.6094,91.7193,91.3098,91.5795,9210.0
2015-07-01 11:00:00,91.75,91.88,91.59,91.88,4837.0,91.6294,91.7592,91.4696,91.7592,4837.0
2015-07-01 11:30:00,91.94,92.31,91.84,92.14,18663.0,91.8191,92.1887,91.7193,92.0189,18663.0
2015-07-01 12:00:00,92.1,92.12,91.63,91.84,6829.0,91.9789,91.9989,91.5095,91.7193,6829.0
2015-07-01 12:30:00,91.8,91.93,91.47,91.47,7826.0,91.6793,91.8092,91.3498,91.3498,7826.0
2015-07-01 13:00:00,91.41,91.72,91.41,91.72,4400.0,91.2898,91.5994,91.2898,91.5994,4400.0
2015-07-01 13:30:00,91.72,92.02,91.69,91.79,9329.0,91.5994,91.899,91.5695,91.6693,9329.0
2015-07-01 14:00:00,91.79,92.01,91.58,91.76,5706.0,91.6693,91.889,91.4596,91.6394,5706.0
2015-07-01 14:30:00,91.72,91.74,91.37,91.38,5881.0,91.5994,91.6194,91.2499,91.2599,5881.0
2015-07-01 15:00:00,91.38,91.79,91.36,91.66,5900.0,91.2599,91.6693,91.2399,91.5395,5900.0
2015-07-01 15:30:00,91.66,91.66,91.33,91.61,22975.0,91.5395,91.5395,91.2099,91.4896,22975.0
2015-07-02 09:30:00,91.84,92.78,90.84,91.25,4101.0,91.7193,92.658,90.7206,91.13,4101.0
2015-07-02 10:00:00,91.29,91.36,91.02,91.14,4405.0,91.17,91.2399,90.9004,91.0202,4405.0
2015-07-02 10:30:00,91.11,91.16,90.81,90.95,3397.0,90.9902,91.0402,90.6906,90.8304,3397.0
2015-07-02 11:00:00,90.86,91.0,90.85,90.93,3098.0,90.7406,90.8804,90.7306,90.8105,3098.0
2015-07-02 11:30:00,90.87,90.96,90.66,90.89,2795.0,90.7505,90.8404,90.5408,90.7705,2795.0
2015-07-02 12:00:00,90.96,91.01,90.52,90.71,3677.0,90.8404,90.8904,90.401,90.5908,3677.0
2015-07-02 12:30:00,90.69,90.78,90.45,90.76,3900.0,90.5708,90.6607,90.3311,90.6407,3900.0
2015-07-02 13:00:00,90.71,90.84,90.52,90.69,1687.0,90.5908,90.7206,90.401,90.5708,1687.0
2015-07-02 13:30:00,90.76,90.88,90.41,90.41,4200.0,90.6407,90.7605,90.2912,90.2912,4200.0
2015-07-02 14:00:00,90.43,90.76,90.4,90.76,4050.0,90.3111,90.6407,90.2812,90.6407,4050.0
2015-07-02 14:30:00,90.72,91.07,90.72,91.07,2700.0,90.6007,90.9503,90.6007,90.9503,2700.0
2015-07-02 15:00:00,91.12,91.26,90.77,91.2,4642.0,91.0002,91.14,90.6507,91.0801,4642.0
2015-07-02 15:30:00,91.23,91.25,90.85,91.0,18381.0,91.1101,91.13,90.7306,90.8804,18381.0
2015-07-06 09:30:00,90.37,90.81,89.93,90.53,3871.0,90.2512,90.6906,89.8118,90.411,3871.0
2015-07-06 10:00:00,90.83,90.83,90.25,90.39,7065.0,90.7106,90.7106,90.1314,90.2712,7065.0
2015-07-06 10:30:00,90.28,91.08,90.28,90.55,4800.0,90.1613,90.9603,90.1613,90.431,4800.0
2015-07-06 11:00:00,90.55,90.55,90.0,90.04,9859.0,90.431,90.431,89.8817,89.9216,9859.0
2015-07-06 11:30:00,90.02,90.53,89.94,90.32,10046.0,89.9017,90.411,89.8218,90.2013,10046.0
2015-07-06 12:00:00,90.36,90.67,90.31,90.63,4293.0,90.2412,90.5508,90.1913,90.5109,4293.0
2015-07-06 12:30:00,90.6,90.65,90.33,90.54,6432.0,90.4809,90.5308,90.2113,90.421,6432.0
2015-07-06 13:00:00,90.5,90.55,90.24,90.37,1800.0,90.381,90.431,90.1214,90.2512,1800.0
2015-07-06 13:30:00,90.4,90.51,90.2,90.23,5100.0,90.2812,90.391,90.0814,90.1114,5100.0
2015-07-06 14:00:00,90.28,90.64,90.2,90.43,16529.0,90.1613,90.5209,90.0814,90.3111,16529.0
2015-07-06 14:30:00,90.37,90.67,90.37,90.61,1930.0,90.2512,90.5508,90.2512,90.4909,1930.0
2015-07-06 15:00:00,90.57,90.81,90.51,90.56,7032.0,90.4509,90.6906,90.391,90.441,7032.0
2015-07-06 15:30:00,90.51,90.97,90.44,90.71,34283.0,90.391,90.8504,90.3211,90.5908,34283.0
2015-07-07 09:30:00,90.72,90.72,89.7,90.23,2700.0,90.6007,90.6007,89.5821,90.1114,2700.0
2015-07-07 10:00:00,90.02,90.56,89.83,90.56,7750.0,89.9017,90.441,89.7119,90.441,7750.0
2015-07-07 10:30:00,90.55,90.72,89.75,90.15,30289.0,90.431,90.6007,89.632,90.0315,30289.0
2015-07-07 11:00:00,90.01,90.57,89.99,90.24,18396.0,89.8917,90.4509,89.8717,90.1214,18396.0
2015-07-07 11:30:00,90.12,90.58,89.61,90.44,16722.0,90.0015,90.4609,89.4922,90.3211,16722.0
2015-07-07 12:00:00,90.61,90.67,90.35,90.63,4310.0,90.4909,90.5508,90.2312,90.5109,4310.0
2015-07-07 12:30:00,90.51,91.32,90.51,91.32,9800.0,90.391,91.2,90.391,91.2,9800.0
2015-07-07 13:00:00,91.35,91.72,91.12,91.4,18000.0,91.2299,91.5994,91.0002,91.2799,18000.0
2015-07-07 13:30:00,91.2,91.42,90.9,90.9,6425.0,91.0801,91.2998,90.7805,90.7805,6425.0
2015-07-07 14:00:00,90.97,91.43,90.72,90.72,22405.0,90.8504,91.3098,90.6007,90.6007,22405.0
2015-07-07 14:30:00,90.84,91.66,90.84,91.53,6202.0,90.7206,91.5395,90.7206,91.4097,6202.0
2015-07-07 15:00:00,91.55,91.55,91.17,91.38,14927.0,91.4297,91.4297,91.0502,91.2599,14927.0
2015-07-07 15:30:00,91.38,91.77,91.24,91.7,29742.0,91.2599,91.6494,91.1201,91.5795,29742.0
2015-07-08 09:30:00,91.14,91.69,90.55,91.5,8280.0,91.0202,91.5695,90.431,91.3797,8280.0
2015-07-08 10:00:00,91.06,91.62,90.94,91.43,8625.0,90.9403,91.4996,90.8205,91.3098,8625.0
2015-07-08 10:30:00,91.47,92.4,91.39,92.24,11716.0,91.3498,92.2785,91.2699,92.1187,11716.0
2015-07-08 11:00:00,92.15,92.26,91.28,91.57,12589.0,92.0289,92.1387,91.16,91.4496,12589.0
2015-07-08 11:30:00,91.7,91.9,91.01,91.61,5700.0,91.5795,91.7792,90.8904,91.4896,5700.0
2015-07-08 12:00:00,91.42,92.37,91.28,91.66,7866.0,91.2998,92.2486,91.16,91.5395,7866.0
2015-07-08 12:30:00,91.84,92.08,91.54,91.82,3300.0,91.7193,91.959,91.4197,91.6993,3300.0
2015-07-08 13:00:00,91.66,91.92,91.56,91.84,2900.0,91.5395,91.7992,91.4396,91.7193,2900.0
2015-07-08 13:30:00,91.69,91.96,91.61,91.91,4110.0,91.5695,91.8391,91.4896,91.7892,4110.0
2015-07-08 14:00:00,91.9,92.12,91.54,91.83,7933.0,91.7792,91.9989,91.4197,91.7093,7933.0
2015-07-08 14:30:00,91.77,91.89,90.94,90.94,8234.0,91.6494,91.7692,90.8205,90.8205,8234.0
2015-07-08 15:00:00,91.07,91.65,91.05,91.51,20046.0,90.9503,91.5295,90.9303,91.3897,20046.0
2015-07-08 15:30:00,91.63,91.97,91.31,91.59,32264.0,91.5095,91.8491,91.19,91.4696,32264.0
2015-07-09 09:30:00,92.8,93.0,92.01,92.9,10025.0,92.678,92.8777,91.889,92.7779,10025.0
2015-07-09 10:00:00,92.9,92.9,92.01,92.26,5818.0,92.7779,92.7779,91.889,92.1387,5818.0
2015-07-09 10:30:00,92.05,93.11,92.05,93.07,6000.0,91.929,92.9876,91.929,92.9477,6000.0
2015-07-09 11:00:00,92.97,93.46,92.9,93.2,10172.0,92.8478,93.3371,92.7779,93.0775,10172.0
2015-07-09 11:30:00,93.19,93.49,92.95,92.95,10492.0,93.0675,93.3671,92.8278,92.8278,10492.0
2015-07-09 12:00:00,92.79,93.21,92.77,92.86,5400.0,92.668,93.0875,92.6481,92.7379,5400.0
2015-07-09 12:30:00,92.96,93.16,92.62,93.16,7759.0,92.8378,93.0375,92.4982,93.0375,7759.0
2015-07-09 13:00:00,93.14,93.2,92.66,92.75,6005.0,93.0176,93.0775,92.5382,92.6281,6005.0
2015-07-09 13:30:00,92.75,92.97,92.71,92.85,7456.0,92.6281,92.8478,92.5881,92.7279,7456.0
2015-07-09 14:00:00,92.92,93.01,92.42,92.42,3225.0,92.7979,92.8877,92.2985,92.2985,3225.0
2015-07-09 14:30:00,92.49,92.79,92.4,92.74,5239.0,92.3684,92.668,92.2785,92.6181,5239.0
2015-07-09 15:00:00,92.65,92.76,92.34,92.34,5868.0,92.5282,92.6381,92.2186,92.2186,5868.0
2015-07-09 15:30:00,92.22,92.65,92.21,92.43,20043.0,92.0988,92.5282,92.0888,92.3085,20043.0
2015-07-10 09:30:00,93.54,93.54,93.0,93.23,2184.0,93.417,93.417,92.8777,93.1074,2184.0
2015-07-10 10:00:00,93.19,93.35,92.85,93.05,3500.0,93.0675,93.2273,92.7279,92.9277,3500.0
2015-07-10 10:30:00,93.06,93.19,92.8,93.14,6299.0,92.9377,93.0675,92.678,93.0176,6299.0
2015-07-10 11:00:00,93.18,94.03,93.18,93.98,5375.0,93.0575,93.9064,93.0575,93.8565,5375.0
2015-07-10 11:30:00,93.81,94.15,93.81,93.92,19948.0,93.6867,94.0262,93.6867,93.7965,19948.0
2015-07-10 12:00:00,93.92,94.02,93.85,93.95,3400.0,93.7965,93.8964,93.7266,93.8265,3400.0
2015-07-10 12:30:00,93.88,93.88,93.51,93.53,7008.0,93.7566,93.7566,93.3871,93.4071,7008.0
2015-07-10 13:00:00,93.52,93.59,93.39,93.47,2308.0,93.3971,93.467,93.2672,93.3471,2308.0
2015-07-10 13:30:00,93.48,93.62,93.44,93.52,3803.0,93.3571,93.4969,93.3172,93.3971,3803.0
2015-07-10 14:00:00,93.53,93.68,93.48,93.68,1800.0,93.4071,93.5569,93.3571,93.5569,1800.0
2015-07-10 14:30:00,93.46,93.63,93.41,93.41,2209.0,93.3371,93.5069,93.2872,93.2872,2209.0
2015-07-10 15:00:00,93.51,93.87,93.5,93.66,6394.0,93.3871,93.7466,93.3771,93.5369,6394.0
2015-07-10 15:30:00,93.65,93.98,93.59,93.8,18462.0,93.5269,93.8565,93.467,93.6767,18462.0
2015-07-13 09:30:00,94.27,94.8,94.02,94.7,8158.0,94.1461,94.6754,93.8964,94.5755,8158.0
2015-07-13 10:00:00,94.59,94.65,94.21,94.46,10458.0,94.4657,94.5256,94.0862,94.3358,10458.0
2015-07-13 10:30:00,94.53,94.57,94.1,94.23,5300.0,94.4057,94.4457,93.9763,94.1061,5300.0
2015-07-13 11:00:00,94.26,94.27,94.03,94.2,4235.0,94.1361,94.1461,93.9064,94.0762,4235.0
2015-07-13 11:30:00,94.24,94.26,94.12,94.13,3051.0,94.1161,94.1361,93.9963,94.0063,3051.0
2015-07-13 12:00:00,94.19,94.37,94.1,94.3,9324.0,94.0662,94.2459,93.9763,94.176,9324.0
2015-07-13 12:30:00,94.3,94.34,94.21,94.33,9101.0,94.176,94.216,94.0862,94.206,9101.0
2015-07-13 13:00:00,94.35,94.67,94.3,94.61,13600.0,94.226,94.5456,94.176,94.4856,13600.0
2015-07-13 13:30:00,94.64,94.67,94.07,94.09,54180.0,94.5156,94.5456,93.9463,93.9663,54180.0
2015-07-13 14:00:00,94.19,94.87,94.19,94.86,12747.0,94.0662,94.7453,94.0662,94.7353,12747.0
2015-07-13 14:30:00,94.84,94.94,94.69,94.69,12694.0,94.7153,94.8152,94.5655,94.5655,12694.0
2015-07-13 15:00:00,94.76,95.18,94.76,95.09,13836.0,94.6354,95.0549,94.6354,94.965,13836.0
2015-07-13 15:30:00,95.08,95.48,94.92,95.27,48062.0,94.955,95.3545,94.7952,95.1448,48062.0
2015-07-14 09:30:00,95.37,95.74,94.57,95.02,18602.0,95.2446,95.6141,94.4457,94.8951,18602.0
2015-07-14 10:00:00,94.66,94.92,94.19,94.19,11005.0,94.5356,94.7952,94.0662,94.0662,11005.0
2015-07-14 10:30:00,94.19,94.72,94.04,94.72,8183.0,94.0662,94.5955,93.9164,94.5955,8183.0
2015-07-14 11:00:00,94.86,95.31,94.79,94.9,6160.0,94.7353,95.1847,94.6654,94.7753,6160.0
2015-07-14 11:30:00,94.98,95.16,94.98,95.09,1550.0,94.8551,95.0349,94.8551,94.965,1550.0
2015-07-14 12:00:00,95.16,95.28,95.14,95.16,1702.0,95.0349,95.1548,95.0149,95.0349,1702.0
2015-07-14 12:30:00,95.18,95.59,95.17,95.52,7474.0,95.0549,95.4643,95.0449,95.3944,7474.0
2015-07-14 13:00:00,95.48,95.85,95.43,95.75,11812.0,95.3545,95.724,95.3046,95.6241,11812.0
2015-07-14 13:30:00,95.73,95.79,95.51,95.56,4449.0,95.6042,95.6641,95.3844,95.4344,4449.0
2015-07-14 14:00:00,95.54,95.57,95.38,95.57,7230.0,95.4144,95.4444,95.2546,95.4444,7230.0
2015-07-14 14:30:00,95.6,96.06,95.56,95.86,10209.0,95.4743,95.9337,95.4344,95.734,10209.0
2015-07-14 15:00:00,95.88,95.99,95.69,95.78,5700.0,95.754,95.8638,95.5642,95.6541,5700.0
2015-07-14 15:30:00,95.72,95.78,95.42,95.68,13605.0,95.5942,95.6541,95.2946,95.5542,13605.0
2015-07-15 09:30:00,95.61,96.05,95.34,95.72,5338.0,95.4843,95.9237,95.2147,95.5942,5338.0
2015-07-15 10:00:00,95.78,95.78,95.6,95.6,2200.0,95.6541,95.6541,95.4743,95.4743,2200.0
2015-07-15 10:30:00,95.57,96.02,95.57,95.99,5811.0,95.4444,95.8938,95.4444,95.8638,5811.0
2015-07-15 11:00:00,96.1,96.25,95.93,96.24,3995.0,95.9737,96.1235,95.8039,96.1135,3995.0
2015-07-15 11:30:00,96.16,96.16,95.76,95.76,1405.0,96.0336,96.0336,95.6341,95.6341,1405.0
2015-07-15 12:00:00,95.69,95.84,95.6,95.77,1540.0,95.5642,95.714,95.4743,95.6441,1540.0
2015-07-15 12:30:00,95.8,95.8,95.59,95.76,5686.0,95.6741,95.6741,95.4643,95.6341,5686.0
2015-07-15 13:00:00,95.8,95.9,95.79,95.89,6991.0,95.6741,95.7739,95.6641,95.7639,6991.0
2015-07-15 13:30:00,96.02,96.12,95.94,95.95,3451.0,95.8938,95.9936,95.8139,95.8239,3451.0
2015-07-15 14:00:00,95.93,96.25,95.92,96.22,8194.0,95.8039,96.1235,95.7939,96.0935,8194.0
2015-07-15 14:30:00,96.22,96.31,95.79,95.79,6200.0,96.0935,96.1834,95.6641,95.6641,6200.0
2015-07-15 15:00:00,95.92,95.92,95.67,95.69,3482.0,95.7939,95.7939,95.5442,95.5642,3482.0
2015-07-15 15:30:00,95.73,96.2,95.73,95.9,21878.0,95.6042,96.0735,95.6042,95.7739,21878.0
2015-07-16 09:30:00,96.82,97.5,95.59,97.04,3654.0,96.6927,97.3718,95.4643,96.9124,3654.0
2015-07-16 10:00:00,97.08,97.08,96.61,96.81,3330.0,96.9524,96.9524,96.483,96.6827,3330.0
2015-07-16 10:30:00,96.82,97.56,96.68,97.39,14100.0,96.6927,97.4318,96.5529,97.262,14100.0
2015-07-16 11:00:00,97.32,97.55,97.32,97.33,4100.0,97.1921,97.4218,97.1921,97.2021,4100.0
2015-07-16 11:30:00,97.46,97.46,97.32,97.41,2400.0,97.3319,97.3319,97.1921,97.282,2400.0
2015-07-16 12:00:00,97.35,97.47,97.3,97.47,9058.0,97.222,97.3419,97.1721,97.3419,9058.0
2015-07-16 12:30:00,97.41,97.46,96.98,97.05,2530.0,97.282,97.3319,96.8525,96.9224,2530.0
2015-07-16 13:00:00,97.0,97.12,96.95,97.03,3800.0,96.8725,96.9923,96.8226,96.9025,3800.0
2015-07-16 13:30:00,97.12,97.22,97.07,97.14,4800.0,96.9923,97.0922,96.9424,97.0123,4800.0
2015-07-16 14:00:00,97.12,97.4,97.09,97.21,17425.0,96.9923,97.272,96.9624,97.0822,17425.0
2015-07-16 14:30:00,97.33,97.38,97.14,97.26,5246.0,97.2021,97.252,97.0123,97.1321,5246.0
2015-07-16 15:00:00,97.25,97.43,97.25,97.37,19024.0,97.1222,97.3019,97.1222,97.242,19024.0
2015-07-16 15:30:00,97.44,97.45,97.18,97.25,19143.0,97.3119,97.3219,97.0523,97.1222,19143.0
2015-07-17 09:30:00,96.97,97.3,95.9,96.33,27043.0,96.8425,97.1721,95.7739,96.2034,27043.0
2015-07-17 10:00:00,96.5,96.5,95.54,95.92,6716.0,96.3731,96.3731,95.4144,95.7939,6716.0
2015-07-17 10:30:00,95.79,95.8,95.52,95.68,4613.0,95.6641,95.6741,95.3944,95.5542,4613.0
2015-07-17 11:00:00,95.76,95.77,95.63,95.75,2200.0,95.6341,95.6441,95.5043,95.6241,2200.0
2015-07-17 11:30:00,95.84,96.1,95.46,95.46,3452.0,95.714,95.9737,95.3345,95.3345,3452.0
2015-07-17 12:00:00,95.46,95.57,95.02,95.57,9512.0,95.3345,95.4444,94.8951,95.4444,9512.0
2015-07-17 12:30:00,95.57,95.57,95.28,95.36,2614.0,95.4444,95.4444,95.1548,95.2346,2614.0
2015-07-17 13:00:00,95.31,95.5,95.15,95.39,15859.0,95.1847,95.3745,95.0249,95.2646,15859.0
2015-07-17 13:30:00,95.52,95.54,95.29,95.3,4060.0,95.3944,95.4144,95.1647,95.1747,4060.0
2015-07-17 14:00:00,95.29,95.46,95.17,95.17,6800.0,95.1647,95.3345,95.0449,95.0449,6800.0
2015-07-17 14:30:00,95.25,95.25,94.94,95.03,8560.0,95.1248,95.1248,94.8152,94.9051,8560.0
2015-07-17 15:00:00,94.98,95.15,94.93,95.15,14358.0,94.8551,95.0249,94.8052,95.0249,14358.0
2015-07-17 15:30:00,95.07,95.34,94.98,94.98,40848.0,94.945,95.2147,94.8551,94.8551,40848.0
2015-07-20 09:30:00,95.03,95.77,94.6,95.4,14283.0,94.9051,95.6441,94.4756,95.2746,14283.0
2015-07-20 10:00:00,95.52,95.52,95.27,95.31,1250.0,95.3944,95.3944,95.1448,95.1847,1250.0
2015-07-20 10:30:00,95.27,95.68,95.27,95.57,3042.0,95.1448,95.5542,95.1448,95.4444,3042.0
2015-07-20 11:00:00,95.56,95.69,95.42,95.42,2917.0,95.4344,95.5642,95.2946,95.2946,2917.0
2015-07-20 11:30:00,95.34,95.38,94.98,95.37,3090.0,95.2147,95.2546,94.8551,95.2446,3090.0
2015-07-20 12:00:00,95.41,95.43,95.0,95.15,2800.0,95.2846,95.3046,94.8751,95.0249,2800.0
2015-07-20 12:30:00,95.33,95.59,95.28,95.49,2800.0,95.2047,95.4643,95.1548,95.3645,2800.0
2015-07-20 13:00:00,95.45,95.74,95.45,95.74,1300.0,95.3245,95.6141,95.3245,95.6141,1300.0
2015-07-20 13:30:00,95.74,95.8,95.22,95.24,2712.0,95.6141,95.6741,95.0948,95.1148,2712.0
2015-07-20 14:00:00,95.24,95.39,95.01,95.28,3088.0,95.1148,95.2646,94.8851,95.1548,3088.0
2015-07-20 14:30:00,95.29,95.34,94.97,94.97,3715.0,95.1647,95.2147,94.8452,94.8452,3715.0
2015-07-20 15:00:00,94.94,95.25,94.94,95.24,2789.0,94.8152,95.1248,94.8152,95.1148,2789.0
2015-07-20 15:30:00,95.24,95.24,94.74,94.92,22193.0,95.1148,95.1148,94.6155,94.7952,22193.0
2015-07-21 09:30:00,94.89,95.6,94.55,95.36,9940.0,94.7653,95.4743,94.4257,95.2346,9940.0
2015-07-21 10:00:00,95.44,95.65,94.9,94.97,2800.0,95.3145,95.5243,94.7753,94.8452,2800.0
2015-07-21 10:30:00,94.97,94.97,93.75,93.93,6000.0,94.8452,94.8452,93.6268,93.8065,6000.0
2015-07-21 11:00:00,93.82,93.82,92.97,93.35,14282.0,93.6967,93.6967,92.8478,93.2273,14282.0
2015-07-21 11:30:00,93.35,93.79,93.22,93.73,6534.0,93.2273,93.6667,93.0975,93.6068,6534.0
2015-07-21 12:00:00,93.77,94.13,93.77,94.13,2248.0,93.6467,94.0063,93.6467,94.0063,2248.0
2015-07-21 12:30:00,94.14,94.14,93.71,93.71,1300.0,94.0162,94.0162,93.5868,93.5868,1300.0
2015-07-21 13:00:00,93.69,93.91,93.41,93.81,3965.0,93.5668,93.7866,93.2872,93.6867,3965.0
2015-07-21 13:30:00,93.92,93.93,93.67,93.78,2705.0,93.7965,93.8065,93.5469,93.6567,2705.0
2015-07-21 14:00:00,93.75,94.3,93.56,94.28,3500.0,93.6268,94.176,93.437,94.1561,3500.0
2015-07-21 14:30:00,94.26,94.26,93.61,93.93,4608.0,94.1361,94.1361,93.4869,93.8065,4608.0
2015-07-21 15:00:00,93.91,93.97,93.68,93.78,5304.0,93.7866,93.8465,93.5569,93.6567,5304.0
2015-07-21 15:30:00,93.68,93.96,93.6,93.69,20606.0,93.5569,93.8365,93.477,93.5668,20606.0
2015-07-22 09:30:00,93.23,94.0,93.1,93.81,9056.0,93.1074,93.8764,92.9776,93.6867,9056.0
2015-07-22 10:00:00,93.6,93.67,93.21,93.67,8075.0,93.477,93.5469,93.0875,93.5469,8075.0
2015-07-22 10:30:00,93.56,93.69,93.13,93.47,10283.0,93.437,93.5668,93.0076,93.3471,10283.0
2015-07-22 11:00:00,93.68,93.86,93.58,93.74,3559.0,93.5569,93.7366,93.457,93.6168,3559.0
2015-07-22 11:30:00,93.77,94.04,93.66,93.97,9306.0,93.6467,93.9164,93.5369,93.8465,9306.0
2015-07-22 12:00:00,93.97,94.03,93.67,93.79,5000.0,93.8465,93.9064,93.5469,93.6667,5000.0
2015-07-22 12:30:00,93.7,93.78,93.39,93.78,2300.0,93.5768,93.6567,93.2672,93.6567,2300.0
2015-07-22 13:00:00,93.67,93.97,93.67,93.97,1800.0,93.5469,93.8465,93.5469,93.8465,1800.0
2015-07-22 13:30:00,93.89,93.99,93.88,93.92,1900.0,93.7666,93.8664,93.7566,93.7965,1900.0
2015-07-22 14:00:00,94.0,94.1,93.91,94.07,14410.0,93.8764,93.9763,93.7866,93.9463,14410.0
2015-07-22 14:30:00,93.99,94.1,93.77,93.95,5300.0,93.8664,93.9763,93.6467,93.8265,5300.0
2015-07-22 15:00:00,93.86,93.94,93.55,93.74,13707.0,93.7366,93.8165,93.427,93.6168,13707.0
2015-07-22 15:30:00,93.72,93.82,93.5,93.58,55818.0,93.5968,93.6967,93.3771,93.457,55818.0
2015-07-23 09:30:00,94.04,94.5,93.41,93.85,22159.0,93.9164,94.3758,93.2872,93.7266,22159.0
2015-07-23 10:00:00,93.54,93.93,93.53,93.93,3060.0,93.417,93.8065,93.4071,93.8065,3060.0
2015-07-23 10:30:00,93.79,94.33,93.79,94.29,5400.0,93.6667,94.206,93.6667,94.1661,5400.0
2015-07-23 11:00:00,94.31,94.33,93.68,93.74,13592.0,94.186,94.206,93.5569,93.6168,13592.0
2015-07-23 11:30:00,93.7,93.7,93.12,93.27,6400.0,93.5768,93.5768,92.9976,93.1474,6400.0
2015-07-23 12:00:00,93.41,93.43,92.6,92.85,3500.0,93.2872,93.3072,92.4783,92.7279,3500.0
2015-07-23 12:30:00,92.74,93.31,92.74,93.18,3096.0,92.6181,93.1873,92.6181,93.0575,3096.0
2015-07-23 13:00:00,93.09,93.18,92.83,92.85,2840.0,92.9676,93.0575,92.708,92.7279,2840.0
2015-07-23 13:30:00,92.88,93.4,92.88,93.39,2839.0,92.7579,93.2772,92.7579,93.2672,2839.0
2015-07-23 14:00:00,93.37,93.45,92.68,92.68,17280.0,93.2473,93.3272,92.5582,92.5582,17280.0
2015-07-23 14:30:00,92.81,92.95,92.29,92.56,4173.0,92.688,92.8278,92.1687,92.4383,4173.0
2015-07-23 15:00:00,92.52,92.56,92.32,92.37,10313.0,92.3984,92.4383,92.1986,92.2486,10313.0
2015-07-23 15:30:00,92.49,92.66,92.27,92.44,33524.0,92.3684,92.5382,92.1487,92.3185,33524.0
2015-07-24 09:30:00,92.42,93.07,92.02,93.02,5043.0,92.2985,92.9477,91.899,92.8977,5043.0
2015-07-24 10:00:00,92.91,93.08,92.44,92.79,7263.0,92.7879,92.9576,92.3185,92.668,7263.0
2015-07-24 10:30:00,92.89,92.89,92.57,92.66,5500.0,92.7679,92.7679,92.4483,92.5382,5500.0
2015-07-24 11:00:00,92.66,92.79,92.36,92.36,8729.0,92.5382,92.668,92.2386,92.2386,8729.0
2015-07-24 11:30:00,92.45,92.88,92.33,92.87,9393.0,92.3285,92.7579,92.2086,92.7479,9393.0
2015-07-24 12:00:00,92.86,92.93,92.75,92.93,2550.0,92.7379,92.8078,92.6281,92.8078,2550.0
2015-07-24 12:30:00,92.81,92.93,92.74,92.78,4610.0,92.688,92.8078,92.6181,92.658,4610.0
2015-07-24 13:00:00,92.8,92.88,92.21,92.48,3317.0,92.678,92.7579,92.0888,92.3584,3317.0
2015-07-24 13:30:00,92.52,92.52,92.04,92.17,2800.0,92.3984,92.3984,91.919,92.0488,2800.0
2015-07-24 14:00:00,92.31,92.32,91.8,91.85,5200.0,92.1887,92.1986,91.6793,91.7293,5200.0
2015-07-24 14:30:00,92.18,92.33,92.09,92.22,7173.0,92.0588,92.2086,91.9689,92.0988,7173.0
2015-07-24 15:00:00,92.23,92.4,92.1,92.2,10766.0,92.1088,92.2785,91.9789,92.0788,10766.0
2015-07-24 15:30:00,92.23,92.34,91.86,91.93,28271.0,92.1088,92.2186,91.7392,91.8092,28271.0
2015-07-27 09:30:00,91.32,91.5,90.63,91.38,10663.0,91.2,91.3797,90.5109,91.2599,10663.0
2015-07-27 10:00:00,91.35,91.5,91.17,91.5,4700.0,91.2299,91.3797,91.0502,91.3797,4700.0
2015-07-27 10:30:00,91.74,91.79,91.29,91.43,7428.0,91.6194,91.6693,91.17,91.3098,7428.0
2015-07-27 11:00:00,91.17,91.85,91.04,91.39,3900.0,91.0502,91.7293,90.9203,91.2699,3900.0
2015-07-27 11:30:00,91.5,91.5,91.03,91.38,2700.0,91.3797,91.3797,90.9103,91.2599,2700.0
2015-07-27 12:00:00,91.37,91.48,90.97,91.06,3000.0,91.2499,91.3597,90.8504,90.9403,3000.0
2015-07-27 12:30:00,91.09,91.2,90.94,90.94,8017.0,90.9703,91.0801,90.8205,90.8205,8017.0
2015-07-27 13:00:00,91.03,91.15,90.89,90.9,1700.0,90.9103,91.0302,90.7705,90.7805,1700.0
2015-07-27 13:30:00,90.91,91.08,90.7,90.88,7118.0,90.7905,90.9603,90.5808,90.7605,7118.0
2015-07-27 14:00:00,90.9,91.32,90.73,91.11,15743.0,90.7805,91.2,90.6107,90.9902,15743.0
2015-07-27 14:30:00,91.16,91.48,91.05,91.23,2600.0,91.0402,91.3597,90.9303,91.1101,2600.0
2015-07-27 15:00:00,91.22,91.32,90.89,90.94,4702.0,91.1001,91.2,90.7705,90.8205,4702.0
2015-07-27 15:30:00,91.01,91.14,90.85,91.09,19778.0,90.8904,91.0202,90.7306,90.9703,19778.0
2015-07-28 09:30:00,91.49,92.19,90.99,91.36,19313.0,91.3697,92.0688,90.8704,91.2399,19313.0
2015-07-28 10:00:00,91.36,91.83,91.0,91.0,15414.0,91.2399,91.7093,90.8804,90.8804,15414.0
2015-07-28 10:30:00,91.1,91.34,90.85,90.92,9181.0,90.9802,91.2199,90.7306,90.8005,9181.0
2015-07-28 11:00:00,90.96,91.54,90.86,91.54,11958.0,90.8404,91.4197,90.7406,91.4197,11958.0
2015-07-28 11:30:00,91.55,91.66,91.32,91.56,3100.0,91.4297,91.5395,91.2,91.4396,3100.0
2015-07-28 12:00:00,91.57,92.0,91.44,91.98,3402.0,91.4496,91.8791,91.3198,91.8591,3402.0
2015-07-28 12:30:00,91.74,91.99,91.74,91.99,1784.0,91.6194,91.8691,91.6194,91.8691,1784.0
2015-07-28 13:00:00,91.95,92.12,91.9,92.11,4254.0,91.8291,91.9989,91.7792,91.9889,4254.0
2015-07-28 13:30:00,92.15,92.35,92.11,92.2,4730.0,92.0289,92.2286,91.9889,92.0788,4730.0
2015-07-28 14:00:00,92.25,92.33,92.03,92.09,6411.0,92.1287,92.2086,91.909,91.9689,6411.0
2015-07-28 14:30:00,92.0,92.11,91.9,92.1,1800.0,91.8791,91.9889,91.7792,91.9789,1800.0
2015-07-28 15:00:00,92.14,92.14,91.95,92.09,4300.0,92.0189,92.0189,91.8291,91.9689,4300.0
2015-07-28 15:30:00,92.1,92.19,91.92,92.02,19745.0,91.9789,92.0688,91.7992,91.899,19745.0
2015-07-29 09:30:00,92.0,92.26,91.49,92.01,13615.0,91.8791,92.1387,91.3697,91.889,13615.0
2015-07-29 10:00:00,92.0,92.12,91.85,91.94,14430.0,91.8791,91.9989,91.7293,91.8191,14430.0
2015-07-29 10:30:00,91.94,92.22,91.83,91.99,5117.0,91.8191,92.0988,91.7093,91.8691,5117.0
2015-07-29 11:00:00,92.03,92.22,91.87,91.92,7854.0,91.909,92.0988,91.7492,91.7992,7854.0
2015-07-29 11:30:00,92.01,92.25,92.01,92.14,3215.0,91.889,92.1287,91.889,92.0189,3215.0
2015-07-29 12:00:00,92.25,92.6,92.04,92.44,11218.0,92.1287,92.4783,91.919,92.3185,11218.0
2015-07-29 12:30:00,92.48,92.56,92.43,92.45,2367.0,92.3584,92.4383,92.3085,92.3285,2367.0
2015-07-29 13:00:00,92.45,93.22,92.37,93.14,12023.0,92.3285,93.0975,92.2486,93.0176,12023.0
2015-07-29 13:30:00,93.13,93.39,93.0,93.38,5537.0,93.0076,93.2672,92.8777,93.2572,5537.0
2015-07-29 14:00:00,93.43,93.87,92.98,93.54,12172.0,93.3072,93.7466,92.8578,93.417,12172.0
2015-07-29 14:30:00,93.55,94.25,93.47,94.19,7019.0,93.427,94.1261,93.3471,94.0662,7019.0
2015-07-29 15:00:00,94.21,94.25,93.93,94.11,6921.0,94.0862,94.1261,93.8065,93.9863,6921.0
2015-07-29 15:30:00,94.07,94.39,93.84,93.97,30994.0,93.9463,94.2659,93.7166,93.8465,30994.0
2015-07-30 09:30:00,92.97,93.92,91.16,92.47,52527.0,92.8478,93.7965,91.0402,92.3484,52527.0
2015-07-30 10:00:00,92.48,93.57,92.26,93.42,17366.0,92.3584,93.447,92.1387,93.2972,17366.0
2015-07-30 10:30:00,93.19,93.41,92.68,92.72,5439.0,93.0675,93.2872,92.5582,92.5981,5439.0
2015-07-30 11:00:00,92.61,93.21,92.48,93.21,8724.0,92.4883,93.0875,92.3584,93.0875,8724.0
2015-07-30 11:30:00,93.21,93.44,93.02,93.04,6705.0,93.0875,93.3172,92.8977,92.9177,6705.0
2015-07-30 12:00:00,93.04,93.25,92.93,93.0,3900.0,92.9177,93.1274,92.8078,92.8777,3900.0
2015-07-30 12:30:00,93.07,93.13,92.74,92.74,9688.0,92.9477,93.0076,92.6181,92.6181,9688.0
2015-07-30 13:00:00,92.74,92.8,92.52,92.58,9068.0,92.6181,92.678,92.3984,92.4583,9068.0
2015-07-30 13:30:00,92.66,92.75,92.44,92.44,11562.0,92.5382,92.6281,92.3185,92.3185,11562.0
2015-07-30 14:00:00,92.56,92.75,92.48,92.57,23503.0,92.4383,92.6281,92.3584,92.4483,23503.0
2015-07-30 14:30:00,92.56,92.61,92.17,92.52,18501.0,92.4383,92.4883,92.0488,92.3984,18501.0
2015-07-30 15:00:00,92.5,92.51,92.36,92.4,37464.0,92.3784,92.3884,92.2386,92.2785,37464.0
2015-07-30 15:30:00,92.4,92.47,91.86,91.91,62792.0,92.2785,92.3484,91.7392,91.7892,62792.0
2015-07-31 09:30:00,92.39,92.74,91.69,91.74,28481.0,92.2686,92.6181,91.5695,91.6194,28481.0
2015-07-31 10:00:00,91.75,91.92,91.46,91.62,15688.0,91.6294,91.7992,91.3398,91.4996,15688.0
2015-07-31 10:30:00,91.55,91.92,91.43,91.91,23565.0,91.4297,91.7992,91.3098,91.7892,23565.0
2015-07-31 11:00:00,91.9,91.9,91.49,91.58,4900.0,91.7792,91.7792,91.3697,91.4596,4900.0
2015-07-31 11:30:00,91.65,91.85,91.64,91.8,15150.0,91.5295,91.7293,91.5195,91.6793,15150.0
2015-07-31 12:00:00,91.77,91.8,91.56,91.72,12906.0,91.6494,91.6793,91.4396,91.5994,12906.0
2015-07-31 12:30:00,91.72,91.73,91.57,91.7,11750.0,91.5994,91.6094,91.4496,91.5795,11750.0
2015-07-31 13:00:00,91.65,91.65,91.39,91.44,12939.0,91.5295,91.5295,91.2699,91.3198,12939.0
2015-07-31 13:30:00,91.45,91.45,91.08,91.2,9166.0,91.3298,91.3298,90.9603,91.0801,9166.0
2015-07-31 14:00:00,91.22,91.28,90.98,91.16,7120.0,91.1001,91.16,90.8604,91.0402,7120.0
2015-07-31 14:30:00,91.25,91.27,90.97,91.09,10900.0,91.13,91.15,90.8504,90.9703,10900.0
2015-07-31 15:00:00,91.17,91.34,90.8,90.81,10719.0,91.0502,91.2199,90.6806,90.6906,10719.0
2015-07-31 15:30:00,90.91,90.96,90.62,90.69,43455.0,90.7905,90.8404,90.5009,90.5708,43455.0
2015-08-03 09:30:00,90.6,91.46,90.0,91.46,9791.0,90.4809,91.3398,89.8817,91.3398,9791.0
2015-08-03 10:00:00,91.26,91.33,89.75,89.75,8038.0,91.14,91.2099,89.632,89.632,8038.0
2015-08-03 10:30:00,89.75,90.41,89.67,90.12,8839.0,89.632,90.2912,89.5521,90.0015,8839.0
2015-08-03 11:00:00,90.17,90.92,90.09,90.61,24899.0,90.0515,90.8005,89.9716,90.4909,24899.0
2015-08-03 11:30:00,90.69,90.93,90.53,90.69,12196.0,90.5708,90.8105,90.411,90.5708,12196.0
2015-08-03 12:00:00,90.54,90.54,90.08,90.08,4204.0,90.421,90.421,89.9616,89.9616,4204.0
2015-08-03 12:30:00,90.06,90.19,89.96,90.08,9452.0,89.9416,90.0714,89.8417,89.9616,9452.0
2015-08-03 13:00:00,90.07,90.34,90.0,90.31,13110.0,89.9516,90.2212,89.8817,90.1913,13110.0
2015-08-03 13:30:00,90.32,90.41,89.87,90.26,17835.0,90.2013,90.2912,89.7519,90.1414,17835.0
2015-08-03 14:00:00,90.21,90.34,89.93,90.01,14673.0,90.0914,90.2212,89.8118,89.8917,14673.0
2015-08-03 14:30:00,90.0,90.05,89.65,89.67,17537.0,89.8817,89.9316,89.5322,89.5521,17537.0
2015-08-03 15:00:00,89.71,89.81,89.64,89.67,18199.0,89.5921,89.6919,89.5222,89.5521,18199.0
2015-08-03 15:30:00,89.67,90.05,89.66,90.04,45276.0,89.5521,89.9316,89.5421,89.9216,45276.0
2015-08-04 09:30:00,89.95,91.45,89.82,91.33,6807.0,89.8318,91.3298,89.7019,91.2099,6807.0
2015-08-04 10:00:00,91.45,91.89,91.42,91.78,8320.0,91.3298,91.7692,91.2998,91.6594,8320.0
2015-08-04 10:30:00,91.77,91.77,91.1,91.1,5300.0,91.6494,91.6494,90.9802,90.9802,5300.0
2015-08-04 11:00:00,91.12,91.4,91.09,91.1,5900.0,91.0002,91.2799,90.9703,90.9802,5900.0
2015-08-04 11:30:00,91.12,91.35,91.09,91.24,5600.0,91.0002,91.2299,90.9703,91.1201,5600.0
2015-08-04 12:00:00,91.29,91.81,91.29,91.68,6731.0,91.17,91.6893,91.17,91.5595,6731.0
2015-08-04 12:30:00,91.67,91.67,91.3,91.32,7500.0,91.5495,91.5495,91.18,91.2,7500.0
2015-08-04 13:00:00,91.31,91.65,91.25,91.53,4400.0,91.19,91.5295,91.13,91.4097,4400.0
2015-08-04 13:30:00,91.56,91.72,91.13,91.28,6490.0,91.4396,91.5994,91.0102,91.16,6490.0
2015-08-04 14:00:00,91.33,91.36,91.02,91.16,4971.0,91.2099,91.2399,90.9004,91.0402,4971.0
2015-08-04 14:30:00,91.2,91.44,91.19,91.36,8020.0,91.0801,91.3198,91.0701,91.2399,8020.0
2015-08-04 15:00:00,91.37,91.45,91.04,91.04,10306.0,91.2499,91.3298,90.9203,90.9203,10306.0
2015-08-04 15:30:00,91.12,91.13,90.78,90.92,36197.0,91.0002,91.0102,90.6607,90.8005,36197.0
2015-08-05 09:30:00,91.63,92.0,91.19,91.87,5900.0,91.5095,91.8791,91.0701,91.7492,5900.0
2015-08-05 10:00:00,91.97,92.2,91.85,91.92,16443.0,91.8491,92.0788,91.7293,91.7992,16443.0
2015-08-05 10:30:00,91.94,92.1,91.62,92.1,5100.0,91.8191,91.9789,91.4996,91.9789,5100.0
2015-08-05 11:00:00,92.19,92.38,92.11,92.18,5826.0,92.0688,92.2586,91.9889,92.0588,5826.0
2015-08-05 11:30:00,92.2,92.27,91.57,91.57,4449.0,92.0788,92.1487,91.4496,91.4496,4449.0
2015-08-05 12:00:00,91.57,91.85,91.4,91.43,4400.0,91.4496,91.7293,91.2799,91.3098,4400.0
2015-08-05 12:30:00,91.51,92.01,91.26,91.81,8820.0,91.3897,91.889,91.14,91.6893,8820.0
2015-08-05 13:00:00,91.89,91.97,91.57,91.91,21453.0,91.7692,91.8491,91.4496,91.7892,21453.0
2015-08-05 13:30:00,91.89,92.34,91.85,91.98,8924.0,91.7692,92.2186,91.7293,91.8591,8924.0
2015-08-05 14:00:00,91.93,92.04,91.7,92.02,5920.0,91.8092,91.919,91.5795,91.899,5920.0
2015-08-05 14:30:00,92.02,92.03,91.76,91.88,4000.0,91.899,91.909,91.6394,91.7592,4000.0
2015-08-05 15:00:00,91.88,92.02,91.6,91.73,10400.0,91.7592,91.899,91.4796,91.6094,10400.0
2015-08-05 15:30:00,91.71,91.76,91.43,91.58,17880.0,91.5894,91.6394,91.3098,91.4596,17880.0
2015-08-06 09:30:00,91.83,92.2,91.7,91.88,15130.0,91.7093,92.0788,91.5795,91.7592,15130.0
2015-08-06 10:00:00,91.89,91.9,91.04,91.34,4962.0,91.7692,91.7792,90.9203,91.2199,4962.0
2015-08-06 10:30:00,91.35,91.7,91.22,91.58,9702.0,91.2299,91.5795,91.1001,91.4596,9702.0
2015-08-06 11:00:00,91.61,91.7,91.29,91.54,29565.0,91.4896,91.5795,91.17,91.4197,29565.0
2015-08-06 11:30:00,91.54,91.61,91.06,91.12,9024.0,91.4197,91.4896,90.9403,91.0002,9024.0
2015-08-06 12:00:00,91.11,91.18,90.52,90.77,6722.0,90.9902,91.0601,90.401,90.6507,6722.0
2015-08-06 12:30:00,90.86,91.06,90.68,90.85,5000.0,90.7406,90.9403,90.5608,90.7306,5000.0
2015-08-06 13:00:00,90.73,90.9,90.59,90.9,3600.0,90.6107,90.7805,90.4709,90.7805,3600.0
2015-08-06 13:30:00,91.01,91.44,90.82,91.18,18552.0,90.8904,91.3198,90.7006,91.0601,18552.0
2015-08-06 14:00:00,91.16,91.51,90.98,91.51,9292.0,91.0402,91.3897,90.8604,91.3897,9292.0
2015-08-06 14:30:00,91.52,91.52,90.83,90.86,8700.0,91.3997,91.3997,90.7106,90.7406,8700.0
2015-08-06 15:00:00,90.96,91.1,90.65,90.81,7686.0,90.8404,90.9802,90.5308,90.6906,7686.0
2015-08-06 15:30:00,90.88,90.88,90.59,90.68,13941.0,90.7605,90.7605,90.4709,90.5608,13941.0
2015-08-07 09:30:00,90.22,91.13,90.18,90.62,5749.0,90.1014,91.0102,90.0615,90.5009,5749.0
2015-08-07 10:00:00,90.7,91.0,90.55,90.55,2800.0,90.5808,90.8804,90.431,90.431,2800.0
2015-08-07 10:30:00,90.55,90.96,90.55,90.76,3611.0,90.431,90.8404,90.431,90.6407,3611.0
2015-08-07 11:00:00,90.82,91.0,90.47,90.47,14267.0,90.7006,90.8804,90.3511,90.3511,14267.0
2015-08-07 11:30:00,90.47,90.53,90.32,90.45,24800.0,90.3511,90.411,90.2013,90.3311,24800.0
2015-08-07 12:00:00,90.51,90.8,90.34,90.62,10000.0,90.391,90.6806,90.2212,90.5009,10000.0
2015-08-07 12:30:00,90.61,90.67,90.33,90.36,4100.0,90.4909,90.5508,90.2113,90.2412,4100.0
2015-08-07 13:00:00,90.48,90.49,90.07,90.07,3704.0,90.3611,90.371,89.9516,89.9516,3704.0
2015-08-07 13:30:00,90.16,90.52,90.15,90.41,3000.0,90.0415,90.401,90.0315,90.2912,3000.0
2015-08-07 14:00:00,90.39,90.51,90.16,90.49,2673.0,90.2712,90.391,90.0415,90.371,2673.0
2015-08-07 14:30:00,90.51,90.69,90.35,90.66,3700.0,90.391,90.5708,90.2312,90.5408,3700.0
2015-08-07 15:00:00,90.66,90.83,90.47,90.62,7252.0,90.5408,90.7106,90.3511,90.5009,7252.0
2015-08-07 15:30:00,90.65,90.72,90.44,90.66,14925.0,90.5308,90.6007,90.3211,90.5408,14925.0
2015-08-10 09:30:00,91.23,91.89,91.23,91.63,1584.0,91.1101,91.7692,91.1101,91.5095,1584.0
2015-08-10 10:00:00,91.77,92.14,91.39,91.87,5396.0,91.6494,92.0189,91.2699,91.7492,5396.0
2015-08-10 10:30:00,91.89,92.07,91.56,91.88,14700.0,91.7692,91.949,91.4396,91.7592,14700.0
2015-08-10 11:00:00,91.87,91.91,91.64,91.64,36520.0,91.7492,91.7892,91.5195,91.5195,36520.0
2015-08-10 11:30:00,91.74,92.54,91.74,92.37,15774.0,91.6194,92.4184,91.6194,92.2486,15774.0
2015-08-10 12:00:00,92.33,92.36,92.17,92.2,12295.0,92.2086,92.2386,92.0488,92.0788,12295.0
2015-08-10 12:30:00,92.2,92.2,91.75,91.84,4545.0,92.0788,92.0788,91.6294,91.7193,4545.0
2015-08-10 13:00:00,91.77,92.37,91.75,92.25,5500.0,91.6494,92.2486,91.6294,92.1287,5500.0
2015-08-10 13:30:00,92.14,92.3,92.01,92.1,6138.0,92.0189,92.1787,91.889,91.9789,6138.0
2015-08-10 14:00:00,92.19,92.36,92.05,92.27,15555.0,92.0688,92.2386,91.929,92.1487,15555.0
2015-08-10 14:30:00,92.26,92.31,91.9,91.9,8800.0,92.1387,92.1887,91.7792,91.7792,8800.0
2015-08-10 15:00:00,91.87,92.21,91.87,91.96,5711.0,91.7492,92.0888,91.7492,91.8391,5711.0
2015-08-10 15:30:00,91.94,92.17,91.81,92.13,17565.0,91.8191,92.0488,91.6893,92.0089,17565.0
2015-08-11 09:30:00,91.18,91.98,91.18,91.66,7622.0,91.0601,91.8591,91.0601,91.5395,7622.0
2015-08-11 10:00:00,91.71,92.56,91.54,92.56,22520.0,91.5894,92.4383,91.4197,92.4383,22520.0
2015-08-11 10:30:00,92.58,92.65,91.6,91.8,24409.0,92.4583,92.5282,91.4796,91.6793,24409.0
2015-08-11 11:00:00,91.67,91.7,91.18,91.19,6091.0,91.5495,91.5795,91.0601,91.0701,6091.0
2015-08-11 11:30:00,91.21,91.26,90.8,91.19,3291.0,91.0901,91.14,90.6806,91.0701,3291.0
2015-08-11 12:00:00,91.22,91.55,91.21,91.3,4066.0,91.1001,91.4297,91.0901,91.18,4066.0
2015-08-11 12:30:00,91.41,91.55,91.19,91.22,5100.0,91.2898,91.4297,91.0701,91.1001,5100.0
2015-08-11 13:00:00,91.16,91.29,91.0,91.13,2600.0,91.0402,91.17,90.8804,91.0102,2600.0
2015-08-11 13:30:00,91.11,91.14,90.88,90.88,2381.0,90.9902,91.0202,90.7605,90.7605,2381.0
2015-08-11 14:00:00,90.81,90.83,90.57,90.83,2700.0,90.6906,90.7106,90.4509,90.7106,2700.0
2015-08-11 14:30:00,90.73,91.23,90.65,91.18,4663.0,90.6107,91.1101,90.5308,91.0601,4663.0
2015-08-11 15:00:00,91.28,91.35,91.0,91.31,7205.0,91.16,91.2299,90.8804,91.19,7205.0
2015-08-11 15:30:00,91.32,91.33,90.79,90.85,21162.0,91.2,91.2099,90.6707,90.7306,21162.0
2015-08-12 09:30:00,90.19,91.9,89.61,89.62,4573.0,90.0714,91.7792,89.4922,89.5022,4573.0
2015-08-12 10:00:00,89.62,89.62,88.39,88.64,10714.0,89.5022,89.5022,88.2738,88.5235,10714.0
2015-08-12 10:30:00,88.78,89.45,88.31,88.32,8750.0,88.6633,89.3324,88.1939,88.2039,8750.0
2015-08-12 11:00:00,88.61,89.6,88.61,89.3,6100.0,88.4935,89.4822,88.4935,89.1826,6100.0
2015-08-12 11:30:00,89.31,89.46,89.11,89.11,2400.0,89.1926,89.3424,88.9929,88.9929,2400.0
2015-08-12 12:00:00,88.97,88.97,88.76,88.78,2418.0,88.853,88.853,88.6433,88.6633,2418.0
2015-08-12 12:30:00,88.93,89.34,88.7,89.28,14568.0,88.8131,89.2226,88.5834,89.1626,14568.0
2015-08-12 13:00:00,89.22,89.76,89.22,89.62,3716.0,89.1027,89.642,89.1027,89.5022,3716.0
2015-08-12 13:30:00,89.59,89.83,89.33,89.71,29408.0,89.4722,89.7119,89.2126,89.5921,29408.0
2015-08-12 14:00:00,89.76,90.22,89.32,89.33,4954.0,89.642,90.1014,89.2026,89.2126,4954.0
2015-08-12 14:30:00,89.33,89.92,89.31,89.81,2600.0,89.2126,89.8018,89.1926,89.6919,2600.0
2015-08-12 15:00:00,89.85,89.98,89.66,89.8,5276.0,89.7319,89.8617,89.5421,89.682,5276.0
2015-08-12 15:30:00,89.93,89.93,89.46,89.59,26433.0,89.8118,89.8118,89.3424,89.4722,26433.0
2015-08-13 09:30:00,89.45,90.0,88.95,89.23,5393.0,89.3324,89.8817,88.8331,89.1127,5393.0
2015-08-13 10:00:00,89.14,89.56,89.02,89.56,1800.0,89.0228,89.4423,88.903,89.4423,1800.0
2015-08-13 10:30:00,89.6,89.79,89.4,89.45,4837.0,89.4822,89.672,89.2825,89.3324,4837.0
2015-08-13 11:00:00,89.47,89.52,89.05,89.05,4300.0,89.3524,89.4023,88.9329,88.9329,4300.0
2015-08-13 11:30:00,88.88,89.37,88.84,89.15,8200.0,88.7632,89.2525,88.7232,89.0328,8200.0
2015-08-13 12:00:00,89.24,89.65,89.09,89.65,10356.0,89.1227,89.5322,88.9729,89.5322,10356.0
2015-08-13 12:30:00,89.68,89.89,89.6,89.83,3900.0,89.5621,89.7718,89.4822,89.7119,3900.0
2015-08-13 13:00:00,89.73,89.98,89.73,89.77,1600.0,89.612,89.8617,89.612,89.652,1600.0
2015-08-13 13:30:00,89.77,89.97,89.55,89.55,6763.0,89.652,89.8517,89.4323,89.4323,6763.0
2015-08-13 14:00:00,89.68,89.85,89.59,89.85,2450.0,89.5621,89.7319,89.4722,89.7319,2450.0
2015-08-13 14:30:00,89.84,89.84,89.56,89.56,2258.0,89.7219,89.7219,89.4423,89.4423,2258.0
2015-08-13 15:00:00,89.64,89.64,89.15,89.34,11429.0,89.5222,89.5222,89.0328,89.2226,11429.0
2015-08-13 15:30:00,89.27,89.28,88.73,88.98,28422.0,89.1527,89.1626,88.6134,88.863,28422.0
2015-08-14 09:30:00,88.86,89.05,88.56,88.58,4935.0,88.7432,88.9329,88.4436,88.4636,4935.0
2015-08-14 10:00:00,88.8,89.06,88.65,88.75,21509.0,88.6833,88.9429,88.5335,88.6333,21509.0
2015-08-14 10:30:00,88.91,89.33,88.63,88.63,36217.0,88.7931,89.2126,88.5135,88.5135,36217.0
2015-08-14 11:00:00,88.62,88.92,88.41,88.41,21304.0,88.5035,88.8031,88.2938,88.2938,21304.0
2015-08-14 11:30:00,88.46,89.11,88.46,89.02,5619.0,88.3437,88.9929,88.3437,88.903,5619.0
2015-08-14 12:00:00,89.11,89.4,89.11,89.22,3200.0,88.9929,89.2825,88.9929,89.1027,3200.0
2015-08-14 12:30:00,89.28,89.48,89.24,89.28,4000.0,89.1626,89.3624,89.1227,89.1626,4000.0
2015-08-14 13:00:00,89.3,89.57,89.3,89.52,1800.0,89.1826,89.4523,89.1826,89.4023,1800.0
2015-08-14 13:30:00,89.69,89.84,89.58,89.64,3972.0,89.5721,89.7219,89.4622,89.5222,3972.0
2015-08-14 14:00:00,89.72,89.8,89.51,89.52,5624.0,89.6021,89.682,89.3923,89.4023,5624.0
2015-08-14 14:30:00,89.52,89.56,89.39,89.39,4717.0,89.4023,89.4423,89.2725,89.2725,4717.0
2015-08-14 15:00:00,89.42,89.62,89.4,89.41,7700.0,89.3025,89.5022,89.2825,89.2925,7700.0
2015-08-14 15:30:00,89.37,89.6,89.32,89.58,30513.0,89.2525,89.4822,89.2026,89.4622,30513.0
2015-08-17 09:30:00,89.16,89.33,88.56,89.33,4553.0,89.0428,89.2126,88.4436,89.2126,4553.0
2015-08-17 10:00:00,89.11,89.57,88.92,89.21,2700.0,88.9929,89.4523,88.8031,89.0927,2700.0
2015-08-17 10:30:00,89.09,89.47,88.76,89.45,2700.0,88.9729,89.3524,88.6433,89.3324,2700.0
2015-08-17 11:00:00,89.47,89.86,89.34,89.34,2620.0,89.3524,89.7419,89.2226,89.2226,2620.0
2015-08-17 11:30:00,89.38,89.68,89.36,89.65,2543.0,89.2625,89.5621,89.2425,89.5322,2543.0
2015-08-17 12:00:00,89.65,89.78,89.43,89.59,2000.0,89.5322,89.662,89.3124,89.4722,2000.0
2015-08-17 12:30:00,89.96,90.12,89.85,90.12,7554.0,89.8417,90.0015,89.7319,90.0015,7554.0
2015-08-17 13:00:00,90.23,90.63,90.22,90.63,3000.0,90.1114,90.5109,90.1014,90.5109,3000.0
2015-08-17 13:30:00,90.7,90.7,90.48,90.67,1840.0,90.5808,90.5808,90.3611,90.5508,1840.0
2015-08-17 14:00:00,90.59,90.61,90.37,90.38,3303.0,90.4709,90.4909,90.2512,90.2612,3303.0
2015-08-17 14:30:00,90.57,90.73,90.35,90.55,3450.0,90.4509,90.6107,90.2312,90.431,3450.0
2015-08-17 15:00:00,90.46,90.76,90.28,90.76,5700.0,90.3411,90.6407,90.1613,90.6407,5700.0
2015-08-17 15:30:00,90.65,90.89,90.52,90.83,20194.0,90.5308,90.7705,90.401,90.7106,20194.0
2015-08-18 09:30:00,90.61,91.08,90.32,90.36,6300.0,90.4909,90.9603,90.2013,90.2412,6300.0
2015-08-18 10:00:00,90.35,90.92,90.24,90.52,16474.0,90.2312,90.8005,90.1214,90.401,16474.0
2015-08-18 10:30:00,90.39,90.39,89.85,90.04,2800.0,90.2712,90.2712,89.7319,89.9216,2800.0
2015-08-18 11:00:00,90.01,90.01,89.78,89.91,3551.0,89.8917,89.8917,89.662,89.7918,3551.0
2015-08-18 11:30:00,89.91,89.91,89.5,89.63,2000.0,89.7918,89.7918,89.3823,89.5122,2000.0
2015-08-18 12:00:00,89.67,90.1,89.67,90.1,3313.0,89.5521,89.9816,89.5521,89.9816,3313.0
2015-08-18 12:30:00,90.11,90.2,90.01,90.05,2400.0,89.9915,90.0814,89.8917,89.9316,2400.0
2015-08-18 13:00:00,90.03,90.03,89.72,89.72,2403.0,89.9117,89.9117,89.6021,89.6021,2403.0
2015-08-18 13:30:00,89.67,89.84,89.43,89.81,3100.0,89.5521,89.7219,89.3124,89.6919,3100.0
2015-08-18 14:00:00,89.76,89.92,89.64,89.84,1657.0,89.642,89.8018,89.5222,89.7219,1657.0
2015-08-18 14:30:00,89.83,89.84,89.54,89.64,4500.0,89.7119,89.7219,89.4223,89.5222,4500.0
2015-08-18 15:00:00,89.69,89.83,89.63,89.8,5390.0,89.5721,89.7119,89.5122,89.682,5390.0
2015-08-18 15:30:00,89.82,89.92,89.44,89.52,14410.0,89.7019,89.8018,89.3224,89.4023,14410.0
2015-08-19 09:30:00,89.11,89.11,88.25,88.65,3202.0,88.9929,88.9929,88.134,88.5335,3202.0
2015-08-19 10:00:00,88.53,88.92,88.43,88.67,9305.0,88.4136,88.8031,88.3138,88.5534,9305.0
2015-08-19 10:30:00,88.68,88.95,88.13,88.14,5167.0,88.5634,88.8331,88.0142,88.0241,5167.0
2015-08-19 11:00:00,88.31,88.38,87.98,88.2,5255.0,88.1939,88.2638,87.8643,88.0841,5255.0
2015-08-19 11:30:00,88.14,88.19,87.84,87.99,3800.0,88.0241,88.0741,87.7245,87.8743,3800.0
2015-08-19 12:00:00,87.9,87.98,87.78,87.87,1700.0,87.7845,87.8643,87.6646,87.7545,1700.0
2015-08-19 12:30:00,88.11,88.25,87.97,88.06,2720.0,87.9942,88.134,87.8544,87.9442,2720.0
2015-08-19 13:00:00,88.2,88.47,87.83,88.03,5000.0,88.0841,88.3537,87.7145,87.9143,5000.0
2015-08-19 13:30:00,88.03,88.42,87.81,88.14,3485.0,87.9143,88.3038,87.6946,88.0241,3485.0
2015-08-19 14:00:00,88.21,88.71,88.14,88.58,7261.0,88.094,88.5934,88.0241,88.4636,7261.0
2015-08-19 14:30:00,88.6,88.62,88.27,88.27,2900.0,88.4835,88.5035,88.154,88.154,2900.0
2015-08-19 15:00:00,88.3,88.3,88.0,88.13,5693.0,88.1839,88.1839,87.8843,88.0142,5693.0
2015-08-19 15:30:00,88.25,88.27,87.84,87.84,29866.0,88.134,88.154,87.7245,87.7245,29866.0
2015-08-20 09:30:00,86.7,87.2,86.66,86.68,5440.0,86.586,87.0854,86.5461,86.5661,5440.0
2015-08-20 10:00:00,86.41,86.58,85.53,85.61,6236.0,86.2964,86.4662,85.4176,85.4975,6236.0
2015-08-20 10:30:00,85.8,86.56,85.8,86.5,6380.0,85.6872,86.4462,85.6872,86.3863,6380.0
2015-08-20 11:00:00,86.38,86.44,85.85,86.17,5110.0,86.2665,86.3264,85.7371,86.0567,5110.0
2015-08-20 11:30:00,86.36,86.43,86.08,86.4,6022.0,86.2465,86.3164,85.9668,86.2864,6022.0
2015-08-20 12:00:00,86.4,86.49,85.83,86.03,4239.0,86.2864,86.3763,85.7172,85.9169,4239.0
2015-08-20 12:30:00,86.11,86.11,85.5,85.58,5044.0,85.9968,85.9968,85.3876,85.4675,5044.0
2015-08-20 13:00:00,85.66,86.28,85.63,86.13,9246.0,85.5474,86.1666,85.5174,86.0168,9246.0
2015-08-20 13:30:00,86.21,86.23,85.92,86.11,6425.0,86.0967,86.1166,85.8071,85.9968,6425.0
2015-08-20 14:00:00,86.13,86.13,85.88,85.95,6140.0,86.0168,86.0168,85.7671,85.837,6140.0
2015-08-20 14:30:00,85.97,86.13,85.84,86.02,14971.0,85.857,86.0168,85.7272,85.9069,14971.0
2015-08-20 15:00:00,85.99,86.03,85.4,85.59,14451.0,85.877,85.9169,85.2877,85.4775,14451.0
2015-08-20 15:30:00,85.64,85.91,85.22,85.28,34187.0,85.5274,85.7971,85.108,85.1679,34187.0
2015-08-21 09:30:00,83.89,84.44,83.56,84.42,35890.0,83.7797,84.329,83.4502,84.309,35890.0
2015-08-21 10:00:00,84.44,84.65,84.04,84.04,3768.0,84.329,84.5387,83.9295,83.9295,3768.0
2015-08-21 10:30:00,84.06,84.14,83.73,83.96,11735.0,83.9495,84.0294,83.6199,83.8496,11735.0
2015-08-21 11:00:00,83.9,83.98,83.73,83.86,9882.0,83.7897,83.8696,83.6199,83.7498,9882.0
2015-08-21 11:30:00,83.84,84.43,83.68,84.43,6400.0,83.7298,84.319,83.57,84.319,6400.0
2015-08-21 12:00:00,84.45,84.77,83.9,83.97,4700.0,84.339,84.6586,83.7897,83.8596,4700.0
2015-08-21 12:30:00,83.97,84.07,83.19,83.29,12831.0,83.8596,83.9595,83.0806,83.1805,12831.0
2015-08-21 13:00:00,83.3,83.87,83.16,83.87,4898.0,83.1905,83.7598,83.0507,83.7598,4898.0
2015-08-21 13:30:00,83.99,84.5,83.88,84.01,8550.0,83.8796,84.3889,83.7697,83.8996,8550.0
2015-08-21 14:00:00,84.02,84.19,83.79,83.91,5461.0,83.9096,84.0793,83.6799,83.7997,5461.0
2015-08-21 14:30:00,83.96,84.14,83.28,83.5,5314.0,83.8496,84.0294,83.1705,83.3902,5314.0
2015-08-21 15:00:00,83.59,83.63,82.66,83.11,13094.0,83.4801,83.5201,82.5513,83.0007,13094.0
2015-08-21 15:30:00,82.93,83.6,82.93,83.25,31974.0,82.821,83.4901,82.821,83.1406,31974.0
2015-08-24 09:30:00,78.66,79.88,77.57,79.43,8956.0,78.5566,79.775,77.468,79.3256,8956.0
2015-08-24 10:00:00,79.28,81.3,79.28,80.84,5310.0,79.1758,81.1931,79.1758,80.7337,5310.0
2015-08-24 10:30:00,80.85,80.96,79.97,80.76,7051.0,80.7437,80.8536,79.8649,80.6538,7051.0
2015-08-24 11:00:00,80.56,80.56,79.4,79.66,6952.0,80.4541,80.4541,79.2956,79.5553,6952.0
2015-08-24 11:30:00,79.66,81.75,79.42,81.31,10900.0,79.5553,81.6425,79.3156,81.2031,10900.0
2015-08-24 12:00:00,81.29,82.03,80.82,81.56,9558.0,81.1831,81.9222,80.7138,81.4528,9558.0
2015-08-24 12:30:00,81.66,82.15,81.39,81.81,22481.0,81.5527,82.042,81.283,81.7025,22481.0
2015-08-24 13:00:00,81.93,82.38,81.76,82.15,10800.0,81.8223,82.2717,81.6525,82.042,10800.0
2015-08-24 13:30:00,81.97,82.0,81.3,81.3,15200.0,81.8622,81.8922,81.1931,81.1931,15200.0
2015-08-24 14:00:00,81.29,81.49,81.04,81.39,28821.0,81.1831,81.3829,80.9335,81.283,28821.0
2015-08-24 14:30:00,81.09,81.73,80.41,80.56,17698.0,80.9834,81.6226,80.3043,80.4541,17698.0
2015-08-24 15:00:00,80.63,81.3,80.18,81.1,33954.0,80.524,81.1931,80.0746,80.9934,33954.0
2015-08-24 15:30:00,80.98,81.65,80.53,80.69,101105.0,80.8735,81.5427,80.4241,80.5839,101105.0
2015-08-25 09:30:00,81.7,84.0,81.27,83.45,18572.0,81.5926,83.8896,81.1632,83.3403,18572.0
2015-08-25 10:00:00,83.5,83.5,82.72,82.99,20435.0,83.3902,83.3902,82.6113,82.8809,20435.0
2015-08-25 10:30:00,83.27,83.28,82.77,82.78,10368.0,83.1605,83.1705,82.6612,82.6712,10368.0
2015-08-25 11:00:00,83.05,83.97,83.05,83.85,9917.0,82.9408,83.8596,82.9408,83.7398,9917.0
2015-08-25 11:30:00,83.86,83.96,83.44,83.44,6884.0,83.7498,83.8496,83.3303,83.3303,6884.0
2015-08-25 12:00:00,83.42,83.98,83.3,83.98,4180.0,83.3103,83.8696,83.1905,83.8696,4180.0
2015-08-25 12:30:00,83.89,83.92,83.81,83.86,2900.0,83.7797,83.8097,83.6998,83.7498,2900.0
2015-08-25 13:00:00,83.77,83.77,82.89,83.05,11107.0,83.6599,83.6599,82.781,82.9408,11107.0
2015-08-25 13:30:00,83.07,83.85,82.94,83.66,7120.0,82.9608,83.7398,82.831,83.55,7120.0
2015-08-25 14:00:00,83.6,83.6,82.87,83.19,14484.0,83.4901,83.4901,82.7611,83.0806,14484.0
2015-08-25 14:30:00,83.0,83.4,82.63,83.4,7686.0,82.8909,83.2904,82.5214,83.2904,7686.0
2015-08-25 15:00:00,83.18,83.36,82.45,82.5,9595.0,83.0707,83.2504,82.3416,82.3916,9595.0
2015-08-25 15:30:00,82.47,82.56,81.18,81.23,30883.0,82.3616,82.4515,81.0733,81.1232,30883.0
2015-08-26 09:30:00,82.85,82.85,81.73,82.35,10688.0,82.7411,82.7411,81.6226,82.2417,10688.0
2015-08-26 10:00:00,82.57,82.57,81.7,82.3,10660.0,82.4615,82.4615,81.5926,82.1918,10660.0
2015-08-26 10:30:00,82.41,82.72,81.79,81.79,11412.0,82.3017,82.6113,81.6825,81.6825,11412.0
2015-08-26 11:00:00,81.63,82.3,81.63,81.96,6505.0,81.5227,82.1918,81.5227,81.8523,6505.0
2015-08-26 11:30:00,82.21,82.21,81.6,81.78,4561.0,82.1019,82.1019,81.4927,81.6725,4561.0
2015-08-26 12:00:00,81.76,82.0,81.41,81.44,3556.0,81.6525,81.8922,81.303,81.3329,3556.0
2015-08-26 12:30:00,81.33,81.56,80.85,81.56,6305.0,81.2231,81.4528,80.7437,81.4528,6305.0
2015-08-26 13:00:00,81.55,82.25,81.26,82.04,1700.0,81.4428,82.1419,81.1532,81.9322,1700.0
2015-08-26 13:30:00,82.2,83.72,81.95,83.7,21005.0,82.0919,83.6099,81.8423,83.59,21005.0
2015-08-26 14:00:00,83.73,83.73,82.63,82.85,9802.0,83.6199,83.6199,82.5214,82.7411,9802.0
2015-08-26 14:30:00,82.91,83.47,82.91,83.04,6162.0,82.801,83.3603,82.801,82.9308,6162.0
2015-08-26 15:00:00,83.2,84.34,83.2,83.9,11148.0,83.0906,84.2291,83.0906,83.7897,11148.0
2015-08-26 15:30:00,83.78,84.48,83.68,84.21,22150.0,83.6699,84.3689,83.57,84.0993,22150.0
2015-08-27 09:30:00,84.99,86.18,84.56,85.69,10982.0,84.8783,86.0667,84.4488,85.5774,10982.0
2015-08-27 10:00:00,85.69,85.99,84.56,85.63,22059.0,85.5774,85.877,84.4488,85.5174,22059.0
2015-08-27 10:30:00,85.5,86.06,85.26,86.01,16026.0,85.3876,85.9469,85.1479,85.8969,16026.0
2015-08-27 11:00:00,85.86,86.06,85.72,85.89,6800.0,85.7471,85.9469,85.6073,85.7771,6800.0
2015-08-27 11:30:00,85.88,86.08,85.58,85.91,7530.0,85.7671,85.9668,85.4675,85.7971,7530.0
2015-08-27 12:00:00,85.96,86.08,85.77,85.85,10286.0,85.847,85.9668,85.6573,85.7371,10286.0
2015-08-27 12:30:00,85.97,86.03,85.77,86.0,5699.0,85.857,85.9169,85.6573,85.887,5699.0
2015-08-27 13:00:00,86.0,86.06,85.82,85.96,6400.0,85.887,85.9469,85.7072,85.847,6400.0
2015-08-27 13:30:00,86.0,86.18,85.83,86.12,16950.0,85.887,86.0667,85.7172,86.0068,16950.0
2015-08-27 14:00:00,86.01,86.11,85.71,85.9,11409.0,85.8969,85.9968,85.5973,85.7871,11409.0
2015-08-27 14:30:00,85.87,86.17,85.42,85.54,14645.0,85.7571,86.0567,85.3077,85.4276,14645.0
2015-08-27 15:00:00,85.49,86.0,84.92,86.0,18100.0,85.3776,85.887,84.8084,85.887,18100.0
2015-08-27 15:30:00,86.0,86.47,85.7,86.0,63788.0,85.887,86.3563,85.5873,85.887,63788.0
2015-08-28 09:30:00,85.55,86.05,84.93,86.03,17305.0,85.4375,85.9369,84.8184,85.9169,17305.0
2015-08-28 10:00:00,86.0,86.05,85.42,86.01,5700.0,85.887,85.9369,85.3077,85.8969,5700.0
2015-08-28 10:30:00,86.0,86.05,85.7,86.0,6500.0,85.887,85.9369,85.5873,85.887,6500.0
2015-08-28 11:00:00,86.04,86.33,85.97,86.15,25508.0,85.9269,86.2165,85.857,86.0368,25508.0
2015-08-28 11:30:00,86.32,86.67,85.63,85.84,11457.0,86.2065,86.5561,85.5174,85.7272,11457.0
2015-08-28 12:00:00,85.84,86.64,85.81,86.52,4734.0,85.7272,86.5261,85.6972,86.4063,4734.0
2015-08-28 12:30:00,86.52,86.79,86.32,86.76,5592.0,86.4063,86.6759,86.2065,86.646,5592.0
2015-08-28 13:00:00,86.59,86.79,86.31,86.31,4700.0,86.4762,86.6759,86.1965,86.1965,4700.0
2015-08-28 13:30:00,86.07,86.55,85.96,86.33,6810.0,85.9569,86.4362,85.847,86.2165,6810.0
2015-08-28 14:00:00,86.38,86.51,86.01,86.24,6825.0,86.2665,86.3963,85.8969,86.1266,6825.0
2015-08-28 14:30:00,86.22,86.22,85.8,86.1,4340.0,86.1067,86.1067,85.6872,85.9868,4340.0
2015-08-28 15:00:00,86.1,86.18,85.83,85.96,7718.0,85.9868,86.0667,85.7172,85.847,7718.0
2015-08-28 15:30:00,85.88,86.1,85.64,86.1,43214.0,85.7671,85.9868,85.5274,85.9868,43214.0
2015-08-31 09:30:00,85.75,86.03,85.69,85.79,2569.0,85.6373,85.9169,85.5774,85.6772,2569.0
2015-08-31 10:00:00,85.8,85.98,85.55,85.94,6500.0,85.6872,85.867,85.4375,85.827,6500.0
2015-08-31 10:30:00,85.78,86.12,85.75,85.77,7533.0,85.6672,86.0068,85.6373,85.6573,7533.0
2015-08-31 11:00:00,85.73,85.92,85.33,85.57,6400.0,85.6173,85.8071,85.2178,85.4575,6400.0
2015-08-31 11:30:00,85.44,85.88,85.21,85.32,1785.0,85.3277,85.7671,85.098,85.2078,1785.0
2015-08-31 12:00:00,85.43,86.06,85.43,85.87,2244.0,85.3177,85.9469,85.3177,85.7571,2244.0
2015-08-31 12:30:00,86.1,86.1,85.66,85.83,23708.0,85.9868,85.9868,85.5474,85.7172,23708.0
2015-08-31 13:00:00,85.83,85.83,85.48,85.75,4000.0,85.7172,85.7172,85.3676,85.6373,4000.0
2015-08-31 13:30:00,85.87,85.87,85.59,85.64,1700.0,85.7571,85.7571,85.4775,85.5274,1700.0
2015-08-31 14:00:00,85.74,85.75,85.29,85.36,1700.0,85.6273,85.6373,85.1779,85.2478,1700.0
2015-08-31 14:30:00,85.32,85.47,84.93,84.93,2711.0,85.2078,85.3576,84.8184,84.8184,2711.0
2015-08-31 15:00:00,85.06,85.25,84.8,85.19,7044.0,84.9482,85.1379,84.6885,85.078,7044.0
2015-08-31 15:30:00,85.19,85.59,85.18,85.56,36404.0,85.078,85.4775,85.068,85.4475,36404.0
2015-09-01 09:30:00,84.38,84.81,83.78,84.31,4920.0,84.2691,84.6985,83.6699,84.1992,4920.0
2015-09-01 10:00:00,83.8,84.15,83.4,84.06,10980.0,83.6898,84.0394,83.2904,83.9495,10980.0
2015-09-01 10:30:00,84.28,84.35,83.76,84.07,7921.0,84.1692,84.2391,83.6499,83.9595,7921.0
2015-09-01 11:00:00,84.04,84.26,83.8,83.95,1750.0,83.9295,84.1492,83.6898,83.8396,1750.0
2015-09-01 11:30:00,83.62,84.09,83.62,83.99,7350.0,83.5101,83.9795,83.5101,83.8796,7350.0
2015-09-01 12:00:00,84.11,84.11,83.74,83.95,4200.0,83.9994,83.9994,83.6299,83.8396,4200.0
2015-09-01 12:30:00,83.98,83.98,83.43,83.49,12900.0,83.8696,83.8696,83.3203,83.3802,12900.0
2015-09-01 13:00:00,83.41,83.79,83.15,83.61,5000.0,83.3004,83.6799,83.0407,83.5001,5000.0
2015-09-01 13:30:00,83.78,83.99,83.36,83.55,23316.0,83.6699,83.8796,83.2504,83.4402,23316.0
2015-09-01 14:00:00,83.51,83.9,83.29,83.55,47001.0,83.4002,83.7897,83.1805,83.4402,47001.0
2015-09-01 14:30:00,83.47,83.65,82.92,82.96,33052.0,83.3603,83.54,82.811,82.8509,33052.0
2015-09-01 15:00:00,82.96,83.5,82.59,82.61,44499.0,82.8509,83.3902,82.4814,82.5014,44499.0
2015-09-01 15:30:00,82.54,82.71,82.23,82.32,45403.0,82.4315,82.6013,82.1219,82.2118,45403.0
2015-09-02 09:30:00,83.48,83.48,82.95,83.1,2982.0,83.3703,83.3703,82.841,82.9908,2982.0
2015-09-02 10:00:00,83.1,83.48,82.47,82.67,11447.0,82.9908,83.3703,82.3616,82.5613,11447.0
2015-09-02 10:30:00,82.77,83.06,82.5,82.97,5000.0,82.6612,82.9508,82.3916,82.8609,5000.0
2015-09-02 11:00:00,83.14,83.2,82.78,83.09,4600.0,83.0307,83.0906,82.6712,82.9808,4600.0
2015-09-02 11:30:00,82.98,83.15,82.67,82.87,10945.0,82.8709,83.0407,82.5613,82.7611,10945.0
2015-09-02 12:00:00,82.94,82.94,82.53,82.84,5639.0,82.831,82.831,82.4215,82.7311,5639.0
2015-09-02 12:30:00,82.73,83.08,82.65,83.07,20173.0,82.6212,82.9708,82.5414,82.9608,20173.0
2015-09-02 13:00:00,83.06,83.49,82.93,83.28,22099.0,82.9508,83.3802,82.821,83.1705,22099.0
2015-09-02 13:30:00,83.19,83.19,82.96,83.05,6150.0,83.0806,83.0806,82.8509,82.9408,6150.0
2015-09-02 14:00:00,83.15,83.62,83.04,83.28,29738.0,83.0407,83.5101,82.9308,83.1705,29738.0
2015-09-02 14:30:00,83.37,83.5,83.29,83.36,4362.0,83.2604,83.3902,83.1805,83.2504,4362.0
2015-09-02 15:00:00,83.53,83.53,83.12,83.25,6966.0,83.4202,83.4202,83.0107,83.1406,6966.0
2015-09-02 15:30:00,83.24,83.38,83.06,83.29,50948.0,83.1306,83.2704,82.9508,83.1805,50948.0
2015-09-03 09:30:00,83.41,83.9,83.3,83.9,3645.0,83.3004,83.7897,83.1905,83.7897,3645.0
2015-09-03 10:00:00,83.68,83.85,83.63,83.78,6680.0,83.57,83.7398,83.5201,83.6699,6680.0
2015-09-03 10:30:00,83.81,83.97,83.69,83.9,8573.0,83.6998,83.8596,83.58,83.7897,8573.0
2015-09-03 11:00:00,83.97,84.13,83.95,84.04,13800.0,83.8596,84.0194,83.8396,83.9295,13800.0
2015-09-03 11:30:00,84.1,84.3,83.98,84.3,31661.0,83.9894,84.1892,83.8696,84.1892,31661.0
2015-09-03 12:00:00,84.32,84.57,84.27,84.41,6716.0,84.2092,84.4588,84.1592,84.299,6716.0
2015-09-03 12:30:00,84.4,84.4,84.04,84.25,5126.0,84.2891,84.2891,83.9295,84.1393,5126.0
2015-09-03 13:00:00,84.19,84.29,83.76,84.14,4600.0,84.0793,84.1792,83.6499,84.0294,4600.0
2015-09-03 13:30:00,84.09,84.3,84.0,84.0,11200.0,83.9795,84.1892,83.8896,83.8896,11200.0
2015-09-03 14:00:00,84.08,84.24,83.95,84.21,4405.0,83.9695,84.1293,83.8396,84.0993,4405.0
2015-09-03 14:30:00,84.2,84.5,84.04,84.32,8172.0,84.0893,84.3889,83.9295,84.2092,8172.0
2015-09-03 15:00:00,84.5,84.53,84.24,84.29,10535.0,84.3889,84.4189,84.1293,84.1792,10535.0
2015-09-03 15:30:00,84.24,84.35,83.93,84.2,22369.0,84.1293,84.2391,83.8197,84.0893,22369.0
2015-09-04 09:30:00,82.98,83.47,82.98,83.13,3991.0,82.8709,83.3603,82.8709,83.0207,3991.0
2015-09-04 10:00:00,82.99,83.58,82.96,83.54,4617.0,82.8809,83.4701,82.8509,83.4302,4617.0
2015-09-04 10:30:00,83.69,84.04,83.13,83.31,4284.0,83.58,83.9295,83.0207,83.2005,4284.0
2015-09-04 11:00:00,83.31,83.49,83.26,83.45,2400.0,83.2005,83.3802,83.1506,83.3403,2400.0
2015-09-04 11:30:00,83.39,83.46,82.98,83.1,2000.0,83.2804,83.3503,82.8709,82.9908,2000.0
2015-09-04 12:00:00,83.14,83.26,83.14,83.24,400.0,83.0307,83.1506,83.0307,83.1306,400.0
2015-09-04 12:30:00,82.98,83.02,82.75,82.82,2500.0,82.8709,82.9109,82.6412,82.7111,2500.0
2015-09-04 13:00:00,82.77,82.79,82.57,82.74,1700.0,82.6612,82.6812,82.4615,82.6312,1700.0
2015-09-04 13:30:00,82.94,82.98,82.67,82.74,9947.0,82.831,82.8709,82.5613,82.6312,9947.0
2015-09-04 14:00:00,82.64,82.73,82.23,82.38,3500.0,82.5314,82.6212,82.1219,82.2717,3500.0
2015-09-04 14:30:00,82.47,82.51,82.24,82.4,3005.0,82.3616,82.4015,82.1319,82.2917,3005.0
2015-09-04 15:00:00,82.54,82.82,82.46,82.58,3200.0,82.4315,82.7111,82.3516,82.4714,3200.0
2015-09-04 15:30:00,82.71,82.91,82.51,82.54,12311.0,82.6013,82.801,82.4015,82.4315,12311.0
2015-09-08 09:30:00,83.85,83.86,83.4,83.84,2572.0,83.7398,83.7498,83.2904,83.7298,2572.0
2015-09-08 10:00:00,83.74,83.93,83.53,83.93,1000.0,83.6299,83.8197,83.4202,83.8197,1000.0
2015-09-08 10:30:00,83.66,83.86,83.49,83.86,5790.0,83.55,83.7498,83.3802,83.7498,5790.0
2015-09-08 11:00:00,83.79,84.35,83.58,84.35,17584.0,83.6799,84.2391,83.4701,84.2391,17584.0
2015-09-08 11:30:00,84.35,84.54,84.3,84.5,5168.0,84.2391,84.4289,84.1892,84.3889,5168.0
2015-09-08 12:00:00,84.35,84.61,84.34,84.6,2050.0,84.2391,84.4988,84.2291,84.4888,2050.0
2015-09-08 12:30:00,84.83,84.86,84.58,84.71,6249.0,84.7185,84.7484,84.4688,84.5986,6249.0
2015-09-08 13:00:00,84.73,84.77,84.64,84.77,1000.0,84.6186,84.6586,84.5287,84.6586,1000.0
2015-09-08 13:30:00,84.8,84.96,84.77,84.96,899.0,84.6885,84.8483,84.6586,84.8483,899.0
2015-09-08 14:00:00,84.89,85.2,84.88,84.92,3578.0,84.7784,85.088,84.7684,84.8084,3578.0
2015-09-08 14:30:00,84.85,85.05,84.76,84.76,30249.0,84.7385,84.9382,84.6486,84.6486,30249.0
2015-09-08 15:00:00,84.54,84.83,84.54,84.73,6762.0,84.4289,84.7185,84.4289,84.6186,6762.0
2015-09-08 15:30:00,84.74,84.99,84.72,84.89,30317.0,84.6286,84.8783,84.6086,84.7784,30317.0
2015-09-09 09:30:00,85.44,85.54,84.81,85.1,4741.0,85.3277,85.4276,84.6985,84.9881,4741.0
2015-09-09 10:00:00,85.0,85.0,84.44,84.48,1200.0,84.8883,84.8883,84.329,84.3689,1200.0
2015-09-09 10:30:00,84.44,84.63,84.12,84.24,4136.0,84.329,84.5188,84.0094,84.1293,4136.0
2015-09-09 11:00:00,84.4,84.74,84.4,84.73,5800.0,84.2891,84.6286,84.2891,84.6186,5800.0
2015-09-09 11:30:00,84.64,84.83,84.49,84.73,15195.0,84.5287,84.7185,84.3789,84.6186,15195.0
2015-09-09 12:00:00,84.62,84.86,84.53,84.76,3700.0,84.5088,84.7484,84.4189,84.6486,3700.0
2015-09-09 12:30:00,84.85,85.0,84.8,84.95,3800.0,84.7385,84.8883,84.6885,84.8383,3800.0
2015-09-09 13:00:00,84.95,85.0,84.79,84.84,3150.0,84.8383,84.8883,84.6785,84.7285,3150.0
2015-09-09 13:30:00,84.82,84.82,84.23,84.26,4160.0,84.7085,84.7085,84.1193,84.1492,4160.0
2015-09-09 14:00:00,84.29,84.3,84.1,84.16,10637.0,84.1792,84.1892,83.9894,84.0494,10637.0
2015-09-09 14:30:00,84.22,84.35,83.99,84.24,12825.0,84.1093,84.2391,83.8796,84.1293,12825.0
2015-09-09 15:00:00,84.11,84.45,84.03,84.17,4900.0,83.9994,84.339,83.9195,84.0594,4900.0
2015-09-09 15:30:00,84.17,84.17,83.56,83.67,31765.0,84.0594,84.0594,83.4502,83.56,31765.0
2015-09-10 09:30:00,83.51,84.08,83.51,83.78,4989.0,83.4002,83.9695,83.4002,83.6699,4989.0
2015-09-10 10:00:00,83.78,83.91,83.43,83.62,2500.0,83.6699,83.7997,83.3203,83.5101,2500.0
2015-09-10 10:30:00,83.73,84.89,83.73,84.54,2761.0,83.6199,84.7784,83.6199,84.4289,2761.0
2015-09-10 11:00:00,84.58,84.72,84.19,84.32,3616.0,84.4688,84.6086,84.0793,84.2092,3616.0
2015-09-10 11:30:00,84.34,84.62,84.32,84.55,3340.0,84.2291,84.5088,84.2092,84.4389,3340.0
2015-09-10 12:00:00,84.59,84.76,84.36,84.36,6095.0,84.4788,84.6486,84.2491,84.2491,6095.0
2015-09-10 12:30:00,84.33,84.4,84.1,84.11,5804.0,84.2191,84.2891,83.9894,83.9994,5804.0
2015-09-10 13:00:00,84.11,84.53,84.07,84.47,7407.0,83.9994,84.4189,83.9595,84.359,7407.0
2015-09-10 13:30:00,84.44,84.83,84.22,84.31,5940.0,84.329,84.7185,84.1093,84.1992,5940.0
2015-09-10 14:00:00,84.31,84.36,83.95,84.19,6449.0,84.1992,84.2491,83.8396,84.0793,6449.0
2015-09-10 14:30:00,84.19,84.27,83.71,83.71,9736.0,84.0793,84.1592,83.6,83.6,9736.0
2015-09-10 15:00:00,83.64,83.85,83.52,83.7,7154.0,83.5301,83.7398,83.4102,83.59,7154.0
2015-09-10 15:30:00,83.63,83.72,83.36,83.6,25138.0,83.5201,83.6099,83.2504,83.4901,25138.0
2015-09-11 09:30:00,83.3,84.28,83.02,83.11,7216.0,83.1905,84.1692,82.9109,83.0007,7216.0
2015-09-11 10:00:00,83.24,83.24,82.95,83.07,7392.0,83.1306,83.1306,82.841,82.9608,7392.0
2015-09-11 10:30:00,83.21,83.21,83.1,83.16,2200.0,83.1006,83.1006,82.9908,83.0507,2200.0
2015-09-11 11:00:00,83.16,83.34,83.06,83.34,4580.0,83.0507,83.2304,82.9508,83.2304,4580.0
2015-09-11 11:30:00,83.39,83.89,83.36,83.67,4900.0,83.2804,83.7797,83.2504,83.56,4900.0
2015-09-11 12:00:00,83.7,83.77,83.63,83.75,6921.0,83.59,83.6599,83.5201,83.6399,6921.0
2015-09-11 12:30:00,83.79,84.03,83.65,83.93,10400.0,83.6799,83.9195,83.54,83.8197,10400.0
2015-09-11 13:00:00,83.91,84.01,83.77,83.85,1300.0,83.7997,83.8996,83.6599,83.7398,1300.0
2015-09-11 13:30:00,83.75,83.86,83.69,83.75,1900.0,83.6399,83.7498,83.58,83.6399,1900.0
2015-09-11 14:00:00,83.71,83.88,83.65,83.84,2870.0,83.6,83.7697,83.54,83.7298,2870.0
2015-09-11 14:30:00,83.89,84.1,83.75,83.88,5300.0,83.7797,83.9894,83.6399,83.7697,5300.0
2015-09-11 15:00:00,83.87,84.12,83.87,84.0,22390.0,83.7598,84.0094,83.7598,83.8896,22390.0
2015-09-11 15:30:00,83.99,84.15,83.79,84.1,22692.0,83.8796,84.0394,83.6799,83.9894,22692.0
2015-09-14 09:30:00,84.14,84.28,83.5,83.85,6101.0,84.0494,84.1893,83.4101,83.7598,6101.0
2015-09-14 10:00:00,84.06,84.23,83.99,84.14,2072.0,83.9695,84.1393,83.8996,84.0494,2072.0
2015-09-14 10:30:00,84.13,84.32,84.13,84.24,918.0,84.0394,84.2292,84.0394,84.1493,918.0
2015-09-14 11:00:00,84.31,84.31,83.86,83.86,7102.0,84.2193,84.2193,83.7697,83.7697,7102.0
2015-09-14 11:30:00,83.84,84.03,83.84,84.03,700.0,83.7498,83.9396,83.7498,83.9396,700.0
2015-09-14 12:00:00,83.9,84.15,83.8,84.15,6771.0,83.8097,84.0594,83.7098,84.0594,6771.0
2015-09-14 12:30:00,84.1,84.17,84.06,84.09,1500.0,84.0095,84.0794,83.9695,83.9995,1500.0
2015-09-14 13:00:00,84.09,84.09,84.02,84.02,900.0,83.9995,83.9995,83.9296,83.9296,900.0
2015-09-14 13:30:00,83.88,84.17,83.88,84.11,2300.0,83.7897,84.0794,83.7897,84.0195,2300.0
2015-09-14 14:00:00,84.11,84.14,84.04,84.14,2228.0,84.0195,84.0494,83.9495,84.0494,2228.0
2015-09-14 14:30:00,84.14,84.26,84.08,84.18,1974.0,84.0494,84.1693,83.9895,84.0894,1974.0
2015-09-14 15:00:00,84.05,84.17,83.93,83.99,6100.0,83.9595,84.0794,83.8397,83.8996,6100.0
2015-09-14 15:30:00,84.0,84.0,83.81,83.84,6115.0,83.9096,83.9096,83.7198,83.7498,6115.0
2015-09-15 09:30:00,83.87,83.87,83.53,83.78,4234.0,83.7797,83.7797,83.4401,83.6898,4234.0
2015-09-15 10:00:00,83.8,84.21,83.73,84.1,6000.0,83.7098,84.1194,83.6399,84.0095,6000.0
2015-09-15 10:30:00,83.99,84.46,83.98,84.16,3709.0,83.8996,84.3691,83.8896,84.0694,3709.0
2015-09-15 11:00:00,84.55,84.59,84.38,84.52,1721.0,84.459,84.499,84.2892,84.429,1721.0
2015-09-15 11:30:00,84.41,84.6,84.25,84.36,3682.0,84.3191,84.5089,84.1593,84.2692,3682.0
2015-09-15 12:00:00,84.31,84.41,84.2,84.25,7758.0,84.2193,84.3191,84.1094,84.1593,7758.0
2015-09-15 12:30:00,84.41,84.43,84.23,84.25,6613.0,84.3191,84.3391,84.1393,84.1593,6613.0
2015-09-15 13:00:00,84.16,84.31,84.16,84.25,8700.0,84.0694,84.2193,84.0694,84.1593,8700.0
2015-09-15 13:30:00,84.31,84.37,84.23,84.28,21200.0,84.2193,84.2792,84.1393,84.1893,21200.0
2015-09-15 14:00:00,84.33,84.4,84.1,84.1,8500.0,84.2392,84.3092,84.0095,84.0095,8500.0
2015-09-15 14:30:00,84.13,84.4,84.13,84.26,11201.0,84.0394,84.3092,84.0394,84.1693,11201.0
2015-09-15 15:00:00,84.27,84.38,84.23,84.26,13106.0,84.1793,84.2892,84.1393,84.1693,13106.0
2015-09-15 15:30:00,84.31,84.41,84.12,84.24,20341.0,84.2193,84.3191,84.0295,84.1493,20341.0
2015-09-16 09:30:00,84.3,84.3,83.61,83.89,6765.0,84.2093,84.2093,83.52,83.7997,6765.0
2015-09-16 10:00:00,83.94,83.94,83.65,83.67,10655.0,83.8497,83.8497,83.56,83.5799,10655.0
2015-09-16 10:30:00,83.75,83.75,83.65,83.71,3900.0,83.6599,83.6599,83.56,83.6199,3900.0
2015-09-16 11:00:00,83.67,83.73,83.62,83.63,29024.0,83.5799,83.6399,83.53,83.54,29024.0
2015-09-16 11:30:00,83.63,83.69,83.48,83.67,26967.0,83.54,83.5999,83.3901,83.5799,26967.0
2015-09-16 12:00:00,83.65,83.72,83.54,83.54,15112.0,83.56,83.6299,83.4501,83.4501,15112.0
2015-09-16 12:30:00,83.59,83.65,83.51,83.65,16725.0,83.5,83.56,83.4201,83.56,16725.0
2015-09-16 13:00:00,83.62,83.63,83.43,83.5,9440.0,83.53,83.54,83.3402,83.4101,9440.0
2015-09-16 13:30:00,83.44,83.65,83.42,83.63,7709.0,83.3502,83.56,83.3302,83.54,7709.0
2015-09-16 14:00:00,83.59,83.63,82.96,83.0,13900.0,83.5,83.54,82.8707,82.9107,13900.0
2015-09-16 14:30:00,83.04,83.09,82.92,83.0,11391.0,82.9506,83.0006,82.8308,82.9107,11391.0
2015-09-16 15:00:00,82.98,82.99,82.68,82.74,24058.0,82.8907,82.9007,82.591,82.6509,24058.0
2015-09-16 15:30:00,82.71,83.07,82.2,82.3,104262.0,82.621,82.9806,82.1115,82.2114,104262.0
2015-09-17 09:30:00,82.41,83.23,82.41,83.15,12082.0,82.3213,83.1404,82.3213,83.0605,12082.0
2015-09-17 10:00:00,83.12,83.61,83.06,83.47,5701.0,83.0305,83.52,82.9706,83.3802,5701.0
2015-09-17 10:30:00,83.53,83.58,83.32,83.43,8650.0,83.4401,83.49,83.2303,83.3402,8650.0
2015-09-17 11:00:00,83.46,83.48,83.17,83.2,7975.0,83.3702,83.3901,83.0805,83.1104,7975.0
2015-09-17 11:30:00,83.23,83.27,83.15,83.19,5301.0,83.1404,83.1804,83.0605,83.1005,5301.0
2015-09-17 12:00:00,83.15,83.74,83.15,83.74,19146.0,83.0605,83.6499,83.0605,83.6499,19146.0
2015-09-17 12:30:00,83.76,84.03,83.63,83.94,8299.0,83.6698,83.9396,83.54,83.8497,8299.0
2015-09-17 13:00:00,84.0,84.05,83.81,83.98,4300.0,83.9096,83.9595,83.7198,83.8896,4300.0
2015-09-17 13:30:00,84.02,84.12,83.67,83.86,14215.0,83.9296,84.0295,83.5799,83.7697,14215.0
2015-09-17 14:00:00,83.88,83.97,83.2,83.48,3939.0,83.7897,83.8796,83.1104,83.3901,3939.0
2015-09-17 14:30:00,83.6,84.05,83.48,84.05,11301.0,83.51,83.9595,83.3901,83.9595,11301.0
2015-09-17 15:00:00,84.02,84.12,83.25,83.48,21661.0,83.9296,84.0295,83.1604,83.3901,21661.0
2015-09-17 15:30:00,83.58,83.8,83.3,83.31,27353.0,83.49,83.7098,83.2103,83.2203,27353.0
2015-09-18 09:30:00,82.24,83.22,81.99,82.65,41660.0,82.1515,83.1304,81.9018,82.561,41660.0
2015-09-18 10:00:00,82.88,83.89,82.69,83.86,12641.0,82.7908,83.7997,82.601,83.7697,12641.0
2015-09-18 10:30:00,83.81,83.81,83.41,83.72,8352.0,83.7198,83.7198,83.3202,83.6299,8352.0
2015-09-18 11:00:00,83.76,84.0,83.65,83.72,13760.0,83.6698,83.9096,83.56,83.6299,13760.0
2015-09-18 11:30:00,83.52,83.95,83.44,83.81,4719.0,83.4301,83.8596,83.3502,83.7198,4719.0
2015-09-18 12:00:00,83.75,83.75,83.26,83.33,4683.0,83.6599,83.6599,83.1704,83.2403,4683.0
2015-09-18 12:30:00,83.13,83.25,82.87,83.11,4817.0,83.0405,83.1604,82.7808,83.0205,4817.0
2015-09-18 13:00:00,82.98,83.17,82.55,82.55,5600.0,82.8907,83.0805,82.4611,82.4611,5600.0
2015-09-18 13:30:00,82.65,82.89,82.65,82.8,6570.0,82.561,82.8008,82.561,82.7109,6570.0
2015-09-18 14:00:00,82.71,83.1,82.61,82.95,3300.0,82.621,83.0106,82.5211,82.8607,3300.0
2015-09-18 14:30:00,83.01,83.12,82.68,82.86,9659.0,82.9207,83.0305,82.591,82.7708,9659.0
2015-09-18 15:00:00,82.91,83.02,82.18,82.31,21342.0,82.8208,82.9306,82.0915,82.2214,21342.0
2015-09-18 15:30:00,82.21,82.43,82.04,82.2,47216.0,82.1215,82.3413,81.9517,82.1115,47216.0
2015-09-21 09:30:00,82.8,83.3,82.34,82.87,5354.0,82.7109,83.2103,82.2514,82.7808,5354.0
2015-09-21 10:00:00,83.13,83.92,82.95,83.92,3816.0,83.0405,83.8297,82.8607,83.8297,3816.0
2015-09-21 10:30:00,83.87,84.0,83.6,83.67,7100.0,83.7797,83.9096,83.51,83.5799,7100.0
2015-09-21 11:00:00,83.65,84.0,83.5,83.9,10600.0,83.56,83.9096,83.4101,83.8097,10600.0
2015-09-21 11:30:00,83.8,84.0,83.58,83.64,8600.0,83.7098,83.9096,83.49,83.55,8600.0
2015-09-21 12:00:00,83.54,83.54,83.2,83.29,5808.0,83.4501,83.4501,83.1104,83.2004,5808.0
2015-09-21 12:30:00,83.19,83.23,82.78,82.83,3504.0,83.1005,83.1404,82.6909,82.7408,3504.0
2015-09-21 13:00:00,82.81,83.62,82.81,83.6,5565.0,82.7209,83.53,82.7209,83.51,5565.0
2015-09-21 13:30:00,83.64,83.68,83.42,83.42,4464.0,83.55,83.5899,83.3302,83.3302,4464.0
2015-09-21 14:00:00,83.41,83.58,83.29,83.42,4271.0,83.3202,83.49,83.2004,83.3302,4271.0
2015-09-21 14:30:00,83.42,83.87,83.42,83.8,4280.0,83.3302,83.7797,83.3302,83.7098,4280.0
2015-09-21 15:00:00,83.86,83.86,83.43,83.48,3850.0,83.7697,83.7697,83.3402,83.3901,3850.0
2015-09-21 15:30:00,83.5,83.59,83.42,83.55,19134.0,83.4101,83.5,83.3302,83.4601,19134.0
2015-09-22 09:30:00,82.53,83.37,82.53,83.1,12392.0,82.4412,83.2803,82.4412,83.0106,12392.0
2015-09-22 10:00:00,83.24,83.43,82.77,83.19,13649.0,83.1504,83.3402,82.6809,83.1005,13649.0
2015-09-22 10:30:00,83.13,83.24,82.98,83.22,10617.0,83.0405,83.1504,82.8907,83.1304,10617.0
2015-09-22 11:00:00,83.2,83.27,82.88,82.96,9116.0,83.1104,83.1804,82.7908,82.8707,9116.0
2015-09-22 11:30:00,82.84,83.13,82.82,83.1,1800.0,82.7508,83.0405,82.7309,83.0106,1800.0
2015-09-22 12:00:00,82.99,83.21,82.99,83.21,1700.0,82.9007,83.1204,82.9007,83.1204,1700.0
2015-09-22 12:30:00,83.12,83.32,82.77,83.04,4200.0,83.0305,83.2303,82.6809,82.9506,4200.0
2015-09-22 13:00:00,83.1,83.1,82.56,82.56,2908.0,83.0106,83.0106,82.4711,82.4711,2908.0
2015-09-22 13:30:00,82.85,82.85,82.52,82.65,18880.0,82.7608,82.7608,82.4312,82.561,18880.0
2015-09-22 14:00:00,82.64,82.8,82.61,82.77,3000.0,82.5511,82.7109,82.5211,82.6809,3000.0
2015-09-22 14:30:00,82.79,82.84,82.63,82.75,2600.0,82.7009,82.7508,82.5411,82.6609,2600.0
2015-09-22 15:00:00,82.72,82.73,82.41,82.63,4610.0,82.631,82.641,82.3213,82.5411,4610.0
2015-09-22 15:30:00,82.8,83.02,82.43,82.95,25856.0,82.7109,82.9306,82.3413,82.8607,25856.0
2015-09-23 09:30:00,83.01,83.25,82.62,83.25,23329.0,82.9207,83.1604,82.5311,83.1604,23329.0
2015-09-23 10:00:00,83.29,83.38,83.04,83.21,12400.0,83.2004,83.2903,82.9506,83.1204,12400.0
2015-09-23 10:30:00,83.17,83.18,82.9,83.09,21624.0,83.0805,83.0905,82.8108,83.0006,21624.0
2015-09-23 11:00:00,83.16,83.18,82.85,82.87,7826.0,83.0705,83.0905,82.7608,82.7808,7826.0
2015-09-23 11:30:00,82.81,82.89,82.56,82.63,3500.0,82.7209,82.8008,82.4711,82.5411,3500.0
2015-09-23 12:00:00,82.7,82.7,82.14,82.28,1900.0,82.611,82.611,82.0516,82.1914,1900.0
2015-09-23 12:30:00,82.27,82.5,82.13,82.5,16271.0,82.1815,82.4112,82.0416,82.4112,16271.0
2015-09-23 13:00:00,82.42,82.76,82.35,82.7,10600.0,82.3313,82.6709,82.2614,82.611,10600.0
2015-09-23 13:30:00,82.73,83.17,82.67,83.14,14676.0,82.641,83.0805,82.581,83.0505,14676.0
2015-09-23 14:00:00,83.11,83.11,82.84,82.84,11002.0,83.0205,83.0205,82.7508,82.7508,11002.0
2015-09-23 14:30:00,82.81,82.81,82.61,82.61,2420.0,82.7209,82.7209,82.5211,82.5211,2420.0
2015-09-23 15:00:00,82.48,82.64,82.48,82.58,12021.0,82.3912,82.5511,82.3912,82.4911,12021.0
2015-09-23 15:30:00,82.63,82.65,82.47,82.56,29406.0,82.5411,82.561,82.3812,82.4711,29406.0
2015-09-24 09:30:00,81.89,82.48,81.5,81.89,12087.0,81.8019,82.3912,81.4123,81.8019,12087.0
2015-09-24 10:00:00,81.9,82.4,81.86,82.37,21942.0,81.8118,82.3113,81.7719,82.2813,21942.0
2015-09-24 10:30:00,82.17,82.32,82.05,82.22,3200.0,82.0816,82.2314,81.9617,82.1315,3200.0
2015-09-24 11:00:00,82.12,82.32,81.92,82.16,4900.0,82.0316,82.2314,81.8318,82.0716,4900.0
2015-09-24 11:30:00,82.13,82.3,82.11,82.15,5400.0,82.0416,82.2114,82.0216,82.0616,5400.0
2015-09-24 12:00:00,82.16,82.3,82.06,82.26,2985.0,82.0716,82.2114,81.9717,82.1715,2985.0
2015-09-24 12:30:00,82.25,82.58,82.25,82.3,3700.0,82.1615,82.4911,82.1615,82.2114,3700.0
2015-09-24 13:00:00,82.21,82.31,81.99,82.08,2700.0,82.1215,82.2214,81.9018,81.9917,2700.0
2015-09-24 13:30:00,82.04,82.1,81.92,81.97,3962.0,81.9517,82.0116,81.8318,81.8818,3962.0
2015-09-24 14:00:00,81.94,82.18,81.94,82.0,3144.0,81.8518,82.0915,81.8518,81.9117,3144.0
2015-09-24 14:30:00,82.2,82.96,82.04,82.72,9400.0,82.1115,82.8707,81.9517,82.631,9400.0
2015-09-24 15:00:00,82.73,83.12,82.61,82.97,8504.0,82.641,83.0305,82.5211,82.8807,8504.0
2015-09-24 15:30:00,82.93,83.07,82.73,83.02,24000.0,82.8407,82.9806,82.641,82.9306,24000.0
2015-09-25 09:30:00,83.45,83.95,83.26,83.5,12005.0,83.3602,83.8596,83.1704,83.4101,12005.0
2015-09-25 10:00:00,83.53,83.98,83.53,83.71,5721.0,83.4401,83.8896,83.4401,83.6199,5721.0
2015-09-25 10:30:00,83.78,84.2,83.7,84.15,7439.0,83.6898,84.1094,83.6099,84.0594,7439.0
2015-09-25 11:00:00,84.11,84.29,84.11,84.23,8400.0,84.0195,84.1993,84.0195,84.1393,8400.0
2015-09-25 11:30:00,84.27,84.27,83.49,83.49,10857.0,84.1793,84.1793,83.4001,83.4001,10857.0
2015-09-25 12:00:00,83.44,83.61,83.13,83.17,2400.0,83.3502,83.52,83.0405,83.0805,2400.0
2015-09-25 12:30:00,83.17,83.5,83.17,83.47,3000.0,83.0805,83.4101,83.0805,83.3802,3000.0
2015-09-25 13:00:00,83.52,83.68,83.5,83.63,1700.0,83.4301,83.5899,83.4101,83.54,1700.0
2015-09-25 13:30:00,83.57,83.59,83.4,83.57,2070.0,83.4801,83.5,83.3102,83.4801,2070.0
2015-09-25 14:00:00,83.74,83.91,82.97,82.97,3800.0,83.6499,83.8197,82.8807,82.8807,3800.0
2015-09-25 14:30:00,83.09,83.12,82.85,82.9,2805.0,83.0006,83.0305,82.7608,82.8108,2805.0
2015-09-25 15:00:00,82.9,82.9,82.08,82.59,5969.0,82.8108,82.8108,81.9917,82.5011,5969.0
2015-09-25 15:30:00,82.57,82.66,82.33,82.41,33239.0,82.4811,82.571,82.2414,82.3213,33239.0
2015-09-28 09:30:00,82.16,83.34,82.16,83.16,24181.0,82.0716,83.2503,82.0716,83.0705,24181.0
2015-09-28 10:00:00,82.94,83.48,82.74,83.42,33767.0,82.8507,83.3901,82.6509,83.3302,33767.0
2015-09-28 10:30:00,83.4,83.4,82.87,82.96,6796.0,83.3102,83.3102,82.7808,82.8707,6796.0
2015-09-28 11:00:00,82.93,83.13,82.63,82.68,4200.0,82.8407,83.0405,82.5411,82.591,4200.0
2015-09-28 11:30:00,82.72,82.95,82.61,82.61,6502.0,82.631,82.8607,82.5211,82.5211,6502.0
2015-09-28 12:00:00,82.61,83.02,82.2,83.02,6116.0,82.5211,82.9306,82.1115,82.9306,6116.0
2015-09-28 12:30:00,82.86,82.95,82.45,82.45,14931.0,82.7708,82.8607,82.3613,82.3613,14931.0
2015-09-28 13:00:00,82.43,82.65,82.3,82.3,7789.0,82.3413,82.561,82.2114,82.2114,7789.0
2015-09-28 13:30:00,82.32,82.55,82.3,82.39,7953.0,82.2314,82.4611,82.2114,82.3013,7953.0
2015-09-28 14:00:00,82.38,82.38,81.81,82.01,7022.0,82.2913,82.2913,81.7219,81.9217,7022.0
2015-09-28 14:30:00,82.19,82.45,81.82,81.82,7580.0,82.1015,82.3613,81.7319,81.7319,7580.0
2015-09-28 15:00:00,81.82,81.92,81.69,81.79,6500.0,81.7319,81.8318,81.6021,81.702,6500.0
2015-09-28 15:30:00,81.82,82.11,81.68,81.7,19751.0,81.7319,82.0216,81.5921,81.6121,19751.0
2015-09-29 09:30:00,81.75,81.75,80.85,81.41,4384.0,81.662,81.662,80.763,81.3224,4384.0
2015-09-29 10:00:00,81.66,81.96,81.43,81.85,11200.0,81.5721,81.8718,81.3424,81.7619,11200.0
2015-09-29 10:30:00,81.89,82.18,81.81,82.13,9473.0,81.8019,82.0915,81.7219,82.0416,9473.0
2015-09-29 11:00:00,82.11,82.28,81.72,82.13,9647.0,82.0216,82.1914,81.632,82.0416,9647.0
2015-09-29 11:30:00,82.12,82.36,81.8,82.08,7449.0,82.0316,82.2714,81.712,81.9917,7449.0
2015-09-29 12:00:00,82.08,82.35,81.85,82.24,8800.0,81.9917,82.2614,81.7619,82.1515,8800.0
2015-09-29 12:30:00,82.13,82.21,81.78,81.79,6100.0,82.0416,82.1215,81.692,81.702,6100.0
2015-09-29 13:00:00,81.82,82.4,81.82,82.29,4703.0,81.7319,82.3113,81.7319,82.2014,4703.0
2015-09-29 13:30:00,82.28,82.49,82.19,82.36,6101.0,82.1914,82.4012,82.1015,82.2714,6101.0
2015-09-29 14:00:00,82.32,82.7,82.32,82.57,11501.0,82.2314,82.611,82.2314,82.4811,11501.0
2015-09-29 14:30:00,82.5,82.56,82.36,82.37,10877.0,82.4112,82.4711,82.2714,82.2813,10877.0
2015-09-29 15:00:00,82.33,82.69,82.29,82.38,20225.0,82.2414,82.601,82.2014,82.2913,20225.0
2015-09-29 15:30:00,82.42,82.96,82.35,82.8,50041.0,82.3313,82.8707,82.2614,82.7109,50041.0
2015-09-30 09:30:00,83.72,84.52,83.3,83.74,28361.0,83.6299,84.429,83.2103,83.6499,28361.0
2015-09-30 10:00:00,83.61,84.18,83.61,84.18,26000.0,83.52,84.0894,83.52,84.0894,26000.0
2015-09-30 10:30:00,84.15,84.26,83.57,83.72,8401.0,84.0594,84.1693,83.4801,83.6299,8401.0
2015-09-30 11:00:00,83.65,83.95,83.58,83.67,6565.0,83.56,83.8596,83.49,83.5799,6565.0
2015-09-30 11:30:00,83.6,84.06,83.54,83.7,13400.0,83.51,83.9695,83.4501,83.6099,13400.0
2015-09-30 12:00:00,83.74,84.45,83.41,84.23,16144.0,83.6499,84.3591,83.3202,84.1393,16144.0
2015-09-30 12:30:00,84.25,84.34,83.64,83.98,25399.0,84.1593,84.2492,83.55,83.8896,25399.0
2015-09-30 13:00:00,83.99,84.45,83.9,84.27,7900.0,83.8996,84.3591,83.8097,84.1793,7900.0
2015-09-30 13:30:00,84.2,84.2,83.82,83.9,13894.0,84.1094,84.1094,83.7298,83.8097,13894.0
2015-09-30 14:00:00,83.88,84.1,83.8,84.1,7900.0,83.7897,84.0095,83.7098,84.0095,7900.0
2015-09-30 14:30:00,84.12,84.65,83.98,84.65,10100.0,84.0295,84.5589,83.8896,84.5589,10100.0
2015-09-30 15:00:00,84.67,84.8,84.46,84.66,14404.0,84.5789,84.7087,84.3691,84.5689,14404.0
2015-09-30 15:30:00,84.69,85.06,84.49,84.5,53878.0,84.5988,84.9684,84.3991,84.4091,53878.0
2015-10-01 09:30:00,84.51,85.22,84.18,84.57,6221.0,84.419,85.1283,84.0894,84.479,6221.0
2015-10-01 10:00:00,84.37,85.57,84.26,85.27,14023.0,84.2792,85.4779,84.1693,85.1782,14023.0
2015-10-01 10:30:00,85.19,85.39,84.71,84.71,8300.0,85.0983,85.2981,84.6188,84.6188,8300.0
2015-10-01 11:00:00,84.63,85.01,84.62,84.79,7004.0,84.5389,84.9185,84.5289,84.6987,7004.0
2015-10-01 11:30:00,84.58,84.58,84.09,84.13,7500.0,84.489,84.489,83.9995,84.0394,7500.0
2015-10-01 12:00:00,84.14,84.37,83.95,84.37,7300.0,84.0494,84.2792,83.8596,84.2792,7300.0
2015-10-01 12:30:00,84.37,84.51,84.23,84.42,6246.0,84.2792,84.419,84.1393,84.3291,6246.0
2015-10-01 13:00:00,84.4,84.42,83.97,84.28,7720.0,84.3092,84.3291,83.8796,84.1893,7720.0
2015-10-01 13:30:00,84.42,84.62,84.27,84.6,6068.0,84.3291,84.5289,84.1793,84.5089,6068.0
2015-10-01 14:00:00,84.5,84.84,84.48,84.65,6602.0,84.4091,84.7487,84.3891,84.5589,6602.0
2015-10-01 14:30:00,84.81,85.09,84.73,85.0,8800.0,84.7187,84.9984,84.6388,84.9085,8800.0
2015-10-01 15:00:00,85.01,85.06,84.66,84.69,11400.0,84.9185,84.9684,84.5689,84.5988,11400.0
2015-10-01 15:30:00,84.67,85.13,84.51,84.96,47272.0,84.5789,85.0384,84.419,84.8686,47272.0
2015-10-02 09:30:00,83.94,84.04,83.08,83.19,21330.0,83.8497,83.9495,82.9906,83.1005,21330.0
2015-10-02 10:00:00,83.37,83.46,82.52,82.52,10705.0,83.2803,83.3702,82.4312,82.4312,10705.0
2015-10-02 10:30:00,82.52,83.18,82.43,83.0,13089.0,82.4312,83.0905,82.3413,82.9107,13089.0
2015-10-02 11:00:00,83.05,83.08,82.56,82.77,6706.0,82.9606,82.9906,82.4711,82.6809,6706.0
2015-10-02 11:30:00,82.74,82.79,82.29,82.68,6071.0,82.6509,82.7009,82.2014,82.591,6071.0
2015-10-02 12:00:00,82.66,82.9,82.51,82.55,9124.0,82.571,82.8108,82.4212,82.4611,9124.0
2015-10-02 12:30:00,82.65,83.15,82.65,83.1,11441.0,82.561,83.0605,82.561,83.0106,11441.0
2015-10-02 13:00:00,83.16,83.17,82.59,82.92,15348.0,83.0705,83.0805,82.5011,82.8308,15348.0
2015-10-02 13:30:00,82.98,83.02,82.87,82.99,18050.0,82.8907,82.9306,82.7808,82.9007,18050.0
2015-10-02 14:00:00,82.94,83.16,82.87,83.15,11800.0,82.8507,83.0705,82.7808,83.0605,11800.0
2015-10-02 14:30:00,83.24,83.25,83.1,83.14,10846.0,83.1504,83.1604,83.0106,83.0505,10846.0
2015-10-02 15:00:00,83.19,83.78,83.11,83.7,11189.0,83.1005,83.6898,83.0205,83.6099,11189.0
2015-10-02 15:30:00,83.78,84.06,83.67,84.01,39974.0,83.6898,83.9695,83.5799,83.9196,39974.0
2015-10-05 09:30:00,84.73,85.69,84.64,85.59,24762.0,84.6388,85.5978,84.5489,85.4979,24762.0
2015-10-05 10:00:00,85.61,85.61,85.13,85.28,12062.0,85.5179,85.5179,85.0384,85.1882,12062.0
2015-10-05 10:30:00,85.26,85.31,85.0,85.11,23400.0,85.1682,85.2182,84.9085,85.0184,23400.0
2015-10-05 11:00:00,85.1,85.18,84.96,84.97,29157.0,85.0084,85.0883,84.8686,84.8785,29157.0
2015-10-05 11:30:00,85.03,85.04,84.45,84.83,11200.0,84.9385,84.9485,84.3591,84.7387,11200.0
2015-10-05 12:00:00,84.8,85.1,84.8,84.93,7846.0,84.7087,85.0084,84.7087,84.8386,7846.0
2015-10-05 12:30:00,84.99,85.3,84.99,85.3,8100.0,84.8985,85.2082,84.8985,85.2082,8100.0
2015-10-05 13:00:00,85.3,85.43,85.13,85.31,7800.0,85.2082,85.338,85.0384,85.2182,7800.0
2015-10-05 13:30:00,85.28,85.51,85.23,85.26,12611.0,85.1882,85.418,85.1383,85.1682,12611.0
2015-10-05 14:00:00,85.3,85.45,85.23,85.45,5900.0,85.2082,85.358,85.1383,85.358,5900.0
2015-10-05 14:30:00,85.49,85.74,85.49,85.67,5800.0,85.398,85.6477,85.398,85.5778,5800.0
2015-10-05 15:00:00,85.77,86.0,85.69,86.0,7777.0,85.6777,85.9074,85.5978,85.9074,7777.0
2015-10-05 15:30:00,86.03,86.18,85.76,85.83,33867.0,85.9374,86.0872,85.6677,85.7376,33867.0
2015-10-06 09:30:00,85.85,86.56,85.85,86.56,4898.0,85.7576,86.4668,85.7576,86.4668,4898.0
2015-10-06 10:00:00,86.46,86.61,86.02,86.29,17800.0,86.3669,86.5168,85.9274,86.1971,17800.0
2015-10-06 10:30:00,86.32,87.0,86.31,86.7,10500.0,86.2271,86.9064,86.2171,86.6067,10500.0
2015-10-06 11:00:00,86.74,87.38,86.44,86.59,22570.0,86.6466,87.286,86.347,86.4968,22570.0
2015-10-06 11:30:00,86.56,86.56,86.0,86.01,6801.0,86.4668,86.4668,85.9074,85.9174,6801.0
2015-10-06 12:00:00,85.94,85.98,85.36,85.36,5637.0,85.8475,85.8875,85.2681,85.2681,5637.0
2015-10-06 12:30:00,85.33,85.96,85.33,85.96,3000.0,85.2382,85.8675,85.2382,85.8675,3000.0
2015-10-06 13:00:00,85.97,86.07,85.68,85.95,3714.0,85.8775,85.9774,85.5878,85.8575,3714.0
2015-10-06 13:30:00,85.98,86.04,85.72,86.04,3202.0,85.8875,85.9474,85.6277,85.9474,3202.0
2015-10-06 14:00:00,85.94,86.13,85.83,86.07,4100.0,85.8475,86.0373,85.7376,85.9774,4100.0
2015-10-06 14:30:00,86.15,86.15,85.75,85.75,3200.0,86.0573,86.0573,85.6577,85.6577,3200.0
2015-10-06 15:00:00,85.83,86.05,85.7,85.88,6344.0,85.7376,85.9574,85.6078,85.7876,6344.0
2015-10-06 15:30:00,85.88,86.03,85.63,86.03,33427.0,85.7876,85.9374,85.5378,85.9374,33427.0
2015-10-07 09:30:00,86.26,87.06,86.23,86.92,4232.0,86.1672,86.9663,86.1372,86.8264,4232.0
2015-10-07 10:00:00,86.96,87.44,86.84,87.26,4700.0,86.8664,87.3459,86.7465,87.1661,4700.0
2015-10-07 10:30:00,87.19,87.24,86.86,86.91,5400.0,87.0962,87.1461,86.7665,86.8165,5400.0
2015-10-07 11:00:00,86.87,86.96,86.23,86.26,9384.0,86.7765,86.8664,86.1372,86.1672,9384.0
2015-10-07 11:30:00,86.26,86.59,86.26,86.59,3318.0,86.1672,86.4968,86.1672,86.4968,3318.0
2015-10-07 12:00:00,86.59,86.59,86.23,86.23,3700.0,86.4968,86.4968,86.1372,86.1372,3700.0
2015-10-07 12:30:00,86.26,86.39,86.07,86.34,2950.0,86.1672,86.297,85.9774,86.2471,2950.0
2015-10-07 13:00:00,86.21,86.48,86.21,86.33,3800.0,86.1172,86.3869,86.1172,86.2371,3800.0
2015-10-07 13:30:00,86.38,86.96,86.38,86.75,8220.0,86.287,86.8664,86.287,86.6566,8220.0
2015-10-07 14:00:00,86.98,87.12,86.63,86.69,7517.0,86.8864,87.0262,86.5368,86.5967,7517.0
2015-10-07 14:30:00,86.84,86.97,86.63,86.75,6610.0,86.7465,86.8764,86.5368,86.6566,6610.0
2015-10-07 15:00:00,86.76,87.09,86.51,86.93,33257.0,86.6666,86.9963,86.4169,86.8364,33257.0
2015-10-07 15:30:00,86.99,87.32,86.88,87.27,30269.0,86.8964,87.226,86.7865,87.1761,30269.0
2015-10-08 09:30:00,87.06,87.2,86.88,87.12,5118.0,86.9663,87.1061,86.7865,87.0262,5118.0
2015-10-08 10:00:00,87.15,87.5,87.03,87.44,4801.0,87.0562,87.4058,86.9363,87.3459,4801.0
2015-10-08 10:30:00,87.36,88.31,87.36,88.17,5400.0,87.266,88.2149,87.266,88.0751,5400.0
2015-10-08 11:00:00,88.17,88.17,87.72,87.74,3300.0,88.0751,88.0751,87.6256,87.6456,3300.0
2015-10-08 11:30:00,87.97,88.18,87.89,88.18,2600.0,87.8753,88.0851,87.7954,88.0851,2600.0
2015-10-08 12:00:00,88.06,88.38,87.95,88.01,5200.0,87.9652,88.2849,87.8553,87.9153,5200.0
2015-10-08 12:30:00,88.0,88.1,87.71,88.01,3800.0,87.9053,88.0052,87.6156,87.9153,3800.0
2015-10-08 13:00:00,88.02,88.06,87.79,87.86,3823.0,87.9253,87.9652,87.6955,87.7654,3823.0
2015-10-08 13:30:00,87.87,87.94,87.72,87.78,7450.0,87.7754,87.8453,87.6256,87.6855,7450.0
2015-10-08 14:00:00,87.81,88.41,87.81,88.2,5800.0,87.7155,88.3148,87.7155,88.1051,5800.0
2015-10-08 14:30:00,88.25,88.82,88.25,88.82,5200.0,88.155,88.7244,88.155,88.7244,5200.0
2015-10-08 15:00:00,88.73,89.01,88.56,88.62,12732.0,88.6345,88.9142,88.4647,88.5246,12732.0
2015-10-08 15:30:00,88.65,88.75,88.33,88.64,37115.0,88.5546,88.6545,88.2349,88.5446,37115.0
2015-10-09 09:30:00,88.94,89.16,88.27,89.03,7102.0,88.8443,89.064,88.175,88.9342,7102.0
2015-10-09 10:00:00,89.02,89.45,88.98,89.41,4604.0,88.9242,89.3537,88.8842,89.3138,4604.0
2015-10-09 10:30:00,89.44,90.14,89.4,90.13,6091.0,89.3437,90.043,89.3038,90.033,6091.0
2015-10-09 11:00:00,90.21,90.36,89.95,90.29,6320.0,90.1129,90.2627,89.8532,90.1928,6320.0
2015-10-09 11:30:00,90.28,90.28,89.78,89.94,3300.0,90.1828,90.1828,89.6834,89.8432,3300.0
2015-10-09 12:00:00,89.99,90.06,89.68,89.68,1600.0,89.8931,89.9631,89.5835,89.5835,1600.0
2015-10-09 12:30:00,89.73,89.98,89.66,89.98,3700.0,89.6334,89.8832,89.5635,89.8832,3700.0
2015-10-09 13:00:00,89.93,89.93,89.72,89.76,2300.0,89.8332,89.8332,89.6234,89.6634,2300.0
2015-10-09 13:30:00,89.82,89.98,89.68,89.72,5100.0,89.7233,89.8832,89.5835,89.6234,5100.0
2015-10-09 14:00:00,89.78,89.91,89.75,89.82,4346.0,89.6834,89.8132,89.6534,89.7233,4346.0
2015-10-09 14:30:00,89.79,90.08,89.77,89.96,7905.0,89.6934,89.983,89.6734,89.8632,7905.0
2015-10-09 15:00:00,89.9,90.06,89.88,90.02,12360.0,89.8032,89.9631,89.7833,89.9231,12360.0
2015-10-09 15:30:00,90.05,90.37,90.03,90.16,24161.0,89.9531,90.2727,89.9331,90.063,24161.0
2015-10-12 09:30:00,90.13,90.22,89.85,90.12,1379.0,90.033,90.1229,89.7533,90.023,1379.0
2015-10-12 10:00:00,90.13,90.33,90.01,90.25,5083.0,90.033,90.2328,89.9131,90.1529,5083.0
2015-10-12 10:30:00,90.33,90.93,90.33,90.81,3500.0,90.2328,90.8321,90.2328,90.7123,3500.0
2015-10-12 11:00:00,90.92,91.47,90.92,91.3,10300.0,90.8221,91.3715,90.8221,91.2017,10300.0
2015-10-12 11:30:00,91.3,91.32,90.97,90.99,5722.0,91.2017,91.2217,90.8721,90.8921,5722.0
2015-10-12 12:00:00,91.02,91.09,90.81,90.9,4900.0,90.922,90.992,90.7123,90.8022,4900.0
2015-10-12 12:30:00,90.91,91.0,90.86,91.0,3960.0,90.8122,90.9021,90.7622,90.9021,3960.0
2015-10-12 13:00:00,90.95,90.98,90.87,90.96,3100.0,90.8521,90.8821,90.7722,90.8621,3100.0
2015-10-12 13:30:00,90.93,90.95,90.79,90.93,4000.0,90.8321,90.8521,90.6923,90.8321,4000.0
2015-10-12 14:00:00,90.94,91.0,90.85,90.85,2600.0,90.8421,90.9021,90.7522,90.7522,2600.0
2015-10-12 14:30:00,90.83,90.88,90.68,90.68,4600.0,90.7322,90.7822,90.5824,90.5824,4600.0
2015-10-12 15:00:00,90.68,90.72,90.54,90.54,7953.0,90.5824,90.6224,90.4425,90.4425,7953.0
2015-10-12 15:30:00,90.54,90.54,90.31,90.5,22990.0,90.4425,90.4425,90.2128,90.4026,22990.0
2015-10-13 09:30:00,89.91,90.65,89.91,90.39,5954.0,89.8132,90.5524,89.8132,90.2927,5954.0
2015-10-13 10:00:00,90.28,90.55,90.04,90.24,12200.0,90.1828,90.4525,89.9431,90.1429,12200.0
2015-10-13 10:30:00,90.39,90.55,90.12,90.49,9466.0,90.2927,90.4525,90.023,90.3926,9466.0
2015-10-13 11:00:00,90.48,90.82,90.2,90.2,6000.0,90.3826,90.7222,90.1029,90.1029,6000.0
2015-10-13 11:30:00,90.26,90.26,90.01,90.01,4602.0,90.1629,90.1629,89.9131,89.9131,4602.0
2015-10-13 12:00:00,90.02,90.06,89.84,89.93,3057.0,89.9231,89.9631,89.7433,89.8332,3057.0
2015-10-13 12:30:00,89.94,90.06,89.84,89.84,2300.0,89.8432,89.9631,89.7433,89.7433,2300.0
2015-10-13 13:00:00,89.59,89.74,89.58,89.74,3270.0,89.4936,89.6434,89.4836,89.6434,3270.0
2015-10-13 13:30:00,89.68,89.68,89.16,89.19,5622.0,89.5835,89.5835,89.064,89.094,5622.0
2015-10-13 14:00:00,89.25,89.26,88.85,88.86,6300.0,89.1539,89.1639,88.7544,88.7644,6300.0
2015-10-13 14:30:00,88.84,89.13,88.78,89.11,4961.0,88.7444,89.0341,88.6844,89.0141,4961.0
2015-10-13 15:00:00,89.09,89.21,88.71,88.76,11284.0,88.9941,89.114,88.6145,88.6645,11284.0
2015-10-13 15:30:00,88.8,89.01,88.39,88.52,51753.0,88.7044,88.9142,88.2949,88.4247,51753.0
2015-10-14 09:30:00,88.54,88.54,88.19,88.42,3354.0,88.4447,88.4447,88.0951,88.3248,3354.0
2015-10-14 10:00:00,88.56,88.57,88.18,88.18,2295.0,88.4647,88.4747,88.0851,88.0851,2295.0
2015-10-14 10:30:00,88.14,88.31,87.84,88.31,4495.0,88.0451,88.2149,87.7455,88.2149,4495.0
2015-10-14 11:00:00,88.19,88.46,88.1,88.15,2820.0,88.0951,88.3648,88.0052,88.0551,2820.0
2015-10-14 11:30:00,88.13,88.25,88.09,88.13,1700.0,88.0351,88.155,87.9952,88.0351,1700.0
2015-10-14 12:00:00,88.3,88.3,88.3,88.3,100.0,88.205,88.205,88.205,88.205,100.0
2015-10-14 12:30:00,88.34,89.19,88.18,89.12,12174.0,88.2449,89.094,88.0851,89.0241,12174.0
2015-10-14 13:00:00,89.16,89.16,88.64,88.66,1400.0,89.064,89.064,88.5446,88.5646,1400.0
2015-10-14 13:30:00,88.67,88.68,88.38,88.38,2320.0,88.5746,88.5846,88.2849,88.2849,2320.0
2015-10-14 14:00:00,88.33,88.48,88.13,88.17,4155.0,88.2349,88.3848,88.0351,88.0751,4155.0
2015-10-14 14:30:00,88.15,88.15,87.73,87.78,2700.0,88.0551,88.0551,87.6356,87.6855,2700.0
2015-10-14 15:00:00,87.81,87.88,87.63,87.78,10279.0,87.7155,87.7854,87.5357,87.6855,10279.0
2015-10-14 15:30:00,87.86,88.0,87.54,87.63,14016.0,87.7654,87.9053,87.4458,87.5357,14016.0
2015-10-15 09:30:00,88.05,88.05,87.81,88.04,525.0,87.9552,87.9552,87.7155,87.9452,525.0
2015-10-15 10:00:00,88.23,88.79,88.21,88.64,4013.0,88.135,88.6944,88.1151,88.5446,4013.0
2015-10-15 10:30:00,88.75,89.3,88.7,89.1,4300.0,88.6545,89.2039,88.6045,89.0041,4300.0
2015-10-15 11:00:00,89.05,89.05,88.52,88.75,3606.0,88.9542,88.9542,88.4247,88.6545,3606.0
2015-10-15 11:30:00,88.76,88.8,88.15,88.15,4094.0,88.6645,88.7044,88.0551,88.0551,4094.0
2015-10-15 12:00:00,88.25,88.54,88.24,88.43,1500.0,88.155,88.4447,88.145,88.3348,1500.0
2015-10-15 12:30:00,88.52,88.52,88.38,88.38,1668.0,88.4247,88.4247,88.2849,88.2849,1668.0
2015-10-15 13:00:00,88.41,88.67,88.41,88.62,1725.0,88.3148,88.5746,88.3148,88.5246,1725.0
2015-10-15 13:30:00,88.57,89.23,88.57,89.23,2115.0,88.4747,89.134,88.4747,89.134,2115.0
2015-10-15 14:00:00,89.24,89.69,89.14,89.69,4411.0,89.1439,89.5935,89.0441,89.5935,4411.0
2015-10-15 14:30:00,89.66,90.02,89.65,89.66,15083.0,89.5635,89.9231,89.5535,89.5635,15083.0
2015-10-15 15:00:00,89.74,89.93,89.58,89.91,13049.0,89.6434,89.8332,89.4836,89.8132,13049.0
2015-10-15 15:30:00,89.88,90.16,89.61,90.0,40107.0,89.7833,90.063,89.5136,89.9031,40107.0
2015-10-16 09:30:00,90.05,90.09,89.58,89.77,15859.0,89.9531,89.993,89.4836,89.6734,15859.0
2015-10-16 10:00:00,89.99,90.08,89.69,89.8,9564.0,89.8931,89.983,89.5935,89.7033,9564.0
2015-10-16 10:30:00,89.83,89.9,89.69,89.89,12800.0,89.7333,89.8032,89.5935,89.7932,12800.0
2015-10-16 11:00:00,89.9,90.2,89.71,89.71,3800.0,89.8032,90.1029,89.6134,89.6134,3800.0
2015-10-16 11:30:00,89.72,90.05,89.68,90.05,2600.0,89.6234,89.9531,89.5835,89.9531,2600.0
2015-10-16 12:00:00,90.11,90.11,89.26,89.26,3005.0,90.013,90.013,89.1639,89.1639,3005.0
2015-10-16 12:30:00,89.24,89.34,89.15,89.17,2700.0,89.1439,89.2438,89.054,89.074,2700.0
2015-10-16 13:00:00,89.16,89.2,88.89,88.91,2735.0,89.064,89.104,88.7943,88.8143,2735.0
2015-10-16 13:30:00,88.85,89.07,88.84,88.84,3935.0,88.7544,88.9741,88.7444,88.7444,3935.0
2015-10-16 14:00:00,88.92,89.29,88.78,89.29,3325.0,88.8243,89.1939,88.6844,89.1939,3325.0
2015-10-16 14:30:00,89.38,89.69,89.35,89.63,4361.0,89.2838,89.5935,89.2538,89.5335,4361.0
2015-10-16 15:00:00,89.62,89.75,89.34,89.4,7582.0,89.5235,89.6534,89.2438,89.3038,7582.0
2015-10-16 15:30:00,89.44,89.62,89.21,89.51,37323.0,89.3437,89.5235,89.114,89.4137,37323.0
2015-10-19 09:30:00,88.89,89.9,88.89,89.85,3355.0,88.7943,89.8032,88.7943,89.7533,3355.0
2015-10-19 10:00:00,89.73,89.85,89.57,89.57,2293.0,89.6334,89.7533,89.4736,89.4736,2293.0
2015-10-19 10:30:00,89.59,89.85,89.43,89.76,3580.0,89.4936,89.7533,89.3337,89.6634,3580.0
2015-10-19 11:00:00,89.73,89.91,89.49,89.59,8660.0,89.6334,89.8132,89.3937,89.4936,8660.0
2015-10-19 11:30:00,89.66,90.42,89.66,89.91,16621.0,89.5635,90.3227,89.5635,89.8132,16621.0
2015-10-19 12:00:00,89.86,89.99,89.54,89.58,7100.0,89.7633,89.8931,89.4436,89.4836,7100.0
2015-10-19 12:30:00,89.5,89.87,89.5,89.68,6984.0,89.4037,89.7733,89.4037,89.5835,6984.0
2015-10-19 13:00:00,89.62,89.66,89.12,89.29,5800.0,89.5235,89.5635,89.0241,89.1939,5800.0
2015-10-19 13:30:00,89.25,89.52,89.25,89.49,700.0,89.1539,89.4236,89.1539,89.3937,700.0
2015-10-19 14:00:00,89.5,89.74,89.37,89.5,6849.0,89.4037,89.6434,89.2738,89.4037,6849.0
2015-10-19 14:30:00,89.57,89.85,89.4,89.75,5000.0,89.4736,89.7533,89.3038,89.6534,5000.0
2015-10-19 15:00:00,89.7,89.86,89.66,89.77,12720.0,89.6035,89.7633,89.5635,89.6734,12720.0
2015-10-19 15:30:00,89.75,89.94,89.63,89.83,24109.0,89.6534,89.8432,89.5335,89.7333,24109.0
2015-10-20 09:30:00,89.84,89.88,89.67,89.88,889.0,89.7433,89.7833,89.5735,89.7833,889.0
2015-10-20 10:00:00,89.81,89.95,89.77,89.77,3300.0,89.7133,89.8532,89.6734,89.6734,3300.0
2015-10-20 10:30:00,89.8,90.23,89.72,90.23,15094.0,89.7033,90.1329,89.6234,90.1329,15094.0
2015-10-20 11:00:00,90.18,90.54,90.12,90.54,4700.0,90.0829,90.4425,90.023,90.4425,4700.0
2015-10-20 11:30:00,90.67,90.71,90.24,90.25,7310.0,90.5724,90.6124,90.1429,90.1529,7310.0
2015-10-20 12:00:00,90.24,90.37,90.03,90.35,19599.0,90.1429,90.2727,89.9331,90.2528,19599.0
2015-10-20 12:30:00,90.31,90.32,89.69,89.95,3000.0,90.2128,90.2228,89.5935,89.8532,3000.0
2015-10-20 13:00:00,89.92,90.18,89.83,89.99,1700.0,89.8232,90.0829,89.7333,89.8931,1700.0
2015-10-20 13:30:00,89.95,90.11,89.9,90.11,2914.0,89.8532,90.013,89.8032,90.013,2914.0
2015-10-20 14:00:00,90.14,90.29,89.82,89.95,14259.0,90.043,90.1928,89.7233,89.8532,14259.0
2015-10-20 14:30:00,90.02,90.04,89.56,89.69,8900.0,89.9231,89.9431,89.4636,89.5935,8900.0
2015-10-20 15:00:00,89.84,89.98,89.45,89.65,16153.0,89.7433,89.8832,89.3537,89.5535,16153.0
2015-10-20 15:30:00,89.7,89.75,89.26,89.58,15713.0,89.6035,89.6534,89.1639,89.4836,15713.0
2015-10-21 09:30:00,89.91,89.91,89.45,89.45,2710.0,89.8132,89.8132,89.3537,89.3537,2710.0
2015-10-21 10:00:00,89.5,89.5,88.81,88.81,5692.0,89.4037,89.4037,88.7144,88.7144,5692.0
2015-10-21 10:30:00,88.9,89.08,88.61,88.87,9395.0,88.8043,88.9841,88.5146,88.7743,9395.0
2015-10-21 11:00:00,88.99,89.09,88.65,88.88,8752.0,88.8942,88.9941,88.5546,88.7843,8752.0
2015-10-21 11:30:00,89.09,89.34,88.98,89.01,2200.0,88.9941,89.2438,88.8842,88.9142,2200.0
2015-10-21 12:00:00,89.16,89.32,89.07,89.32,1787.0,89.064,89.2239,88.9741,89.2239,1787.0
2015-10-21 12:30:00,89.25,89.25,89.03,89.03,2000.0,89.1539,89.1539,88.9342,88.9342,2000.0
2015-10-21 13:00:00,88.75,88.87,88.4,88.4,3298.0,88.6545,88.7743,88.3049,88.3049,3298.0
2015-10-21 13:30:00,88.48,88.53,88.23,88.53,1924.0,88.3848,88.4347,88.135,88.4347,1924.0
2015-10-21 14:00:00,88.34,88.66,88.31,88.66,2100.0,88.2449,88.5646,88.2149,88.5646,2100.0
2015-10-21 14:30:00,88.7,89.12,88.7,88.75,3100.0,88.6045,89.0241,88.6045,88.6545,3100.0
2015-10-21 15:00:00,88.64,88.91,88.03,88.06,9323.0,88.5446,88.8143,87.9353,87.9652,9323.0
2015-10-21 15:30:00,88.2,88.46,87.78,88.04,16846.0,88.1051,88.3648,87.6855,87.9452,16846.0
2015-10-22 09:30:00,88.65,90.01,88.65,90.01,5013.0,88.5546,89.9131,88.5546,89.9131,5013.0
2015-10-22 10:00:00,89.92,89.94,89.54,89.56,4268.0,89.8232,89.8432,89.4436,89.4636,4268.0
2015-10-22 10:30:00,89.56,89.79,89.31,89.71,21800.0,89.4636,89.6934,89.2139,89.6134,21800.0
2015-10-22 11:00:00,89.8,89.88,89.66,89.68,4900.0,89.7033,89.7833,89.5635,89.5835,4900.0
2015-10-22 11:30:00,89.68,89.8,89.5,89.74,8600.0,89.5835,89.7033,89.4037,89.6434,8600.0
2015-10-22 12:00:00,89.63,89.95,89.61,89.86,12045.0,89.5335,89.8532,89.5136,89.7633,12045.0
2015-10-22 12:30:00,89.82,89.98,89.81,89.98,5300.0,89.7233,89.8832,89.7133,89.8832,5300.0
2015-10-22 13:00:00,89.95,89.98,89.57,89.57,12605.0,89.8532,89.8832,89.4736,89.4736,12605.0
2015-10-22 13:30:00,89.76,89.76,89.43,89.46,11200.0,89.6634,89.6634,89.3337,89.3637,11200.0
2015-10-22 14:00:00,89.5,89.61,89.34,89.34,9100.0,89.4037,89.5136,89.2438,89.2438,9100.0
2015-10-22 14:30:00,89.07,89.53,89.02,89.44,2800.0,88.9741,89.4336,88.9242,89.3437,2800.0
2015-10-22 15:00:00,89.53,89.55,89.0,89.1,6810.0,89.4336,89.4536,88.9042,89.0041,6810.0
2015-10-22 15:30:00,89.27,89.34,88.91,89.24,19831.0,89.1739,89.2438,88.8143,89.1439,19831.0
2015-10-23 09:30:00,90.07,90.07,89.35,89.86,7266.0,89.9731,89.9731,89.2538,89.7633,7266.0
2015-10-23 10:00:00,89.79,90.0,89.56,89.65,15273.0,89.6934,89.9031,89.4636,89.5535,15273.0
2015-10-23 10:30:00,89.67,90.0,89.66,89.77,8400.0,89.5735,89.9031,89.5635,89.6734,8400.0
2015-10-23 11:00:00,89.96,90.0,89.75,89.75,15458.0,89.8632,89.9031,89.6534,89.6534,15458.0
2015-10-23 11:30:00,89.76,89.82,89.73,89.73,1314.0,89.6634,89.7233,89.6334,89.6334,1314.0
2015-10-23 12:00:00,89.65,89.93,89.63,89.91,7100.0,89.5535,89.8332,89.5335,89.8132,7100.0
2015-10-23 12:30:00,89.92,89.92,89.71,89.79,1600.0,89.8232,89.8232,89.6134,89.6934,1600.0
2015-10-23 13:00:00,89.78,89.9,89.71,89.9,1524.0,89.6834,89.8032,89.6134,89.8032,1524.0
2015-10-23 13:30:00,89.97,90.05,89.94,90.04,4101.0,89.8732,89.9531,89.8432,89.9431,4101.0
2015-10-23 14:00:00,90.01,90.3,89.84,90.27,3000.0,89.9131,90.2028,89.7433,90.1728,3000.0
2015-10-23 14:30:00,90.14,90.61,90.11,90.51,4750.0,90.043,90.5125,90.013,90.4126,4750.0
2015-10-23 15:00:00,90.54,90.69,90.25,90.36,4900.0,90.4425,90.5924,90.1529,90.2627,4900.0
2015-10-23 15:30:00,90.6,90.8,90.5,90.67,15301.0,90.5025,90.7023,90.4026,90.5724,15301.0
2015-10-26 09:30:00,90.78,91.0,90.0,90.83,26189.0,90.6823,90.9021,89.9031,90.7322,26189.0
2015-10-26 10:00:00,90.82,91.79,90.71,91.56,21384.0,90.7222,91.6912,90.6124,91.4615,21384.0
2015-10-26 10:30:00,91.49,91.49,90.81,91.1,6600.0,91.3915,91.3915,90.7123,91.0019,6600.0
2015-10-26 11:00:00,91.14,91.25,90.84,91.14,45279.0,91.0419,91.1518,90.7422,91.0419,45279.0
2015-10-26 11:30:00,91.06,91.38,91.06,91.16,11172.0,90.962,91.2816,90.962,91.0619,11172.0
2015-10-26 12:00:00,91.12,91.65,90.98,91.11,18750.0,91.0219,91.5514,90.8821,91.0119,18750.0
2015-10-26 12:30:00,91.13,91.3,91.06,91.21,17458.0,91.0319,91.2017,90.962,91.1118,17458.0
2015-10-26 13:00:00,91.17,91.43,90.98,91.15,16582.0,91.0719,91.3316,90.8821,91.0519,16582.0
2015-10-26 13:30:00,91.15,91.15,90.9,91.06,44304.0,91.0519,91.0519,90.8022,90.962,44304.0
2015-10-26 14:00:00,91.07,91.2,91.05,91.12,8203.0,90.972,91.1018,90.952,91.0219,8203.0
2015-10-26 14:30:00,91.12,91.25,91.09,91.12,9413.0,91.0219,91.1518,90.992,91.0219,9413.0
2015-10-26 15:00:00,91.14,91.19,91.02,91.1,12461.0,91.0419,91.0918,90.922,91.0019,12461.0
2015-10-26 15:30:00,91.13,91.19,90.94,90.94,12891.0,91.0319,91.0918,90.8421,90.8421,12891.0
2015-10-27 09:30:00,90.52,91.05,90.21,90.51,8843.0,90.4226,90.952,90.1129,90.4126,8843.0
2015-10-27 10:00:00,90.6,90.61,89.22,89.22,10850.0,90.5025,90.5125,89.124,89.124,10850.0
2015-10-27 10:30:00,89.24,90.33,89.24,90.27,8600.0,89.1439,90.2328,89.1439,90.1728,8600.0
2015-10-27 11:00:00,90.34,90.6,89.47,89.54,24495.0,90.2428,90.5025,89.3737,89.4436,24495.0
2015-10-27 11:30:00,89.55,89.7,89.15,89.64,6414.0,89.4536,89.6035,89.054,89.5435,6414.0
2015-10-27 12:00:00,89.72,90.44,89.5,90.3,5250.0,89.6234,90.3427,89.4037,90.2028,5250.0
2015-10-27 12:30:00,90.43,90.49,89.8,89.93,7301.0,90.3327,90.3926,89.7033,89.8332,7301.0
2015-10-27 13:00:00,89.9,89.91,89.1,89.1,6600.0,89.8032,89.8132,89.0041,89.0041,6600.0
2015-10-27 13:30:00,89.31,89.37,88.9,89.12,4248.0,89.2139,89.2738,88.8043,89.0241,4248.0
2015-10-27 14:00:00,88.9,89.1,88.52,88.68,5400.0,88.8043,89.0041,88.4247,88.5846,5400.0
2015-10-27 14:30:00,88.67,88.94,88.58,88.7,4370.0,88.5746,88.8443,88.4847,88.6045,4370.0
2015-10-27 15:00:00,88.71,88.82,88.55,88.72,9966.0,88.6145,88.7244,88.4547,88.6245,9966.0
2015-10-27 15:30:00,88.73,88.73,88.36,88.67,18080.0,88.6345,88.6345,88.2649,88.5746,18080.0
2015-10-28 09:30:00,89.03,90.32,88.82,90.32,3201.0,88.9342,90.2228,88.7244,90.2228,3201.0
2015-10-28 10:00:00,90.13,90.25,89.85,90.0,7098.0,90.033,90.1529,89.7533,89.9031,7098.0
2015-10-28 10:30:00,89.85,90.64,89.85,90.4,11416.0,89.7533,90.5424,89.7533,90.3027,11416.0
2015-10-28 11:00:00,90.44,90.55,90.17,90.17,24594.0,90.3427,90.4525,90.0729,90.0729,24594.0
2015-10-28 11:30:00,90.12,90.5,90.06,90.31,19748.0,90.023,90.4026,89.9631,90.2128,19748.0
2015-10-28 12:00:00,90.31,90.66,90.21,90.41,21091.0,90.2128,90.5624,90.1129,90.3127,21091.0
2015-10-28 12:30:00,90.4,90.49,90.38,90.39,12114.0,90.3027,90.3926,90.2827,90.2927,12114.0
2015-10-28 13:00:00,90.35,90.59,90.35,90.52,8657.0,90.2528,90.4925,90.2528,90.4226,8657.0
2015-10-28 13:30:00,90.47,91.15,90.28,91.15,5754.0,90.3726,91.0519,90.1828,91.0519,5754.0
2015-10-28 14:00:00,91.16,91.33,90.31,91.0,46000.0,91.0619,91.2317,90.2128,90.9021,46000.0
2015-10-28 14:30:00,90.92,91.72,90.82,91.54,31388.0,90.8221,91.6213,90.7222,91.4415,31388.0
2015-10-28 15:00:00,91.61,92.38,91.61,92.26,10533.0,91.5114,92.2806,91.5114,92.1607,10533.0
2015-10-28 15:30:00,92.09,93.37,92.09,93.35,43269.0,91.9909,93.2695,91.9909,93.2495,43269.0
2015-10-29 09:30:00,94.35,94.75,91.61,91.61,27611.0,94.2484,94.648,91.5114,91.5114,27611.0
2015-10-29 10:00:00,91.68,92.46,91.68,92.12,8553.0,91.5813,92.3605,91.5813,92.0208,8553.0
2015-10-29 10:30:00,92.28,92.57,92.13,92.14,3411.0,92.1807,92.4704,92.0308,92.0408,3411.0
2015-10-29 11:00:00,92.25,92.26,91.31,91.61,6062.0,92.1507,92.1607,91.2117,91.5114,6062.0
2015-10-29 11:30:00,91.72,91.87,91.24,91.34,7658.0,91.6213,91.7711,91.1418,91.2417,7658.0
2015-10-29 12:00:00,91.31,91.94,91.29,91.77,4274.0,91.2117,91.841,91.1917,91.6712,4274.0
2015-10-29 12:30:00,91.75,91.88,91.37,91.37,3408.0,91.6512,91.7811,91.2717,91.2717,3408.0
2015-10-29 13:00:00,91.31,91.5,91.27,91.35,2789.0,91.2117,91.4015,91.1718,91.2517,2789.0
2015-10-29 13:30:00,91.39,91.39,90.91,91.17,4745.0,91.2916,91.2916,90.8122,91.0719,4745.0
2015-10-29 14:00:00,91.34,91.89,91.34,91.83,6778.0,91.2417,91.7911,91.2417,91.7312,6778.0
2015-10-29 14:30:00,91.84,92.01,91.6,91.97,11448.0,91.7412,91.911,91.5014,91.871,11448.0
2015-10-29 15:00:00,91.96,92.31,91.92,92.17,7265.0,91.861,92.2106,91.8211,92.0708,7265.0
2015-10-29 15:30:00,92.25,92.38,92.07,92.26,12500.0,92.1507,92.2806,91.9709,92.1607,12500.0
2015-10-30 09:30:00,91.97,92.31,91.59,92.03,3720.0,91.871,92.2106,91.4914,91.9309,3720.0
2015-10-30 10:00:00,92.01,92.46,91.98,92.46,1710.0,91.911,92.3605,91.881,92.3605,1710.0
2015-10-30 10:30:00,92.24,92.47,92.18,92.47,2000.0,92.1407,92.3705,92.0808,92.3705,2000.0
2015-10-30 11:00:00,92.26,92.43,92.26,92.34,1300.0,92.1607,92.3305,92.1607,92.2406,1300.0
2015-10-30 11:30:00,92.4,92.5,92.28,92.5,2015.0,92.3005,92.4004,92.1807,92.4004,2015.0
2015-10-30 12:00:00,92.49,92.57,92.32,92.52,2100.0,92.3905,92.4704,92.2206,92.4204,2100.0
2015-10-30 12:30:00,92.55,92.87,92.55,92.83,1100.0,92.4504,92.77,92.4504,92.7301,1100.0
2015-10-30 13:00:00,92.9,93.0,92.76,93.0,1200.0,92.8,92.8999,92.6602,92.8999,1200.0
2015-10-30 13:30:00,92.99,92.99,92.79,92.79,3100.0,92.8899,92.8899,92.6901,92.6901,3100.0
2015-10-30 14:00:00,92.78,92.78,92.26,92.26,2300.0,92.6801,92.6801,92.1607,92.1607,2300.0
2015-10-30 14:30:00,92.31,92.96,92.31,92.68,10243.0,92.2106,92.8599,92.2106,92.5802,10243.0
2015-10-30 15:00:00,92.59,92.74,92.16,92.17,9403.0,92.4903,92.6402,92.0608,92.0708,9403.0
2015-10-30 15:30:00,92.31,92.6,92.28,92.35,13000.0,92.2106,92.5003,92.1807,92.2506,13000.0
2015-11-02 09:30:00,92.61,92.92,92.34,92.92,3513.0,92.5103,92.82,92.2406,92.82,3513.0
2015-11-02 10:00:00,93.05,93.06,92.83,92.98,12447.0,92.9498,92.9598,92.7301,92.8799,12447.0
2015-11-02 10:30:00,93.0,93.03,92.63,93.01,11713.0,92.8999,92.9299,92.5303,92.9099,11713.0
2015-11-02 11:00:00,92.84,92.95,92.55,92.95,8400.0,92.7401,92.85,92.4504,92.85,8400.0
2015-11-02 11:30:00,92.76,93.19,92.54,92.95,7100.0,92.6602,93.0897,92.4404,92.85,7100.0
2015-11-02 12:00:00,92.98,93.23,92.57,92.92,7730.0,92.8799,93.1297,92.4704,92.82,7730.0
2015-11-02 12:30:00,92.95,93.04,92.7,93.02,8514.0,92.85,92.9399,92.6002,92.9199,8514.0
2015-11-02 13:00:00,92.97,92.97,92.65,92.73,4599.0,92.8699,92.8699,92.5503,92.6302,4599.0
2015-11-02 13:30:00,92.76,92.93,92.56,92.61,21553.0,92.6602,92.83,92.4604,92.5103,21553.0
2015-11-02 14:00:00,92.81,92.82,92.29,92.29,58667.0,92.7101,92.7201,92.1907,92.1907,58667.0
2015-11-02 14:30:00,92.43,92.7,92.26,92.7,9600.0,92.3305,92.6002,92.1607,92.6002,9600.0
2015-11-02 15:00:00,92.81,92.81,92.25,92.5,14687.0,92.7101,92.7101,92.1507,92.4004,14687.0
2015-11-02 15:30:00,92.69,92.97,92.55,92.76,28321.0,92.5902,92.8699,92.4504,92.6602,28321.0
2015-11-03 09:30:00,92.45,92.87,90.66,92.87,40685.0,92.3505,92.77,90.5624,92.77,40685.0
2015-11-03 10:00:00,92.52,93.02,92.52,92.65,4917.0,92.4204,92.9199,92.4204,92.5503,4917.0
2015-11-03 10:30:00,92.67,93.64,92.64,93.64,36442.0,92.5703,93.5392,92.5403,93.5392,36442.0
2015-11-03 11:00:00,93.57,93.67,93.3,93.39,4534.0,93.4693,93.5692,93.1996,93.2895,4534.0
2015-11-03 11:30:00,93.5,94.0,93.5,94.0,6663.0,93.3994,93.8988,93.3994,93.8988,6663.0
2015-11-03 12:00:00,94.0,94.0,93.66,93.72,3301.0,93.8988,93.8988,93.5592,93.6191,3301.0
2015-11-03 12:30:00,93.71,93.75,93.24,93.24,21831.0,93.6091,93.6491,93.1396,93.1396,21831.0
2015-11-03 13:00:00,93.22,93.33,92.84,93.17,15819.0,93.1197,93.2295,92.7401,93.0697,15819.0
2015-11-03 13:30:00,93.23,94.0,93.1,94.0,20650.0,93.1297,93.8988,92.9998,93.8988,20650.0
2015-11-03 14:00:00,93.89,94.0,93.88,94.0,7622.0,93.7889,93.8988,93.779,93.8988,7622.0
2015-11-03 14:30:00,94.0,94.0,93.65,93.94,5322.0,93.8988,93.8988,93.5492,93.8389,5322.0
2015-11-03 15:00:00,93.86,94.0,93.64,94.0,6561.0,93.759,93.8988,93.5392,93.8988,6561.0
2015-11-03 15:30:00,93.94,93.94,93.48,93.6,21432.0,93.8389,93.8389,93.3794,93.4993,21432.0
2015-11-04 09:30:00,93.85,93.85,93.36,93.61,20820.0,93.749,93.749,93.2595,93.5092,20820.0
2015-11-04 10:00:00,93.51,93.92,93.5,93.68,3600.0,93.4094,93.8189,93.3994,93.5792,3600.0
2015-11-04 10:30:00,93.79,94.0,93.55,93.71,7107.0,93.6891,93.8988,93.4493,93.6091,7107.0
2015-11-04 11:00:00,93.63,93.78,93.51,93.68,2609.0,93.5292,93.6791,93.4094,93.5792,2609.0
2015-11-04 11:30:00,93.69,93.77,93.54,93.68,3410.0,93.5892,93.6691,93.4393,93.5792,3410.0
2015-11-04 12:00:00,93.62,93.92,93.62,93.89,3701.0,93.5192,93.8189,93.5192,93.7889,3701.0
2015-11-04 12:30:00,93.81,93.93,93.75,93.89,3148.0,93.709,93.8289,93.6491,93.7889,3148.0
2015-11-04 13:00:00,93.88,93.88,93.52,93.55,12032.0,93.779,93.779,93.4193,93.4493,12032.0
2015-11-04 13:30:00,93.65,93.77,93.52,93.73,7595.0,93.5492,93.6691,93.4193,93.6291,7595.0
2015-11-04 14:00:00,93.69,93.96,93.69,93.7,8050.0,93.5892,93.8589,93.5892,93.5991,8050.0
2015-11-04 14:30:00,93.65,93.84,93.39,93.39,4882.0,93.5492,93.739,93.2895,93.2895,4882.0
2015-11-04 15:00:00,93.35,93.5,93.11,93.4,6151.0,93.2495,93.3994,93.0098,93.2995,6151.0
2015-11-04 15:30:00,93.3,93.48,93.29,93.43,18043.0,93.1996,93.3794,93.1896,93.3294,18043.0
2015-11-05 09:30:00,93.48,93.8,93.26,93.38,14692.0,93.3794,93.699,93.1596,93.2795,14692.0
2015-11-05 10:00:00,93.3,93.34,92.67,92.71,2700.0,93.1996,93.2395,92.5703,92.6102,2700.0
2015-11-05 10:30:00,92.67,93.06,92.62,92.68,2250.0,92.5703,92.9598,92.5203,92.5802,2250.0
2015-11-05 11:00:00,92.79,92.79,92.56,92.56,3430.0,92.6901,92.6901,92.4604,92.4604,3430.0
2015-11-05 11:30:00,92.54,92.9,92.46,92.9,1300.0,92.4404,92.8,92.3605,92.8,1300.0
2015-11-05 12:00:00,92.87,92.9,92.33,92.61,6943.0,92.77,92.8,92.2306,92.5103,6943.0
2015-11-05 12:30:00,92.59,92.61,92.3,92.34,7870.0,92.4903,92.5103,92.2007,92.2406,7870.0
2015-11-05 13:00:00,92.44,92.44,92.38,92.41,5600.0,92.3405,92.3405,92.2806,92.3105,5600.0
2015-11-05 13:30:00,92.44,92.64,92.21,92.37,3800.0,92.3405,92.5403,92.1108,92.2706,3800.0
2015-11-05 14:00:00,92.43,92.48,92.07,92.14,4500.0,92.3305,92.3805,91.9709,92.0408,4500.0
2015-11-05 14:30:00,92.11,92.45,92.07,92.27,5843.0,92.0109,92.3505,91.9709,92.1707,5843.0
2015-11-05 15:00:00,92.28,92.44,92.1,92.36,8071.0,92.1807,92.3405,92.0009,92.2606,8071.0
2015-11-05 15:30:00,92.38,92.5,92.05,92.24,15253.0,92.2806,92.4004,91.9509,92.1407,15253.0
2015-11-06 09:30:00,89.5,89.5,78.11,85.0,68856.0,89.4037,89.4037,78.0259,84.9085,68856.0
2015-11-06 10:00:00,85.0,85.0,81.83,82.11,81565.0,84.9085,84.9085,81.7419,82.0216,81565.0
2015-11-06 10:30:00,82.04,84.36,82.03,83.98,113059.0,81.9517,84.2692,81.9417,83.8896,113059.0
2015-11-06 11:00:00,83.98,84.4,83.8,84.23,61278.0,83.8896,84.3092,83.7098,84.1393,61278.0
2015-11-06 11:30:00,84.22,85.0,84.0,84.68,92761.0,84.1294,84.9085,83.9096,84.5889,92761.0
2015-11-06 12:00:00,84.82,85.47,84.74,85.43,40768.0,84.7287,85.378,84.6488,85.338,40768.0
2015-11-06 12:30:00,85.43,85.87,84.67,85.14,36099.0,85.338,85.7776,84.5789,85.0484,36099.0
2015-11-06 13:00:00,85.12,85.35,84.99,85.35,13090.0,85.0284,85.2581,84.8985,85.2581,13090.0
2015-11-06 13:30:00,85.33,86.05,85.24,85.89,50093.0,85.2382,85.9574,85.1483,85.7976,50093.0
2015-11-06 14:00:00,85.88,87.43,85.78,87.13,23263.0,85.7876,87.3359,85.6877,87.0362,23263.0
2015-11-06 14:30:00,87.11,87.8,86.9,87.5,39685.0,87.0162,87.7055,86.8065,87.4058,39685.0
2015-11-06 15:00:00,87.5,87.59,87.0,87.14,15673.0,87.4058,87.4957,86.9064,87.0462,15673.0
2015-11-06 15:30:00,87.14,87.5,87.0,87.37,46401.0,87.0462,87.4058,86.9064,87.276,46401.0
2015-11-09 09:30:00,86.76,87.35,85.9,86.07,12110.0,86.6666,87.256,85.8075,85.9774,12110.0
2015-11-09 10:00:00,85.95,86.9,85.95,86.85,15285.0,85.8575,86.8065,85.8575,86.7565,15285.0
2015-11-09 10:30:00,86.81,87.03,86.8,86.98,6500.0,86.7166,86.9363,86.7066,86.8864,6500.0
2015-11-09 11:00:00,86.99,86.99,86.72,86.89,14334.0,86.8964,86.8964,86.6267,86.7965,14334.0
2015-11-09 11:30:00,86.93,87.15,86.92,87.15,21120.0,86.8364,87.0562,86.8264,87.0562,21120.0
2015-11-09 12:00:00,87.12,87.16,86.8,86.86,34700.0,87.0262,87.0662,86.7066,86.7665,34700.0
2015-11-09 12:30:00,86.87,87.08,86.84,87.04,7525.0,86.7765,86.9863,86.7465,86.9463,7525.0
2015-11-09 13:00:00,86.99,87.0,86.46,86.53,5500.0,86.8964,86.9064,86.3669,86.4369,5500.0
2015-11-09 13:30:00,86.53,86.53,86.08,86.08,6300.0,86.4369,86.4369,85.9873,85.9873,6300.0
2015-11-09 14:00:00,86.16,86.24,86.04,86.06,4300.0,86.0673,86.1472,85.9474,85.9674,4300.0
2015-11-09 14:30:00,86.03,86.79,85.97,86.66,14840.0,85.9374,86.6966,85.8775,86.5667,14840.0
2015-11-09 15:00:00,86.71,87.13,86.58,87.02,28847.0,86.6167,87.0362,86.4868,86.9263,28847.0
2015-11-09 15:30:00,87.06,87.11,86.96,87.01,20442.0,86.9663,87.0162,86.8664,86.9163,20442.0
2015-11-10 09:30:00,86.57,87.17,86.03,87.12,4114.0,86.4768,87.0762,85.9374,87.0262,4114.0
2015-11-10 10:00:00,87.14,87.17,86.55,86.55,7994.0,87.0462,87.0762,86.4568,86.4568,7994.0
2015-11-10 10:30:00,86.56,86.56,86.09,86.11,5039.0,86.4668,86.4668,85.9973,86.0173,5039.0
2015-11-10 11:00:00,86.11,87.03,86.1,86.78,26861.0,86.0173,86.9363,86.0073,86.6866,26861.0
2015-11-10 11:30:00,86.8,87.09,86.72,86.99,10351.0,86.7066,86.9963,86.6267,86.8964,10351.0
2015-11-10 12:00:00,87.1,87.4,87.1,87.32,3900.0,87.0063,87.3059,87.0063,87.226,3900.0
2015-11-10 12:30:00,87.28,87.28,87.08,87.21,3700.0,87.1861,87.1861,86.9863,87.1161,3700.0
2015-11-10 13:00:00,87.15,87.19,86.81,86.95,10584.0,87.0562,87.0962,86.7166,86.8564,10584.0
2015-11-10 13:30:00,86.95,87.16,86.86,87.07,6797.0,86.8564,87.0662,86.7665,86.9763,6797.0
2015-11-10 14:00:00,86.95,87.17,86.91,87.0,9037.0,86.8564,87.0762,86.8165,86.9064,9037.0
2015-11-10 14:30:00,87.0,87.38,87.0,87.06,5750.0,86.9064,87.286,86.9064,86.9663,5750.0
2015-11-10 15:00:00,87.0,87.39,87.0,87.14,18660.0,86.9064,87.2959,86.9064,87.0462,18660.0
2015-11-10 15:30:00,87.14,87.21,87.01,87.21,16456.0,87.0462,87.1161,86.9163,87.1161,16456.0
2015-11-11 09:30:00,87.62,87.62,86.86,87.22,21082.0,87.5257,87.5257,86.7665,87.1261,21082.0
2015-11-11 10:00:00,87.2,87.44,86.92,87.44,8241.0,87.1061,87.3459,86.8264,87.3459,8241.0
2015-11-11 10:30:00,87.37,87.4,87.15,87.25,6300.0,87.276,87.3059,87.0562,87.1561,6300.0
2015-11-11 11:00:00,87.25,87.46,87.14,87.3,9906.0,87.1561,87.3659,87.0462,87.206,9906.0
2015-11-11 11:30:00,87.23,87.42,87.18,87.42,38478.0,87.1361,87.3259,87.0862,87.3259,38478.0
2015-11-11 12:00:00,87.39,87.9,87.39,87.9,2500.0,87.2959,87.8054,87.2959,87.8054,2500.0
2015-11-11 12:30:00,87.91,88.02,87.8,87.8,1630.0,87.8154,87.9253,87.7055,87.7055,1630.0
2015-11-11 13:00:00,87.8,87.84,87.32,87.43,7200.0,87.7055,87.7455,87.226,87.3359,7200.0
2015-11-11 13:30:00,87.51,87.51,87.37,87.42,2475.0,87.4158,87.4158,87.276,87.3259,2475.0
2015-11-11 14:00:00,87.36,87.42,87.17,87.27,17600.0,87.266,87.3259,87.0762,87.1761,17600.0
2015-11-11 14:30:00,87.3,87.3,87.21,87.27,9743.0,87.206,87.206,87.1161,87.1761,9743.0
2015-11-11 15:00:00,87.29,87.33,87.2,87.27,17409.0,87.196,87.236,87.1061,87.1761,17409.0
2015-11-11 15:30:00,87.26,87.26,86.89,86.89,24850.0,87.1661,87.1661,86.7965,86.7965,24850.0
2015-11-12 09:30:00,86.41,87.01,85.95,87.0,16403.0,86.317,86.9163,85.8575,86.9064,16403.0
2015-11-12 10:00:00,86.84,87.24,86.63,87.09,15926.0,86.7465,87.1461,86.5368,86.9963,15926.0
2015-11-12 10:30:00,87.01,87.33,86.77,87.28,10629.0,86.9163,87.236,86.6766,87.1861,10629.0
2015-11-12 11:00:00,87.25,87.26,86.97,86.97,5017.0,87.1561,87.1661,86.8764,86.8764,5017.0
2015-11-12 11:30:00,86.97,87.33,86.92,87.21,19056.0,86.8764,87.236,86.8264,87.1161,19056.0
2015-11-12 12:00:00,87.29,87.42,87.15,87.24,14798.0,87.196,87.3259,87.0562,87.1461,14798.0
2015-11-12 12:30:00,87.13,87.34,87.13,87.25,13019.0,87.0362,87.246,87.0362,87.1561,13019.0
2015-11-12 13:00:00,87.26,87.32,87.19,87.27,7700.0,87.1661,87.226,87.0962,87.1761,7700.0
2015-11-12 13:30:00,87.27,87.27,87.08,87.11,3700.0,87.1761,87.1761,86.9863,87.0162,3700.0
2015-11-12 14:00:00,87.03,87.1,86.87,87.1,9846.0,86.9363,87.0063,86.7765,87.0063,9846.0
2015-11-12 14:30:00,87.14,87.15,86.81,86.82,11856.0,87.0462,87.0562,86.7166,86.7266,11856.0
2015-11-12 15:00:00,86.84,86.85,86.76,86.78,2500.0,86.7465,86.7565,86.6666,86.6866,2500.0
2015-11-12 15:30:00,86.86,86.86,86.26,86.33,25706.0,86.7665,86.7665,86.1672,86.2371,25706.0
2015-11-13 09:30:00,85.79,86.29,85.37,86.25,20429.0,85.6977,86.1971,85.2781,86.1572,20429.0
2015-11-13 10:00:00,86.19,86.33,85.83,86.15,23883.0,86.0972,86.2371,85.7376,86.0573,23883.0
2015-11-13 10:30:00,86.24,86.54,86.11,86.34,4408.0,86.1472,86.4469,86.0173,86.2471,4408.0
2015-11-13 11:00:00,86.33,86.44,86.11,86.33,10390.0,86.2371,86.347,86.0173,86.2371,10390.0
2015-11-13 11:30:00,86.33,86.7,86.23,86.7,10100.0,86.2371,86.6067,86.1372,86.6067,10100.0
2015-11-13 12:00:00,86.62,87.15,86.56,86.99,7088.0,86.5268,87.0562,86.4668,86.8964,7088.0
2015-11-13 12:30:00,87.09,87.1,86.88,87.05,10012.0,86.9963,87.0063,86.7865,86.9563,10012.0
2015-11-13 13:00:00,87.09,87.13,86.96,87.13,5685.0,86.9963,87.0362,86.8664,87.0362,5685.0
2015-11-13 13:30:00,87.11,87.12,86.86,87.0,6393.0,87.0162,87.0262,86.7665,86.9064,6393.0
2015-11-13 14:00:00,86.99,87.03,86.8,86.84,5300.0,86.8964,86.9363,86.7066,86.7465,5300.0
2015-11-13 14:30:00,86.83,87.05,86.8,87.0,25099.0,86.7365,86.9563,86.7066,86.9064,25099.0
2015-11-13 15:00:00,87.08,87.1,86.99,87.06,15494.0,86.9863,87.0063,86.8964,86.9663,15494.0
2015-11-13 15:30:00,87.06,87.13,86.9,87.0,28981.0,86.9663,87.0362,86.8065,86.9064,28981.0
2015-11-16 09:30:00,87.22,87.5,86.73,87.18,5663.0,87.1261,87.4058,86.6367,87.0862,5663.0
2015-11-16 10:00:00,87.33,87.85,87.05,87.74,9614.0,87.236,87.7554,86.9563,87.6456,9614.0
2015-11-16 10:30:00,87.66,87.66,87.21,87.21,3343.0,87.5656,87.5656,87.1161,87.1161,3343.0
2015-11-16 11:00:00,87.33,87.45,87.11,87.33,7260.0,87.236,87.3559,87.0162,87.236,7260.0
2015-11-16 11:30:00,87.42,87.62,87.3,87.62,4200.0,87.3259,87.5257,87.206,87.5257,4200.0
2015-11-16 12:00:00,87.44,87.78,87.44,87.71,2296.0,87.3459,87.6855,87.3459,87.6156,2296.0
2015-11-16 12:30:00,87.78,87.92,87.51,87.51,1600.0,87.6855,87.8254,87.4158,87.4158,1600.0
2015-11-16 13:00:00,87.65,87.65,87.5,87.64,1435.0,87.5557,87.5557,87.4058,87.5457,1435.0
2015-11-16 13:30:00,87.64,87.65,87.5,87.59,4600.0,87.5457,87.5557,87.4058,87.4957,4600.0
2015-11-16 14:00:00,87.61,87.66,87.5,87.53,6146.0,87.5157,87.5656,87.4058,87.4358,6146.0
2015-11-16 14:30:00,87.56,87.61,87.5,87.55,9121.0,87.4658,87.5157,87.4058,87.4558,9121.0
2015-11-16 15:00:00,87.55,87.67,87.52,87.63,12492.0,87.4558,87.5756,87.4258,87.5357,12492.0
2015-11-16 15:30:00,87.61,87.65,87.44,87.57,27538.0,87.5157,87.5557,87.3459,87.4757,27538.0
2015-11-17 09:30:00,87.8,88.29,87.39,88.03,21823.0,87.7055,88.195,87.2959,87.9353,21823.0
2015-11-17 10:00:00,87.94,88.19,87.82,88.11,4537.0,87.8453,88.0951,87.7255,88.0152,4537.0
2015-11-17 10:30:00,88.02,88.53,88.02,88.33,3913.0,87.9253,88.4347,87.9253,88.2349,3913.0
2015-11-17 11:00:00,88.32,88.52,88.18,88.52,4820.0,88.2249,88.4247,88.0851,88.4247,4820.0
2015-11-17 11:30:00,88.53,89.11,88.53,88.79,6600.0,88.4347,89.0141,88.4347,88.6944,6600.0
2015-11-17 12:00:00,88.89,89.21,88.89,89.02,1800.0,88.7943,89.114,88.7943,88.9242,1800.0
2015-11-17 12:30:00,89.04,89.1,88.5,88.5,2100.0,88.9442,89.0041,88.4047,88.4047,2100.0
2015-11-17 13:00:00,88.51,88.87,88.16,88.25,9000.0,88.4147,88.7743,88.0651,88.155,9000.0
2015-11-17 13:30:00,88.12,88.3,87.87,88.0,7000.0,88.0252,88.205,87.7754,87.9053,7000.0
2015-11-17 14:00:00,87.97,88.23,87.62,87.68,5030.0,87.8753,88.135,87.5257,87.5856,5030.0
2015-11-17 14:30:00,87.61,87.69,87.25,87.49,9031.0,87.5157,87.5956,87.1561,87.3958,9031.0
2015-11-17 15:00:00,87.53,87.84,87.47,87.84,16006.0,87.4358,87.7455,87.3759,87.7455,16006.0
2015-11-17 15:30:00,87.84,87.92,87.66,87.72,24343.0,87.7455,87.8254,87.5656,87.6256,24343.0
2015-11-18 09:30:00,87.85,88.77,87.5,88.27,12502.0,87.7554,88.6745,87.4058,88.175,12502.0
2015-11-18 10:00:00,88.73,88.73,88.21,88.36,10686.0,88.6345,88.6345,88.1151,88.2649,10686.0
2015-11-18 10:30:00,88.43,88.91,88.27,88.87,7800.0,88.3348,88.8143,88.175,88.7743,7800.0
2015-11-18 11:00:00,88.75,89.38,88.75,89.38,5800.0,88.6545,89.2838,88.6545,89.2838,5800.0
2015-11-18 11:30:00,89.39,89.99,89.39,89.9,8586.0,89.2938,89.8931,89.2938,89.8032,8586.0
2015-11-18 12:00:00,89.84,90.39,89.8,90.34,10017.0,89.7433,90.2927,89.7033,90.2428,10017.0
2015-11-18 12:30:00,90.34,90.59,90.3,90.5,8103.0,90.2428,90.4925,90.2028,90.4026,8103.0
2015-11-18 13:00:00,90.51,90.82,90.5,90.75,10800.0,90.4126,90.7222,90.4026,90.6523,10800.0
2015-11-18 13:30:00,90.75,90.78,90.48,90.6,13717.0,90.6523,90.6823,90.3826,90.5025,13717.0
2015-11-18 14:00:00,90.5,90.86,90.21,90.48,38870.0,90.4026,90.7622,90.1129,90.3826,38870.0
2015-11-18 14:30:00,90.48,90.48,89.88,90.02,14170.0,90.3826,90.3826,89.7833,89.9231,14170.0
2015-11-18 15:00:00,90.01,90.04,89.64,89.67,12217.0,89.9131,89.9431,89.5435,89.5735,12217.0
2015-11-18 15:30:00,89.66,89.76,89.37,89.68,61716.0,89.5635,89.6634,89.2738,89.5835,61716.0
2015-11-19 09:30:00,89.79,90.19,89.79,90.01,3357.0,89.6934,90.0929,89.6934,89.9131,3357.0
2015-11-19 10:00:00,90.11,90.37,89.92,90.24,9168.0,90.013,90.2727,89.8232,90.1429,9168.0
2015-11-19 10:30:00,90.35,90.67,90.15,90.65,14599.0,90.2528,90.5724,90.053,90.5524,14599.0
2015-11-19 11:00:00,90.55,91.0,90.42,90.59,6000.0,90.4525,90.9021,90.3227,90.4925,6000.0
2015-11-19 11:30:00,90.43,90.43,90.0,90.0,6121.0,90.3327,90.3327,89.9031,89.9031,6121.0
2015-11-19 12:00:00,90.1,90.35,90.05,90.3,4837.0,90.003,90.2528,89.9531,90.2028,4837.0
2015-11-19 12:30:00,90.32,90.42,90.15,90.39,4072.0,90.2228,90.3227,90.053,90.2927,4072.0
2015-11-19 13:00:00,90.43,90.49,90.1,90.1,2200.0,90.3327,90.3926,90.003,90.003,2200.0
2015-11-19 13:30:00,90.0,90.28,89.99,90.0,132037.0,89.9031,90.1828,89.8931,89.9031,132037.0
2015-11-19 14:00:00,90.0,90.12,89.99,90.0,6806.0,89.9031,90.023,89.8931,89.9031,6806.0
2015-11-19 14:30:00,90.05,90.12,89.99,90.07,6178.0,89.9531,90.023,89.8931,89.9731,6178.0
2015-11-19 15:00:00,90.0,90.24,89.99,90.07,8800.0,89.9031,90.1429,89.8931,89.9731,8800.0
2015-11-19 15:30:00,90.08,90.15,89.99,89.99,53358.0,89.983,90.053,89.8931,89.8931,53358.0
2015-11-20 09:30:00,90.49,91.01,90.38,90.69,13737.0,90.3926,90.912,90.2827,90.5924,13737.0
2015-11-20 10:00:00,90.77,91.1,90.49,91.1,4300.0,90.6723,91.0019,90.3926,91.0019,4300.0
2015-11-20 10:30:00,91.02,91.21,90.99,91.07,3900.0,90.922,91.1118,90.8921,90.972,3900.0
2015-11-20 11:00:00,91.06,91.13,90.99,91.0,6909.0,90.962,91.0319,90.8921,90.9021,6909.0
2015-11-20 11:30:00,91.08,91.09,90.97,90.97,5700.0,90.982,90.992,90.8721,90.8721,5700.0
2015-11-20 12:00:00,90.98,91.13,90.98,91.0,3900.0,90.8821,91.0319,90.8821,90.9021,3900.0
2015-11-20 12:30:00,91.05,91.19,91.0,91.1,4800.0,90.952,91.0918,90.9021,91.0019,4800.0
2015-11-20 13:00:00,91.11,91.12,90.97,91.04,17402.0,91.0119,91.0219,90.8721,90.942,17402.0
2015-11-20 13:30:00,91.05,91.15,90.63,90.78,7485.0,90.952,91.0519,90.5325,90.6823,7485.0
2015-11-20 14:00:00,90.83,91.12,90.78,91.02,34245.0,90.7322,91.0219,90.6823,90.922,34245.0
2015-11-20 14:30:00,91.02,91.17,90.92,90.99,7000.0,90.922,91.0719,90.8221,90.8921,7000.0
2015-11-20 15:00:00,90.98,91.15,90.95,91.08,8000.0,90.8821,91.0519,90.8521,90.982,8000.0
2015-11-20 15:30:00,91.1,91.63,91.1,91.57,31282.0,91.0019,91.5314,91.0019,91.4714,31282.0
2015-11-23 09:30:00,91.26,91.48,91.26,91.44,923.0,91.1618,91.3815,91.1618,91.3416,923.0
2015-11-23 10:00:00,91.8,92.01,91.59,91.74,6780.0,91.7012,91.911,91.4914,91.6413,6780.0
2015-11-23 10:30:00,91.62,92.17,91.54,91.97,7377.0,91.5214,92.0708,91.4415,91.871,7377.0
2015-11-23 11:00:00,92.01,92.23,92.0,92.02,5329.0,91.911,92.1307,91.901,91.921,5329.0
2015-11-23 11:30:00,92.11,92.29,92.04,92.29,6582.0,92.0109,92.1907,91.9409,92.1907,6582.0
2015-11-23 12:00:00,92.14,92.22,91.98,92.17,1300.0,92.0408,92.1207,91.881,92.0708,1300.0
2015-11-23 12:30:00,92.22,92.22,92.05,92.14,2307.0,92.1207,92.1207,91.9509,92.0408,2307.0
2015-11-23 13:00:00,92.14,92.31,92.12,92.25,4500.0,92.0408,92.2106,92.0208,92.1507,4500.0
2015-11-23 13:30:00,92.12,92.25,92.04,92.23,3256.0,92.0208,92.1507,91.9409,92.1307,3256.0
2015-11-23 14:00:00,92.16,92.27,92.07,92.09,2800.0,92.0608,92.1707,91.9709,91.9909,2800.0
2015-11-23 14:30:00,92.15,92.2,92.05,92.16,3509.0,92.0508,92.1008,91.9509,92.0608,3509.0
2015-11-23 15:00:00,92.13,92.34,92.13,92.26,4532.0,92.0308,92.2406,92.0308,92.1607,4532.0
2015-11-23 15:30:00,92.17,92.34,92.09,92.13,13641.0,92.0708,92.2406,91.9909,92.0308,13641.0
2015-11-24 09:30:00,91.37,91.61,91.31,91.61,9171.0,91.2717,91.5114,91.2117,91.5114,9171.0
2015-11-24 10:00:00,91.72,91.93,91.59,91.64,6328.0,91.6213,91.8311,91.4914,91.5414,6328.0
2015-11-24 10:30:00,91.54,91.55,91.31,91.34,3200.0,91.4415,91.4515,91.2117,91.2417,3200.0
2015-11-24 11:00:00,91.3,91.36,91.13,91.36,3317.0,91.2017,91.2617,91.0319,91.2617,3317.0
2015-11-24 11:30:00,91.4,92.13,91.4,92.13,9565.0,91.3016,92.0308,91.3016,92.0308,9565.0
2015-11-24 12:00:00,92.28,92.3,91.87,91.88,2900.0,92.1807,92.2007,91.7711,91.7811,2900.0
2015-11-24 12:30:00,91.84,91.85,91.56,91.7,2939.0,91.7412,91.7511,91.4615,91.6013,2939.0
2015-11-24 13:00:00,91.69,92.23,91.65,92.18,6800.0,91.5913,92.1307,91.5514,92.0808,6800.0
2015-11-24 13:30:00,92.3,92.54,92.25,92.38,6891.0,92.2007,92.4404,92.1507,92.2806,6891.0
2015-11-24 14:00:00,92.41,92.74,92.31,92.61,7258.0,92.3105,92.6402,92.2106,92.5103,7258.0
2015-11-24 14:30:00,92.69,92.84,92.63,92.73,3920.0,92.5902,92.7401,92.5303,92.6302,3920.0
2015-11-24 15:00:00,92.72,93.03,92.66,92.93,6891.0,92.6202,92.9299,92.5603,92.83,6891.0
2015-11-24 15:30:00,92.88,92.97,92.74,92.86,14064.0,92.78,92.8699,92.6402,92.7601,14064.0
2015-11-25 09:30:00,92.83,93.2,92.83,93.04,3407.0,92.7301,93.0997,92.7301,92.9399,3407.0
2015-11-25 10:00:00,93.09,93.95,93.09,93.72,6077.0,92.9898,93.8489,92.9898,93.6191,6077.0
2015-11-25 10:30:00,93.36,93.83,93.36,93.82,1950.0,93.2595,93.729,93.2595,93.719,1950.0
2015-11-25 11:00:00,93.83,93.88,93.65,93.71,10252.0,93.729,93.779,93.5492,93.6091,10252.0
2015-11-25 11:30:00,93.76,94.42,93.76,94.14,8100.0,93.6591,94.3184,93.6591,94.0387,8100.0
2015-11-25 12:00:00,94.19,94.55,94.18,94.55,10192.0,94.0886,94.4482,94.0786,94.4482,10192.0
2015-11-25 12:30:00,94.55,94.86,94.47,94.62,7798.0,94.4482,94.7579,94.3683,94.5182,7798.0
2015-11-25 13:00:00,94.71,94.71,94.26,94.36,13200.0,94.6081,94.6081,94.1585,94.2584,13200.0
2015-11-25 13:30:00,94.36,94.55,94.04,94.27,7400.0,94.2584,94.4482,93.9388,94.1685,7400.0
2015-11-25 14:00:00,94.27,94.72,94.27,94.65,6062.0,94.1685,94.6181,94.1685,94.5481,6062.0
2015-11-25 14:30:00,94.51,94.79,94.51,94.55,5681.0,94.4083,94.688,94.4083,94.4482,5681.0
2015-11-25 15:00:00,94.62,94.85,94.34,94.85,10831.0,94.5182,94.7479,94.2385,94.7479,10831.0
2015-11-25 15:30:00,94.77,94.89,94.39,94.58,20793.0,94.668,94.7879,94.2884,94.4782,20793.0
2015-11-27 09:30:00,94.61,95.13,94.05,94.56,7114.0,94.5082,95.0276,93.9488,94.4582,7114.0
2015-11-27 10:00:00,94.67,95.06,94.27,94.97,6210.0,94.5681,94.9577,94.1685,94.8678,6210.0
2015-11-27 10:30:00,94.91,95.0,94.6,94.72,7745.0,94.8078,94.8977,94.4982,94.6181,7745.0
2015-11-27 11:00:00,94.77,95.35,94.73,95.15,8400.0,94.668,95.2474,94.628,95.0476,8400.0
2015-11-27 11:30:00,95.19,95.31,94.74,94.91,6619.0,95.0875,95.2074,94.638,94.8078,6619.0
2015-11-27 12:00:00,94.82,94.9,94.71,94.74,9005.0,94.7179,94.7979,94.6081,94.638,9005.0
2015-11-27 12:30:00,94.8,94.91,94.66,94.84,15233.0,94.698,94.8078,94.5581,94.7379,15233.0
2015-11-30 09:30:00,95.15,95.4,94.7,95.38,2479.0,95.0675,95.3173,94.6179,95.2973,2479.0
2015-11-30 10:00:00,95.15,95.19,94.93,95.08,4200.0,95.0675,95.1075,94.8477,94.9976,4200.0
2015-11-30 10:30:00,95.01,95.39,95.0,95.12,5070.0,94.9277,95.3073,94.9177,95.0376,5070.0
2015-11-30 11:00:00,95.08,95.29,95.07,95.21,12480.0,94.9976,95.2074,94.9876,95.1275,12480.0
2015-11-30 11:30:00,95.21,95.29,95.03,95.15,2000.0,95.1275,95.2074,94.9476,95.0675,2000.0
2015-11-30 12:00:00,95.12,95.13,95.0,95.03,2100.0,95.0376,95.0476,94.9177,94.9476,2100.0
2015-11-30 12:30:00,95.0,95.1,94.97,95.05,7059.0,94.9177,95.0176,94.8877,94.9676,7059.0
2015-11-30 13:00:00,95.0,95.15,94.89,95.04,6192.0,94.9177,95.0675,94.8078,94.9576,6192.0
2015-11-30 13:30:00,95.03,95.25,95.03,95.2,1525.0,94.9476,95.1675,94.9476,95.1175,1525.0
2015-11-30 14:00:00,95.25,95.3,95.16,95.17,2200.0,95.1675,95.2174,95.0775,95.0875,2200.0
2015-11-30 14:30:00,95.09,95.21,95.06,95.09,5119.0,95.0076,95.1275,94.9776,95.0076,5119.0
2015-11-30 15:00:00,95.06,95.15,95.01,95.13,9078.0,94.9776,95.0675,94.9277,95.0476,9078.0
2015-11-30 15:30:00,95.16,95.4,95.12,95.21,30657.0,95.0775,95.3173,95.0376,95.1275,30657.0
2015-12-01 09:30:00,95.39,96.18,95.39,96.06,3003.0,95.3073,96.0967,95.3073,95.9768,3003.0
2015-12-01 10:00:00,95.92,95.92,95.35,95.84,3020.0,95.8369,95.8369,95.2674,95.7569,3020.0
2015-12-01 10:30:00,95.75,95.9,95.62,95.74,3682.0,95.667,95.8169,95.5371,95.657,3682.0
2015-12-01 11:00:00,95.76,95.77,95.32,95.32,3996.0,95.677,95.687,95.2374,95.2374,3996.0
2015-12-01 11:30:00,95.13,95.42,95.13,95.3,5886.0,95.0476,95.3373,95.0476,95.2174,5886.0
2015-12-01 12:00:00,95.16,95.81,95.16,95.79,16191.0,95.0775,95.727,95.0775,95.707,16191.0
2015-12-01 12:30:00,95.79,96.12,95.75,96.02,4000.0,95.707,96.0367,95.667,95.9368,4000.0
2015-12-01 13:00:00,96.0,96.0,95.62,95.87,2900.0,95.9168,95.9168,95.5371,95.7869,2900.0
2015-12-01 13:30:00,95.75,95.84,95.64,95.75,3554.0,95.667,95.7569,95.5571,95.667,3554.0
2015-12-01 14:00:00,95.63,95.81,95.6,95.68,6239.0,95.5471,95.727,95.5172,95.5971,6239.0
2015-12-01 14:30:00,95.68,95.82,95.63,95.78,6300.0,95.5971,95.737,95.5471,95.697,6300.0
2015-12-01 15:00:00,95.66,95.9,95.64,95.78,5700.0,95.5771,95.8169,95.5571,95.697,5700.0
2015-12-01 15:30:00,95.74,95.9,95.61,95.89,14178.0,95.657,95.8169,95.5271,95.8069,14178.0
2015-12-02 09:30:00,95.88,95.88,95.42,95.62,3033.0,95.7969,95.7969,95.3373,95.5371,3033.0
2015-12-02 10:00:00,95.3,95.64,95.22,95.48,3802.0,95.2174,95.5571,95.1375,95.3973,3802.0
2015-12-02 10:30:00,95.37,95.78,95.37,95.78,6223.0,95.2874,95.697,95.2874,95.697,6223.0
2015-12-02 11:00:00,95.62,95.8,95.45,95.73,1350.0,95.5371,95.717,95.3673,95.647,1350.0
2015-12-02 11:30:00,95.76,95.93,95.76,95.92,975.0,95.677,95.8469,95.677,95.8369,975.0
2015-12-02 12:00:00,96.04,96.06,95.61,95.7,3204.0,95.9568,95.9768,95.5271,95.6171,3204.0
2015-12-02 12:30:00,95.75,95.8,95.36,95.36,2198.0,95.667,95.717,95.2774,95.2774,2198.0
2015-12-02 13:00:00,95.26,95.53,95.26,95.42,2100.0,95.1774,95.4472,95.1774,95.3373,2100.0
2015-12-02 13:30:00,95.43,95.43,95.26,95.29,1700.0,95.3473,95.3473,95.1774,95.2074,1700.0
2015-12-02 14:00:00,95.35,95.35,94.62,94.79,3200.0,95.2674,95.2674,94.538,94.7079,3200.0
2015-12-02 14:30:00,94.72,94.72,94.58,94.58,2000.0,94.6379,94.6379,94.498,94.498,2000.0
2015-12-02 15:00:00,94.57,95.04,94.57,95.04,4195.0,94.488,94.9576,94.488,94.9576,4195.0
2015-12-02 15:30:00,94.97,94.98,94.73,94.89,8897.0,94.8877,94.8977,94.6479,94.8078,8897.0
2015-12-03 09:30:00,95.01,95.01,94.1,94.31,4226.0,94.9277,94.9277,94.0185,94.2283,4226.0
2015-12-03 10:00:00,94.11,94.27,93.66,93.87,5800.0,94.0284,94.1883,93.5788,93.7887,5800.0
2015-12-03 10:30:00,93.89,94.55,93.85,94.52,3960.0,93.8086,94.4681,93.7687,94.4381,3960.0
2015-12-03 11:00:00,94.41,94.87,94.41,94.69,4000.0,94.3282,94.7878,94.3282,94.6079,4000.0
2015-12-03 11:30:00,94.58,94.58,94.0,94.08,6550.0,94.498,94.498,93.9185,93.9985,6550.0
2015-12-03 12:00:00,93.98,94.0,93.17,93.23,3600.0,93.8986,93.9185,93.0893,93.1492,3600.0
2015-12-03 12:30:00,93.18,93.33,93.15,93.17,1800.0,93.0993,93.2491,93.0693,93.0893,1800.0
2015-12-03 13:00:00,93.07,93.43,92.87,93.43,5520.0,92.9893,93.349,92.7895,93.349,5520.0
2015-12-03 13:30:00,93.39,93.39,92.47,92.47,2540.0,93.3091,93.3091,92.3899,92.3899,2540.0
2015-12-03 14:00:00,92.46,92.51,92.05,92.05,5034.0,92.3799,92.4298,91.9702,91.9702,5034.0
2015-12-03 14:30:00,92.05,92.27,91.91,92.27,3530.0,91.9702,92.19,91.8304,92.19,3530.0
2015-12-03 15:00:00,92.28,92.38,92.06,92.11,4500.0,92.2,92.2999,91.9802,92.0302,4500.0
2015-12-03 15:30:00,92.09,92.22,91.95,92.15,22203.0,92.0102,92.1401,91.8703,92.0701,22203.0
2015-12-04 09:30:00,92.1,93.11,92.05,92.95,6089.0,92.0202,93.0293,91.9702,92.8695,6089.0
2015-12-04 10:00:00,93.02,93.67,92.52,93.44,8497.0,92.9394,93.5888,92.4398,93.359,8497.0
2015-12-04 10:30:00,93.44,94.01,93.15,93.49,5800.0,93.359,93.9285,93.0693,93.409,5800.0
2015-12-04 11:00:00,93.6,93.6,92.95,92.95,5928.0,93.5189,93.5189,92.8695,92.8695,5928.0
2015-12-04 11:30:00,92.88,92.98,92.33,92.45,6174.0,92.7995,92.8994,92.25,92.3699,6174.0
2015-12-04 12:00:00,92.35,92.66,92.05,92.25,7200.0,92.27,92.5797,91.9702,92.1701,7200.0
2015-12-04 12:30:00,92.22,93.14,92.22,93.1,3200.0,92.1401,93.0593,92.1401,93.0193,3200.0
2015-12-04 13:00:00,93.14,93.33,93.12,93.25,7789.0,93.0593,93.2491,93.0393,93.1692,7789.0
2015-12-04 13:30:00,93.23,93.43,93.07,93.16,14260.0,93.1492,93.349,92.9893,93.0793,14260.0
2015-12-04 14:00:00,93.16,93.3,93.07,93.16,9190.0,93.0793,93.2191,92.9893,93.0793,9190.0
2015-12-04 14:30:00,93.19,93.36,93.08,93.23,10931.0,93.1092,93.2791,92.9993,93.1492,10931.0
2015-12-04 15:00:00,93.24,93.43,93.2,93.42,8200.0,93.1592,93.349,93.1192,93.339,8200.0
2015-12-04 15:30:00,93.47,93.81,93.38,93.63,15200.0,93.389,93.7287,93.2991,93.5489,15200.0
2015-12-07 09:30:00,93.61,93.95,92.9,92.9,2413.0,93.5289,93.8686,92.8195,92.8195,2413.0
2015-12-07 10:00:00,93.01,93.26,92.62,93.24,12745.0,92.9294,93.1792,92.5397,93.1592,12745.0
2015-12-07 10:30:00,93.15,93.32,92.78,92.93,2500.0,93.0693,93.2391,92.6996,92.8495,2500.0
2015-12-07 11:00:00,92.85,93.01,92.34,92.34,3300.0,92.7695,92.9294,92.26,92.26,3300.0
2015-12-07 11:30:00,92.48,93.2,92.46,93.14,2514.0,92.3999,93.1192,92.3799,93.0593,2514.0
2015-12-07 12:00:00,93.3,93.3,92.68,92.69,2100.0,93.2191,93.2191,92.5997,92.6097,2100.0
2015-12-07 12:30:00,92.74,92.76,92.05,92.11,2800.0,92.6596,92.6796,91.9702,92.0302,2800.0
2015-12-07 13:00:00,92.62,92.81,92.27,92.27,2909.0,92.5397,92.7296,92.19,92.19,2909.0
2015-12-07 13:30:00,92.41,92.41,91.88,91.97,5219.0,92.3299,92.3299,91.8004,91.8903,5219.0
2015-12-07 14:00:00,92.16,92.37,91.99,92.12,2700.0,92.0801,92.29,91.9103,92.0402,2700.0
2015-12-07 14:30:00,92.22,92.32,91.94,92.0,4400.0,92.1401,92.24,91.8603,91.9203,4400.0
2015-12-07 15:00:00,92.09,92.21,91.88,91.89,7100.0,92.0102,92.1301,91.8004,91.8104,7100.0
2015-12-07 15:30:00,92.01,92.19,91.79,91.97,30513.0,91.9303,92.1101,91.7105,91.8903,30513.0
2015-12-08 09:30:00,91.08,92.55,91.02,91.97,10828.0,91.0011,92.4698,90.9411,91.8903,10828.0
2015-12-08 10:00:00,92.0,92.58,91.85,91.85,6700.0,91.9203,92.4998,91.7704,91.7704,6700.0
2015-12-08 10:30:00,91.95,92.45,91.95,92.14,4700.0,91.8703,92.3699,91.8703,92.0602,4700.0
2015-12-08 11:00:00,92.2,92.9,92.07,92.18,11457.0,92.1201,92.8195,91.9902,92.1001,11457.0
2015-12-08 11:30:00,92.15,92.34,91.79,92.34,7700.0,92.0701,92.26,91.7105,92.26,7700.0
2015-12-08 12:00:00,92.34,92.34,91.94,92.22,2300.0,92.26,92.26,91.8603,92.1401,2300.0
2015-12-08 12:30:00,92.07,92.45,91.97,92.45,3600.0,91.9902,92.3699,91.8903,92.3699,3600.0
2015-12-08 13:00:00,92.41,92.41,91.82,92.27,4900.0,92.3299,92.3299,91.7404,92.19,4900.0
2015-12-08 13:30:00,92.22,92.23,91.87,92.06,5187.0,92.1401,92.1501,91.7904,91.9802,5187.0
2015-12-08 14:00:00,92.04,92.21,91.83,92.04,17161.0,91.9602,92.1301,91.7504,91.9602,17161.0
2015-12-08 14:30:00,92.05,92.09,91.87,91.98,14703.0,91.9702,92.0102,91.7904,91.9003,14703.0
2015-12-08 15:00:00,91.91,92.06,91.82,91.97,6495.0,91.8304,91.9802,91.7404,91.8903,6495.0
2015-12-08 15:30:00,91.93,92.04,91.75,91.9,30254.0,91.8503,91.9602,91.6705,91.8204,30254.0
2015-12-09 09:30:00,91.44,91.44,91.11,91.27,1490.0,91.3608,91.3608,91.031,91.1909,1490.0
2015-12-09 10:00:00,91.25,91.89,91.24,91.68,3400.0,91.1709,91.8104,91.1609,91.6006,3400.0
2015-12-09 10:30:00,91.97,92.08,91.73,91.73,911.0,91.8903,92.0002,91.6505,91.6505,911.0
2015-12-09 11:00:00,91.85,91.85,91.02,91.15,29343.0,91.7704,91.7704,90.9411,91.071,29343.0
2015-12-09 11:30:00,91.06,91.06,90.31,90.33,4938.0,90.9811,90.9811,90.2317,90.2517,4938.0
2015-12-09 12:00:00,90.35,90.66,89.71,89.71,32569.0,90.2717,90.5814,89.6323,89.6323,32569.0
2015-12-09 12:30:00,89.71,89.75,88.78,88.95,7660.0,89.6323,89.6722,88.7031,88.8729,7660.0
2015-12-09 13:00:00,88.89,89.21,88.81,89.08,7735.0,88.813,89.1327,88.733,89.0028,7735.0
2015-12-09 13:30:00,89.09,89.25,88.96,89.25,3981.0,89.0128,89.1727,88.8829,89.1727,3981.0
2015-12-09 14:00:00,89.26,89.42,89.04,89.04,6570.0,89.1826,89.3425,88.9628,88.9628,6570.0
2015-12-09 14:30:00,89.1,89.42,89.07,89.26,5800.0,89.0228,89.3425,88.9928,89.1826,5800.0
2015-12-09 15:00:00,89.35,89.55,89.28,89.47,8031.0,89.2726,89.4724,89.2026,89.3925,8031.0
2015-12-09 15:30:00,89.51,89.63,88.99,89.15,38507.0,89.4324,89.5523,88.9129,89.0727,38507.0
2015-12-10 09:30:00,89.27,89.59,89.26,89.26,14204.0,89.1926,89.5124,89.1826,89.1826,14204.0
2015-12-10 10:00:00,89.38,89.99,89.26,89.99,5350.0,89.3025,89.912,89.1826,89.912,5350.0
2015-12-10 10:30:00,89.89,90.34,89.75,89.99,3600.0,89.8121,90.2617,89.6722,89.912,3600.0
2015-12-10 11:00:00,90.15,90.15,89.75,89.92,9831.0,90.0719,90.0719,89.6722,89.8421,9831.0
2015-12-10 11:30:00,90.04,90.25,89.92,90.2,3610.0,89.962,90.1718,89.8421,90.1218,3610.0
2015-12-10 12:00:00,90.2,90.46,90.05,90.39,4900.0,90.1218,90.3816,89.972,90.3117,4900.0
2015-12-10 12:30:00,90.41,90.69,90.41,90.62,10594.0,90.3317,90.6114,90.3317,90.5415,10594.0
2015-12-10 13:00:00,90.68,90.68,90.28,90.41,5533.0,90.6014,90.6014,90.2018,90.3317,5533.0
2015-12-10 13:30:00,90.45,90.72,90.45,90.58,122100.0,90.3716,90.6414,90.3716,90.5015,122100.0
2015-12-10 14:00:00,90.58,90.85,90.58,90.76,10148.0,90.5015,90.7713,90.5015,90.6813,10148.0
2015-12-10 14:30:00,90.76,91.08,90.76,90.83,12991.0,90.6813,91.0011,90.6813,90.7513,12991.0
2015-12-10 15:00:00,90.92,90.95,90.34,90.49,4900.0,90.8412,90.8712,90.2617,90.4116,4900.0
2015-12-10 15:30:00,90.43,90.79,90.36,90.78,33007.0,90.3516,90.7113,90.2817,90.7013,33007.0
2015-12-11 09:30:00,89.31,90.62,89.24,90.51,16945.0,89.2326,90.5415,89.1627,90.4316,16945.0
2015-12-11 10:00:00,90.54,90.65,90.47,90.64,6258.0,90.4615,90.5714,90.3916,90.5615,6258.0
2015-12-11 10:30:00,90.53,90.76,90.38,90.54,21256.0,90.4515,90.6813,90.3017,90.4615,21256.0
2015-12-11 11:00:00,90.54,90.8,90.5,90.56,23400.0,90.4615,90.7213,90.4216,90.4815,23400.0
2015-12-11 11:30:00,90.54,90.6,90.29,90.29,24252.0,90.4615,90.5215,90.2118,90.2118,24252.0
2015-12-11 12:00:00,90.28,90.32,89.98,90.16,23541.0,90.2018,90.2417,89.902,90.0819,23541.0
2015-12-11 12:30:00,90.14,90.34,90.01,90.33,22194.0,90.0619,90.2617,89.932,90.2517,22194.0
2015-12-11 13:00:00,90.26,90.69,90.26,90.49,16800.0,90.1818,90.6114,90.1818,90.4116,16800.0
2015-12-11 13:30:00,90.6,90.72,90.28,90.32,13357.0,90.5215,90.6414,90.2018,90.2417,13357.0
2015-12-11 14:00:00,90.32,90.71,90.32,90.39,13078.0,90.2417,90.6314,90.2417,90.3117,13078.0
2015-12-11 14:30:00,90.4,90.49,90.26,90.37,14761.0,90.3217,90.4116,90.1818,90.2917,14761.0
2015-12-11 15:00:00,90.49,90.51,89.81,89.87,51637.0,90.4116,90.4316,89.7322,89.7921,51637.0
2015-12-11 15:30:00,89.9,89.9,89.27,89.62,63050.0,89.8221,89.8221,89.1926,89.5423,63050.0
2015-12-14 09:30:00,89.49,90.88,89.49,90.56,16216.0,89.4125,90.8012,89.4125,90.4815,16216.0
2015-12-14 10:00:00,90.54,90.81,89.89,89.98,10540.0,90.4615,90.7313,89.8121,89.902,10540.0
2015-12-14 10:30:00,89.98,90.49,89.94,90.28,9000.0,89.902,90.4116,89.8621,90.2018,9000.0
2015-12-14 11:00:00,90.2,90.5,90.08,90.5,16322.0,90.1218,90.4216,90.0019,90.4216,16322.0
2015-12-14 11:30:00,90.32,90.41,89.88,90.17,26906.0,90.2417,90.3317,89.8021,90.0919,26906.0
2015-12-14 12:00:00,90.04,90.54,89.6,90.27,14780.0,89.962,90.4615,89.5224,90.1918,14780.0
2015-12-14 12:30:00,90.34,90.46,90.08,90.14,5894.0,90.2617,90.3816,90.0019,90.0619,5894.0
2015-12-14 13:00:00,90.26,90.26,89.89,90.06,5126.0,90.1818,90.1818,89.8121,89.982,5126.0
2015-12-14 13:30:00,90.12,90.15,89.92,90.15,10531.0,90.0419,90.0719,89.8421,90.0719,10531.0
2015-12-14 14:00:00,90.06,90.06,89.92,90.05,5500.0,89.982,89.982,89.8421,89.972,5500.0
2015-12-14 14:30:00,90.08,90.25,89.99,90.25,5500.0,90.0019,90.1718,89.912,90.1718,5500.0
2015-12-14 15:00:00,90.24,90.28,89.86,89.86,56000.0,90.1618,90.2018,89.7821,89.7821,56000.0
2015-12-14 15:30:00,89.97,90.11,89.59,89.92,41968.0,89.892,90.0319,89.5124,89.8421,41968.0
2015-12-15 09:30:00,90.49,91.73,90.27,91.55,18477.0,90.4116,91.6505,90.1918,91.4707,18477.0
2015-12-15 10:00:00,91.59,91.7,91.44,91.48,4223.0,91.5106,91.6205,91.3608,91.4007,4223.0
2015-12-15 10:30:00,91.64,91.64,91.2,91.36,2836.0,91.5606,91.5606,91.121,91.2808,2836.0
2015-12-15 11:00:00,91.36,91.57,91.08,91.5,10015.0,91.2808,91.4906,91.0011,91.4207,10015.0
2015-12-15 11:30:00,91.56,91.63,91.32,91.53,11868.0,91.4807,91.5506,91.2409,91.4507,11868.0
2015-12-15 12:00:00,91.5,91.94,91.5,91.94,6455.0,91.4207,91.8603,91.4207,91.8603,6455.0
2015-12-15 12:30:00,91.98,92.14,91.44,91.55,7403.0,91.9003,92.0602,91.3608,91.4707,7403.0
2015-12-15 13:00:00,91.76,92.0,91.51,91.85,4001.0,91.6805,91.9203,91.4307,91.7704,4001.0
2015-12-15 13:30:00,91.99,92.47,91.99,92.21,4364.0,91.9103,92.3899,91.9103,92.1301,4364.0
2015-12-15 14:00:00,92.2,92.28,92.01,92.03,2401.0,92.1201,92.2,91.9303,91.9502,2401.0
2015-12-15 14:30:00,92.01,92.12,91.86,91.96,12682.0,91.9303,92.0402,91.7804,91.8803,12682.0
2015-12-15 15:00:00,91.95,91.95,91.53,91.64,5359.0,91.8703,91.8703,91.4507,91.5606,5359.0
2015-12-15 15:30:00,91.52,91.61,91.17,91.58,19253.0,91.4407,91.5306,91.091,91.5006,19253.0
2015-12-16 09:30:00,92.0,92.01,91.49,91.91,5906.0,91.9203,91.9303,91.4107,91.8304,5906.0
2015-12-16 10:00:00,91.78,91.84,91.41,91.42,5948.0,91.7005,91.7604,91.3308,91.3408,5948.0
2015-12-16 10:30:00,91.36,91.64,91.17,91.64,9000.0,91.2808,91.5606,91.091,91.5606,9000.0
2015-12-16 11:00:00,91.7,91.76,91.4,91.5,12525.0,91.6205,91.6805,91.3208,91.4207,12525.0
2015-12-16 11:30:00,91.65,91.9,91.63,91.76,11033.0,91.5706,91.8204,91.5506,91.6805,11033.0
2015-12-16 12:00:00,91.81,92.0,91.63,91.79,6304.0,91.7304,91.9203,91.5506,91.7105,6304.0
2015-12-16 12:30:00,91.7,91.75,91.43,91.5,11476.0,91.6205,91.6705,91.3508,91.4207,11476.0
2015-12-16 13:00:00,91.47,91.83,91.47,91.74,4400.0,91.3907,91.7504,91.3907,91.6605,4400.0
2015-12-16 13:30:00,91.75,91.88,91.54,91.88,5096.0,91.6705,91.8004,91.4607,91.8004,5096.0
2015-12-16 14:00:00,91.82,92.33,91.8,92.04,10698.0,91.7404,92.25,91.7204,91.9602,10698.0
2015-12-16 14:30:00,91.98,92.47,91.91,92.41,6900.0,91.9003,92.3899,91.8304,92.3299,6900.0
2015-12-16 15:00:00,92.44,92.47,92.03,92.43,3211.0,92.3599,92.3899,91.9502,92.3499,3211.0
2015-12-16 15:30:00,92.45,92.94,92.45,92.88,15751.0,92.3699,92.8595,92.3699,92.7995,15751.0
2015-12-17 09:30:00,93.49,93.85,93.04,93.78,6289.0,93.409,93.7687,92.9594,93.6987,6289.0
2015-12-17 10:00:00,93.78,94.75,93.67,94.57,10342.0,93.6987,94.6679,93.5888,94.488,10342.0
2015-12-17 10:30:00,94.69,94.71,93.4,93.59,5794.0,94.6079,94.6279,93.3191,93.5089,5794.0
2015-12-17 11:00:00,93.64,93.73,92.98,93.1,5800.0,93.5589,93.6488,92.8994,93.0193,5800.0
2015-12-17 11:30:00,93.1,93.35,93.05,93.21,3977.0,93.0193,93.2691,92.9694,93.1292,3977.0
2015-12-17 12:00:00,93.15,93.34,92.82,93.33,5523.0,93.0693,93.2591,92.7396,93.2491,5523.0
2015-12-17 12:30:00,93.15,93.23,92.96,93.08,5040.0,93.0693,93.1492,92.8794,92.9993,5040.0
2015-12-17 13:00:00,93.08,93.54,93.04,93.45,1604.0,92.9993,93.4589,92.9594,93.369,1604.0
2015-12-17 13:30:00,93.5,93.92,93.39,93.75,4892.0,93.419,93.8386,93.3091,93.6688,4892.0
2015-12-17 14:00:00,93.6,93.66,93.24,93.49,6450.0,93.5189,93.5788,93.1592,93.409,6450.0
2015-12-17 14:30:00,93.33,93.52,93.15,93.15,2007.0,93.2491,93.439,93.0693,93.0693,2007.0
2015-12-17 15:00:00,93.18,93.29,93.05,93.29,7256.0,93.0993,93.2092,92.9694,93.2092,7256.0
2015-12-17 15:30:00,93.35,93.55,92.85,92.89,18609.0,93.2691,93.4689,92.7695,92.8095,18609.0
2015-12-18 09:30:00,92.7,93.69,92.25,93.15,107174.0,92.6197,93.6088,92.1701,93.0693,107174.0
2015-12-18 10:00:00,92.86,92.94,91.92,91.92,5510.0,92.7795,92.8595,91.8403,91.8403,5510.0
2015-12-18 10:30:00,91.83,92.26,91.48,92.26,6820.0,91.7504,92.18,91.4007,92.18,6820.0
2015-12-18 11:00:00,92.21,92.39,91.82,92.39,9696.0,92.1301,92.3099,91.7404,92.3099,9696.0
2015-12-18 11:30:00,92.27,92.3,91.99,92.1,4442.0,92.19,92.22,91.9103,92.0202,4442.0
2015-12-18 12:00:00,91.98,92.18,91.87,91.95,7800.0,91.9003,92.1001,91.7904,91.8703,7800.0
2015-12-18 12:30:00,91.92,91.99,91.58,91.78,4000.0,91.8403,91.9103,91.5006,91.7005,4000.0
2015-12-18 13:00:00,91.78,92.14,91.75,92.05,5600.0,91.7005,92.0602,91.6705,91.9702,5600.0
2015-12-18 13:30:00,91.97,92.06,91.83,91.99,4960.0,91.8903,91.9802,91.7504,91.9103,4960.0
2015-12-18 14:00:00,92.03,92.5,91.99,92.24,5416.0,91.9502,92.4198,91.9103,92.1601,5416.0
2015-12-18 14:30:00,92.24,92.38,91.99,92.04,7200.0,92.1601,92.2999,91.9103,91.9602,7200.0
2015-12-18 15:00:00,92.08,92.22,91.98,92.11,18789.0,92.0002,92.1401,91.9003,92.0302,18789.0
2015-12-18 15:30:00,92.12,92.35,91.66,91.68,35732.0,92.0402,92.27,91.5806,91.6006,35732.0
2015-12-21 09:30:00,92.23,92.75,92.23,92.5,2250.0,92.1501,92.6696,92.1501,92.4198,2250.0
2015-12-21 10:00:00,92.15,92.53,91.85,92.1,1300.0,92.0701,92.4498,91.7704,92.0202,1300.0
2015-12-21 10:30:00,92.0,92.41,91.92,92.21,1800.0,91.9203,92.3299,91.8403,92.1301,1800.0
2015-12-21 11:00:00,92.06,92.29,91.83,92.14,12868.0,91.9802,92.21,91.7504,92.0602,12868.0
2015-12-21 11:30:00,92.03,92.4,91.86,91.97,5300.0,91.9502,92.3199,91.7804,91.8903,5300.0
2015-12-21 12:00:00,91.98,92.12,91.8,92.06,7797.0,91.9003,92.0402,91.7204,91.9802,7797.0
2015-12-21 12:30:00,92.05,92.31,91.93,92.31,5932.0,91.9702,92.23,91.8503,92.23,5932.0
2015-12-21 13:00:00,92.27,92.45,92.23,92.23,1400.0,92.19,92.3699,92.1501,92.1501,1400.0
2015-12-21 13:30:00,92.35,92.49,92.21,92.29,2705.0,92.27,92.4099,92.1301,92.21,2705.0
2015-12-21 14:00:00,92.31,92.34,92.07,92.19,2500.0,92.23,92.26,91.9902,92.1101,2500.0
2015-12-21 14:30:00,92.22,92.45,92.0,92.26,3200.0,92.1401,92.3699,91.9203,92.18,3200.0
2015-12-21 15:00:00,92.04,92.27,92.03,92.24,3308.0,91.9602,92.19,91.9502,92.1601,3308.0
2015-12-21 15:30:00,92.25,92.91,92.24,92.91,15639.0,92.1701,92.8295,92.1601,92.8295,15639.0
2015-12-22 09:30:00,93.16,93.6,92.8,93.02,6224.0,93.0793,93.5189,92.7196,92.9394,6224.0
2015-12-22 10:00:00,92.82,93.22,92.78,93.0,6587.0,92.7396,93.1392,92.6996,92.9194,6587.0
2015-12-22 10:30:00,92.84,93.14,92.8,93.0,14246.0,92.7595,93.0593,92.7196,92.9194,14246.0
2015-12-22 11:00:00,93.0,93.06,92.92,93.01,4500.0,92.9194,92.9794,92.8395,92.9294,4500.0
2015-12-22 11:30:00,93.0,93.32,92.9,93.15,3772.0,92.9194,93.2391,92.8195,93.0693,3772.0
2015-12-22 12:00:00,93.0,93.22,92.88,93.09,3844.0,92.9194,93.1392,92.7995,93.0093,3844.0
2015-12-22 12:30:00,93.14,93.42,93.14,93.4,7200.0,93.0593,93.339,93.0593,93.3191,7200.0
2015-12-22 13:00:00,93.39,93.49,93.2,93.49,5236.0,93.3091,93.409,93.1192,93.409,5236.0
2015-12-22 13:30:00,93.49,93.52,93.34,93.44,2942.0,93.409,93.439,93.2591,93.359,2942.0
2015-12-22 14:00:00,93.61,93.97,93.61,93.82,3500.0,93.5289,93.8886,93.5289,93.7387,3500.0
2015-12-22 14:30:00,93.79,94.02,93.68,93.92,4741.0,93.7087,93.9385,93.5988,93.8386,4741.0
2015-12-22 15:00:00,93.86,94.2,93.86,94.14,15640.0,93.7787,94.1184,93.7787,94.0584,15640.0
2015-12-22 15:30:00,94.1,94.18,93.63,94.02,22115.0,94.0185,94.0984,93.5489,93.9385,22115.0
2015-12-23 09:30:00,94.38,94.38,93.9,93.97,10781.0,94.2982,94.2982,93.8186,93.8886,10781.0
2015-12-23 10:00:00,94.0,94.35,93.9,94.3,8447.0,93.9185,94.2682,93.8186,94.2183,8447.0
2015-12-23 10:30:00,94.28,94.51,94.22,94.41,1900.0,94.1983,94.4281,94.1384,94.3282,1900.0
2015-12-23 11:00:00,94.49,94.49,94.31,94.33,1647.0,94.4081,94.4081,94.2283,94.2483,1647.0
2015-12-23 11:30:00,94.47,94.47,94.0,94.0,3209.0,94.3881,94.3881,93.9185,93.9185,3209.0
2015-12-23 12:00:00,94.0,94.18,94.0,94.07,2305.0,93.9185,94.0984,93.9185,93.9885,2305.0
2015-12-23 12:30:00,94.01,94.06,94.0,94.03,4300.0,93.9285,93.9785,93.9185,93.9485,4300.0
2015-12-23 13:00:00,94.11,94.14,94.0,94.0,3900.0,94.0284,94.0584,93.9185,93.9185,3900.0
2015-12-23 13:30:00,94.04,94.16,94.01,94.11,1217.0,93.9585,94.0784,93.9285,94.0284,1217.0
2015-12-23 14:00:00,94.17,94.45,94.17,94.45,1746.0,94.0884,94.3682,94.0884,94.3682,1746.0
2015-12-23 14:30:00,94.41,94.72,94.3,94.47,12325.0,94.3282,94.6379,94.2183,94.3881,12325.0
2015-12-23 15:00:00,94.45,94.78,94.37,94.6,22048.0,94.3682,94.6979,94.2882,94.518,22048.0
2015-12-23 15:30:00,94.55,94.84,94.52,94.74,17016.0,94.4681,94.7578,94.4381,94.6579,17016.0
2015-12-24 09:30:00,94.78,94.84,94.46,94.84,527.0,94.6979,94.7578,94.3781,94.7578,527.0
2015-12-24 10:00:00,94.7,94.7,94.63,94.68,300.0,94.6179,94.6179,94.548,94.598,300.0
2015-12-24 10:30:00,94.68,95.28,94.59,95.06,6500.0,94.598,95.1974,94.508,94.9776,6500.0
2015-12-24 11:00:00,95.0,95.07,94.61,94.8,2200.0,94.9177,94.9876,94.528,94.7178,2200.0
2015-12-24 11:30:00,95.01,95.01,94.7,94.8,4700.0,94.9277,94.9277,94.6179,94.7178,4700.0
2015-12-24 12:00:00,94.89,95.33,94.89,95.29,7712.0,94.8078,95.2474,94.8078,95.2074,7712.0
2015-12-24 12:30:00,95.37,95.51,94.88,95.08,7885.0,95.2874,95.4272,94.7978,94.9976,7885.0
2015-12-28 09:30:00,94.78,95.14,94.41,94.97,6432.0,94.6979,95.0576,94.3282,94.8877,6432.0
2015-12-28 10:00:00,94.85,95.01,94.57,94.85,8680.0,94.7678,94.9277,94.488,94.7678,8680.0
2015-12-28 10:30:00,94.85,94.98,94.51,94.51,8050.0,94.7678,94.8977,94.4281,94.4281,8050.0
2015-12-28 11:00:00,94.58,95.24,94.58,95.15,5754.0,94.498,95.1575,94.498,95.0675,5754.0
2015-12-28 11:30:00,95.05,95.14,94.79,95.06,3338.0,94.9676,95.0576,94.7079,94.9776,3338.0
2015-12-28 12:00:00,95.04,95.04,94.75,94.92,3659.0,94.9576,94.9576,94.6679,94.8377,3659.0
2015-12-28 12:30:00,94.97,95.3,94.91,95.24,5900.0,94.8877,95.2174,94.8278,95.1575,5900.0
2015-12-28 13:00:00,95.25,95.67,95.25,95.61,3750.0,95.1675,95.5871,95.1675,95.5271,3750.0
2015-12-28 13:30:00,95.74,95.74,95.25,95.25,1800.0,95.657,95.657,95.1675,95.1675,1800.0
2015-12-28 14:00:00,95.28,95.4,95.18,95.36,2933.0,95.1974,95.3173,95.0975,95.2774,2933.0
2015-12-28 14:30:00,95.41,95.84,95.31,95.69,5741.0,95.3273,95.7569,95.2274,95.6071,5741.0
2015-12-28 15:00:00,95.81,95.81,95.44,95.51,4000.0,95.727,95.727,95.3573,95.4272,4000.0
2015-12-28 15:30:00,95.59,95.82,95.3,95.8,25804.0,95.5072,95.737,95.2174,95.717,25804.0
2015-12-29 09:30:00,96.34,96.99,96.17,96.86,20975.0,96.2565,96.906,96.0867,96.7761,20975.0
2015-12-29 10:00:00,97.0,97.0,96.65,96.7,1900.0,96.9159,96.9159,96.5662,96.6162,1900.0
2015-12-29 10:30:00,96.74,96.75,96.36,96.36,6100.0,96.6562,96.6662,96.2765,96.2765,6100.0
2015-12-29 11:00:00,96.37,96.53,95.95,96.04,4000.0,96.2865,96.4463,95.8669,95.9568,4000.0
2015-12-29 11:30:00,95.98,95.98,95.5,95.62,10700.0,95.8968,95.8968,95.4172,95.5371,10700.0
2015-12-29 12:00:00,95.52,95.65,95.51,95.65,3100.0,95.4372,95.5671,95.4272,95.5671,3100.0
2015-12-29 12:30:00,95.57,95.76,95.5,95.76,4600.0,95.4872,95.677,95.4172,95.677,4600.0
2015-12-29 13:00:00,95.72,96.24,95.72,96.06,8700.0,95.6371,96.1566,95.6371,95.9768,8700.0
2015-12-29 13:30:00,95.94,96.2,95.85,95.86,2800.0,95.8569,96.1166,95.7669,95.7769,2800.0
2015-12-29 14:00:00,96.0,96.29,95.92,96.23,6033.0,95.9168,96.2066,95.8369,96.1466,6033.0
2015-12-29 14:30:00,96.22,96.26,95.86,96.0,6600.0,96.1366,96.1766,95.7769,95.9168,6600.0
2015-12-29 15:00:00,96.01,96.43,96.01,96.17,7054.0,95.9268,96.3464,95.9268,96.0867,7054.0
2015-12-29 15:30:00,96.29,96.49,96.18,96.43,23885.0,96.2066,96.4064,96.0967,96.3464,23885.0
2015-12-30 09:30:00,96.55,96.8,95.95,96.12,1319.0,96.4663,96.7161,95.8669,96.0367,1319.0
2015-12-30 10:00:00,96.19,96.85,96.15,96.56,8144.0,96.1066,96.7661,96.0667,96.4763,8144.0
2015-12-30 10:30:00,96.2,96.66,96.2,96.56,4424.0,96.1166,96.5762,96.1166,96.4763,4424.0
2015-12-30 11:00:00,96.58,96.64,96.33,96.46,3400.0,96.4963,96.5563,96.2465,96.3764,3400.0
2015-12-30 11:30:00,96.6,96.6,96.11,96.46,5653.0,96.5163,96.5163,96.0267,96.3764,5653.0
2015-12-30 12:00:00,96.39,96.53,96.24,96.5,3766.0,96.3065,96.4463,96.1566,96.4164,3766.0
2015-12-30 12:30:00,96.65,96.65,96.04,96.13,3300.0,96.5662,96.5662,95.9568,96.0467,3300.0
2015-12-30 13:00:00,96.13,96.13,95.7,95.72,2500.0,96.0467,96.0467,95.6171,95.6371,2500.0
2015-12-30 13:30:00,95.72,96.01,95.65,95.84,3100.0,95.6371,95.9268,95.5671,95.7569,3100.0
2015-12-30 14:00:00,95.95,95.96,95.72,95.79,5388.0,95.8669,95.8768,95.6371,95.707,5388.0
2015-12-30 14:30:00,95.73,95.77,95.68,95.74,3922.0,95.647,95.687,95.5971,95.657,3922.0
2015-12-30 15:00:00,95.73,96.02,95.73,95.9,5434.0,95.647,95.9368,95.647,95.8169,5434.0
2015-12-30 15:30:00,95.87,95.94,95.4,95.4,27724.0,95.7869,95.8569,95.3173,95.3173,27724.0
2015-12-31 09:30:00,95.21,95.75,94.77,94.99,10822.0,95.1275,95.667,94.6879,94.9077,10822.0
2015-12-31 10:00:00,95.05,95.07,94.81,94.92,10408.0,94.9676,94.9876,94.7278,94.8377,10408.0
2015-12-31 10:30:00,95.04,95.54,95.0,95.35,5700.0,94.9576,95.4572,94.9177,95.2674,5700.0
2015-12-31 11:00:00,95.38,95.58,94.97,94.97,3737.0,95.2973,95.4972,94.8877,94.8877,3737.0
2015-12-31 11:30:00,95.12,95.87,95.05,95.87,5996.0,95.0376,95.7869,94.9676,95.7869,5996.0
2015-12-31 12:00:00,95.92,96.28,95.8,95.87,4961.0,95.8369,96.1966,95.717,95.7869,4961.0
2015-12-31 12:30:00,95.89,96.04,95.79,95.86,4300.0,95.8069,95.9568,95.707,95.7769,4300.0
2015-12-31 13:00:00,95.78,95.78,95.35,95.58,4615.0,95.697,95.697,95.2674,95.4972,4615.0
2015-12-31 13:30:00,95.48,95.77,95.47,95.69,1800.0,95.3973,95.687,95.3873,95.6071,1800.0
2015-12-31 14:00:00,95.77,95.77,95.19,95.19,3846.0,95.687,95.687,95.1075,95.1075,3846.0
2015-12-31 14:30:00,95.24,95.38,94.99,95.26,4200.0,95.1575,95.2973,94.9077,95.1774,4200.0
2015-12-31 15:00:00,95.17,95.17,94.78,94.87,10440.0,95.0875,95.0875,94.6979,94.7878,10440.0
2015-12-31 15:30:00,94.95,95.2,94.16,94.17,36702.0,94.8677,95.1175,94.0784,94.0884,36702.0
2016-01-04 09:30:00,93.33,93.43,91.63,92.15,9978.0,93.2491,93.349,91.5506,92.0701,9978.0
2016-01-04 10:00:00,92.1,92.67,91.83,92.4,12899.0,92.0202,92.5897,91.7504,92.3199,12899.0
2016-01-04 10:30:00,92.21,92.34,91.73,92.08,14600.0,92.1301,92.26,91.6505,92.0002,14600.0
2016-01-04 11:00:00,92.05,92.18,91.56,91.9,12950.0,91.9702,92.1001,91.4807,91.8204,12950.0
2016-01-04 11:30:00,91.95,92.27,91.9,92.03,14620.0,91.8703,92.19,91.8204,91.9502,14620.0
2016-01-04 12:00:00,92.01,92.13,91.33,91.63,10880.0,91.9303,92.0502,91.2509,91.5506,10880.0
2016-01-04 12:30:00,91.47,92.27,91.38,91.94,6346.0,91.3907,92.19,91.3008,91.8603,6346.0
2016-01-04 13:00:00,92.06,92.3,91.95,92.16,11930.0,91.9802,92.22,91.8703,92.0801,11930.0
2016-01-04 13:30:00,92.15,92.3,91.93,92.0,7826.0,92.0701,92.22,91.8503,91.9203,7826.0
2016-01-04 14:00:00,92.0,92.39,91.83,92.18,10581.0,91.9203,92.3099,91.7504,92.1001,10581.0
2016-01-04 14:30:00,92.01,92.26,91.98,92.2,7949.0,91.9303,92.18,91.9003,92.1201,7949.0
2016-01-04 15:00:00,92.21,92.21,91.84,92.03,21997.0,92.1301,92.1301,91.7604,91.9502,21997.0
2016-01-04 15:30:00,92.01,93.08,91.97,93.07,66624.0,91.9303,92.9993,91.8903,92.9893,66624.0
2016-01-05 09:30:00,93.11,94.0,92.92,93.93,6273.0,93.0293,93.9185,92.8395,93.8486,6273.0
2016-01-05 10:00:00,93.68,93.8,92.89,92.89,9200.0,93.5988,93.7187,92.8095,92.8095,9200.0
2016-01-05 10:30:00,92.96,93.75,92.81,93.64,7942.0,92.8794,93.6688,92.7296,93.5589,7942.0
2016-01-05 11:00:00,93.62,93.67,93.25,93.55,15026.0,93.5389,93.5888,93.1692,93.4689,15026.0
2016-01-05 11:30:00,93.58,93.74,93.55,93.68,11473.0,93.4989,93.6588,93.4689,93.5988,11473.0
2016-01-05 12:00:00,93.62,93.66,93.33,93.56,11300.0,93.5389,93.5788,93.2491,93.4789,11300.0
2016-01-05 12:30:00,93.62,93.62,93.36,93.6,3631.0,93.5389,93.5389,93.2791,93.5189,3631.0
2016-01-05 13:00:00,93.54,93.65,93.33,93.65,17692.0,93.4589,93.5688,93.2491,93.5688,17692.0
2016-01-05 13:30:00,93.53,94.21,93.5,94.21,20939.0,93.4489,94.1284,93.419,94.1284,20939.0
2016-01-05 14:00:00,94.17,94.54,94.1,94.52,13000.0,94.0884,94.4581,94.0185,94.4381,13000.0
2016-01-05 14:30:00,94.24,94.47,94.21,94.32,6488.0,94.1583,94.3881,94.1284,94.2383,6488.0
2016-01-05 15:00:00,94.25,94.32,94.01,94.32,9170.0,94.1683,94.2383,93.9285,94.2383,9170.0
2016-01-05 15:30:00,94.24,94.43,93.97,94.03,40844.0,94.1583,94.3482,93.8886,93.9485,40844.0
2016-01-06 09:30:00,92.76,94.16,91.98,93.84,20533.0,92.6796,94.0784,91.9003,93.7587,20533.0
2016-01-06 10:00:00,93.92,94.66,93.58,94.53,31236.0,93.8386,94.578,93.4989,94.4481,31236.0
2016-01-06 10:30:00,94.43,94.5,93.76,93.9,11673.0,94.3482,94.4181,93.6787,93.8186,11673.0
2016-01-06 11:00:00,93.88,94.04,93.46,93.85,12119.0,93.7986,93.9585,93.379,93.7687,12119.0
2016-01-06 11:30:00,93.81,94.51,93.76,94.14,29105.0,93.7287,94.4281,93.6787,94.0584,29105.0
2016-01-06 12:00:00,94.12,94.13,93.67,93.83,15196.0,94.0384,94.0484,93.5888,93.7487,15196.0
2016-01-06 12:30:00,93.78,94.47,93.76,94.4,30520.0,93.6987,94.3881,93.6787,94.3182,30520.0
2016-01-06 13:00:00,94.29,94.44,93.91,94.04,20836.0,94.2083,94.3582,93.8286,93.9585,20836.0
2016-01-06 13:30:00,94.05,94.32,93.94,94.3,7648.0,93.9685,94.2383,93.8586,94.2183,7648.0
2016-01-06 14:00:00,94.34,94.36,93.96,94.16,9825.0,94.2582,94.2782,93.8786,94.0784,9825.0
2016-01-06 14:30:00,94.1,94.24,93.75,94.24,13134.0,94.0185,94.1583,93.6688,94.1583,13134.0
2016-01-06 15:00:00,94.07,94.5,93.99,94.13,32731.0,93.9885,94.4181,93.9086,94.0484,32731.0
2016-01-06 15:30:00,94.11,94.42,93.89,93.96,51530.0,94.0284,94.3382,93.8086,93.8786,51530.0
2016-01-07 09:30:00,92.32,93.69,92.31,93.19,4172.0,92.24,93.6088,92.23,93.1092,4172.0
2016-01-07 10:00:00,93.23,93.53,92.94,93.21,9535.0,93.1492,93.4489,92.8595,93.1292,9535.0
2016-01-07 10:30:00,92.97,93.59,92.94,93.49,10223.0,92.8894,93.5089,92.8595,93.409,10223.0
2016-01-07 11:00:00,93.26,93.44,92.45,92.85,23018.0,93.1792,93.359,92.3699,92.7695,23018.0
2016-01-07 11:30:00,92.76,93.27,92.58,93.13,16201.0,92.6796,93.1892,92.4998,93.0493,16201.0
2016-01-07 12:00:00,93.04,93.11,92.85,93.0,5284.0,92.9594,93.0293,92.7695,92.9194,5284.0
2016-01-07 12:30:00,93.09,93.16,92.67,92.71,10164.0,93.0093,93.0793,92.5897,92.6297,10164.0
2016-01-07 13:00:00,92.49,92.75,92.1,92.48,15402.0,92.4099,92.6696,92.0202,92.3999,15402.0
2016-01-07 13:30:00,92.52,92.52,91.99,92.04,13984.0,92.4398,92.4398,91.9103,91.9602,13984.0
2016-01-07 14:00:00,92.06,92.43,91.93,92.26,17832.0,91.9802,92.3499,91.8503,92.18,17832.0
2016-01-07 14:30:00,92.22,92.58,91.99,92.48,8481.0,92.1401,92.4998,91.9103,92.3999,8481.0
2016-01-07 15:00:00,92.18,92.28,91.48,91.61,14478.0,92.1001,92.2,91.4007,91.5306,14478.0
2016-01-07 15:30:00,91.63,92.0,91.41,91.42,48520.0,91.5506,91.9203,91.3308,91.3408,48520.0
2016-01-08 09:30:00,91.85,92.03,91.51,91.87,8922.0,91.7704,91.9502,91.4307,91.7904,8922.0
2016-01-08 10:00:00,91.76,91.76,90.87,90.87,5900.0,91.6805,91.6805,90.7913,90.7913,5900.0
2016-01-08 10:30:00,91.09,91.18,90.09,90.79,29010.0,91.0111,91.101,90.0119,90.7113,29010.0
2016-01-08 11:00:00,90.76,91.22,89.9,89.96,10200.0,90.6813,91.141,89.8221,89.882,10200.0
2016-01-08 11:30:00,90.0,90.06,89.61,90.02,11200.0,89.922,89.982,89.5323,89.942,11200.0
2016-01-08 12:00:00,90.05,90.39,90.03,90.19,5176.0,89.972,90.3117,89.952,90.1118,5176.0
2016-01-08 12:30:00,90.29,90.31,89.97,90.28,10110.0,90.2118,90.2317,89.892,90.2018,10110.0
2016-01-08 13:00:00,90.25,90.25,89.9,90.0,11600.0,90.1718,90.1718,89.8221,89.922,11600.0
2016-01-08 13:30:00,90.06,90.15,89.92,89.97,5500.0,89.982,90.0719,89.8421,89.892,5500.0
2016-01-08 14:00:00,89.98,90.04,89.56,89.75,12004.0,89.902,89.962,89.4824,89.6722,12004.0
2016-01-08 14:30:00,89.62,89.82,89.28,89.46,19305.0,89.5423,89.7422,89.2026,89.3825,19305.0
2016-01-08 15:00:00,89.45,89.56,89.29,89.29,20000.0,89.3725,89.4824,89.2126,89.2126,20000.0
2016-01-08 15:30:00,89.25,89.39,88.63,88.93,70636.0,89.1727,89.3125,88.5532,88.8529,70636.0
2016-01-11 09:30:00,89.31,89.38,88.87,89.09,6801.0,89.2326,89.3025,88.793,89.0128,6801.0
2016-01-11 10:00:00,89.09,89.46,88.99,89.08,30453.0,89.0128,89.3825,88.9129,89.0028,30453.0
2016-01-11 10:30:00,89.07,89.16,88.97,89.16,15910.0,88.9928,89.0827,88.8929,89.0827,15910.0
2016-01-11 11:00:00,89.11,89.21,88.98,89.08,15510.0,89.0328,89.1327,88.9029,89.0028,15510.0
2016-01-11 11:30:00,89.09,89.39,89.0,89.36,7967.0,89.0128,89.3125,88.9229,89.2826,7967.0
2016-01-11 12:00:00,89.29,89.31,88.97,89.06,10437.0,89.2126,89.2326,88.8929,88.9828,10437.0
2016-01-11 12:30:00,89.08,89.11,88.69,88.69,13537.0,89.0028,89.0328,88.6131,88.6131,13537.0
2016-01-11 13:00:00,88.65,88.7,88.5,88.55,13342.0,88.5732,88.6231,88.4233,88.4733,13342.0
2016-01-11 13:30:00,88.58,88.68,88.5,88.54,27033.0,88.5032,88.6032,88.4233,88.4633,27033.0
2016-01-11 14:00:00,88.54,89.08,88.5,88.93,7640.0,88.4633,89.0028,88.4233,88.8529,7640.0
2016-01-11 14:30:00,88.96,89.21,88.78,88.78,6801.0,88.8829,89.1327,88.7031,88.7031,6801.0
2016-01-11 15:00:00,88.87,89.4,88.57,89.18,15089.0,88.793,89.3225,88.4932,89.1027,15089.0
2016-01-11 15:30:00,89.18,89.79,89.18,89.34,17547.0,89.1027,89.7122,89.1027,89.2626,17547.0
2016-01-12 09:30:00,89.99,90.21,89.36,90.0,43555.0,89.912,90.1318,89.2826,89.922,43555.0
2016-01-12 10:00:00,90.05,90.1,88.86,88.94,27735.0,89.972,90.0219,88.783,88.8629,27735.0
2016-01-12 10:30:00,89.07,89.62,88.68,88.8,17364.0,88.9928,89.5423,88.6032,88.723,17364.0
2016-01-12 11:00:00,88.82,88.85,87.77,87.77,49140.0,88.743,88.773,87.6939,87.6939,49140.0
2016-01-12 11:30:00,87.66,87.81,87.02,87.63,15290.0,87.584,87.7339,86.9446,87.5541,15290.0
2016-01-12 12:00:00,87.75,87.8,87.12,87.31,38066.0,87.674,87.7239,87.0445,87.2343,38066.0
2016-01-12 12:30:00,87.27,87.74,87.04,87.55,20567.0,87.1944,87.664,86.9646,87.4741,20567.0
2016-01-12 13:00:00,87.6,87.76,87.44,87.58,17131.0,87.5241,87.6839,87.3642,87.5041,17131.0
2016-01-12 13:30:00,87.54,87.6,87.22,87.22,12020.0,87.4641,87.5241,87.1444,87.1444,12020.0
2016-01-12 14:00:00,87.16,87.23,86.75,87.11,21734.0,87.0845,87.1544,86.6748,87.0345,21734.0
2016-01-12 14:30:00,87.08,87.61,87.08,87.55,25967.0,87.0045,87.5341,87.0045,87.4741,25967.0
2016-01-12 15:00:00,87.59,88.16,87.19,88.08,31293.0,87.5141,88.0836,87.1144,88.0037,31293.0
2016-01-12 15:30:00,88.06,88.46,87.86,88.41,41305.0,87.9837,88.3833,87.7839,88.3334,41305.0
2016-01-13 09:30:00,88.75,88.78,88.25,88.65,8987.0,88.6731,88.7031,88.1735,88.5732,8987.0
2016-01-13 10:00:00,88.59,88.69,88.34,88.34,4800.0,88.5132,88.6131,88.2634,88.2634,4800.0
2016-01-13 10:30:00,88.36,88.36,87.68,87.7,12147.0,88.2834,88.2834,87.604,87.624,12147.0
2016-01-13 11:00:00,87.76,88.17,87.36,88.01,28562.0,87.6839,88.0936,87.2843,87.9337,28562.0
2016-01-13 11:30:00,87.99,88.14,86.99,87.09,6100.0,87.9137,88.0636,86.9146,87.0145,6100.0
2016-01-13 12:00:00,86.98,87.11,86.36,86.49,18660.0,86.9046,87.0345,86.2852,86.415,18660.0
2016-01-13 12:30:00,86.46,86.46,85.67,85.83,10724.0,86.3851,86.3851,85.5958,85.7556,10724.0
2016-01-13 13:00:00,85.79,86.35,85.61,85.79,8690.0,85.7157,86.2752,85.5358,85.7157,8690.0
2016-01-13 13:30:00,85.78,85.8,84.81,84.92,20300.0,85.7057,85.7256,84.7365,84.8464,20300.0
2016-01-13 14:00:00,84.88,85.13,84.33,84.35,18101.0,84.8064,85.0562,84.2569,84.2769,18101.0
2016-01-13 14:30:00,84.45,84.83,83.31,84.75,30089.0,84.3768,84.7565,83.2378,84.6766,30089.0
2016-01-13 15:00:00,84.74,85.11,84.4,84.97,15467.0,84.6666,85.0362,84.3269,84.8964,15467.0
2016-01-13 15:30:00,85.01,85.06,84.03,84.38,50810.0,84.9363,84.9863,83.9572,84.3069,50810.0
2016-01-14 09:30:00,84.56,84.66,82.82,83.32,24815.0,84.4867,84.5866,82.7482,83.2478,24815.0
2016-01-14 10:00:00,83.13,83.68,82.43,83.5,48718.0,83.058,83.6075,82.3586,83.4276,48718.0
2016-01-14 10:30:00,83.56,84.03,83.42,83.55,64622.0,83.4876,83.9572,83.3477,83.4776,64622.0
2016-01-14 11:00:00,83.53,83.6,82.82,83.2,48998.0,83.4576,83.5276,82.7482,83.1279,48998.0
2016-01-14 11:30:00,83.26,84.0,83.15,83.55,37333.0,83.1878,83.9272,83.0779,83.4776,37333.0
2016-01-14 12:00:00,83.62,83.94,83.45,83.73,14379.0,83.5475,83.8673,83.3777,83.6574,14379.0
2016-01-14 12:30:00,83.73,84.44,83.73,84.27,9698.0,83.6574,84.3668,83.6574,84.197,9698.0
2016-01-14 13:00:00,84.19,84.67,84.13,84.5,34335.0,84.117,84.5966,84.0571,84.4268,34335.0
2016-01-14 13:30:00,84.67,85.2,84.67,85.16,9474.0,84.5966,85.1262,84.5966,85.0862,9474.0
2016-01-14 14:00:00,85.27,85.27,84.85,85.01,12040.0,85.1961,85.1961,84.7765,84.9363,12040.0
2016-01-14 14:30:00,85.25,86.1,85.08,86.1,11356.0,85.1761,86.0254,85.0063,86.0254,11356.0
2016-01-14 15:00:00,85.96,86.15,85.8,85.88,15572.0,85.8855,86.0753,85.7256,85.8056,15572.0
2016-01-14 15:30:00,85.81,85.9,85.47,85.47,32773.0,85.7356,85.8256,85.3959,85.3959,32773.0
2016-01-15 09:30:00,83.13,84.55,83.06,83.06,17044.0,83.058,84.4767,82.988,82.988,17044.0
2016-01-15 10:00:00,83.34,84.62,83.1,83.94,34264.0,83.2678,84.5467,83.028,83.8673,34264.0
2016-01-15 10:30:00,84.27,84.43,83.36,83.37,19839.0,84.197,84.3568,83.2878,83.2978,19839.0
2016-01-15 11:00:00,83.34,83.95,83.21,83.67,33762.0,83.2678,83.8773,83.1379,83.5975,33762.0
2016-01-15 11:30:00,83.78,83.97,83.5,83.67,17626.0,83.7074,83.8972,83.4276,83.5975,17626.0
2016-01-15 12:00:00,83.55,83.78,83.27,83.53,44136.0,83.4776,83.7074,83.1978,83.4576,44136.0
2016-01-15 12:30:00,83.5,83.79,83.06,83.76,37957.0,83.4276,83.7174,82.988,83.6874,37957.0
2016-01-15 13:00:00,83.79,83.87,83.41,83.63,13130.0,83.7174,83.7973,83.3377,83.5575,13130.0
2016-01-15 13:30:00,83.63,84.35,83.27,84.24,23142.0,83.5575,84.2769,83.1978,84.167,23142.0
2016-01-15 14:00:00,84.15,84.33,83.83,83.83,8655.0,84.0771,84.2569,83.7574,83.7574,8655.0
2016-01-15 14:30:00,83.93,85.0,83.68,85.0,10459.0,83.8573,84.9263,83.6075,84.9263,10459.0
2016-01-15 15:00:00,84.91,85.39,84.41,85.39,32648.0,84.8364,85.316,84.3369,85.316,32648.0
2016-01-15 15:30:00,85.35,85.6,85.02,85.55,46526.0,85.276,85.5258,84.9463,85.4759,46526.0
2016-01-19 09:30:00,86.41,86.41,85.63,85.91,47465.0,86.3351,86.3351,85.5558,85.8356,47465.0
2016-01-19 10:00:00,85.88,86.01,85.39,86.01,34088.0,85.8056,85.9355,85.316,85.9355,34088.0
2016-01-19 10:30:00,86.03,86.7,86.03,86.52,14563.0,85.9554,86.6249,85.9554,86.445,14563.0
2016-01-19 11:00:00,86.29,86.6,85.79,85.81,9495.0,86.2152,86.525,85.7157,85.7356,9495.0
2016-01-19 11:30:00,86.07,86.53,86.0,86.09,4700.0,85.9954,86.455,85.9255,86.0154,4700.0
2016-01-19 12:00:00,86.09,86.13,85.48,85.59,11640.0,86.0154,86.0554,85.4059,85.5158,11640.0
2016-01-19 12:30:00,85.57,85.71,85.28,85.68,6100.0,85.4958,85.6357,85.2061,85.6058,6100.0
2016-01-19 13:00:00,85.75,85.92,85.28,85.32,7874.0,85.6757,85.8455,85.2061,85.2461,7874.0
2016-01-19 13:30:00,85.51,85.65,85.08,85.08,9150.0,85.4359,85.5758,85.0063,85.0063,9150.0
2016-01-19 14:00:00,85.25,85.27,84.18,84.73,6428.0,85.1761,85.1961,84.1071,84.6566,6428.0
2016-01-19 14:30:00,84.88,85.09,84.17,84.5,12540.0,84.8064,85.0163,84.0971,84.4268,12540.0
2016-01-19 15:00:00,84.62,85.48,84.55,85.44,17170.0,84.5467,85.4059,84.4767,85.366,17170.0
2016-01-19 15:30:00,85.47,86.02,85.2,85.29,34398.0,85.3959,85.9455,85.1262,85.2161,34398.0
2016-01-20 09:30:00,84.2,84.83,83.82,84.13,27060.0,84.127,84.7565,83.7474,84.0571,27060.0
2016-01-20 10:00:00,84.3,84.33,83.8,84.04,15701.0,84.2269,84.2569,83.7274,83.9672,15701.0
2016-01-20 10:30:00,84.06,84.15,83.57,83.7,28871.0,83.9872,84.0771,83.4976,83.6275,28871.0
2016-01-20 11:00:00,83.6,84.23,83.6,84.02,8335.0,83.5276,84.157,83.5276,83.9472,8335.0
2016-01-20 11:30:00,84.16,84.3,82.95,83.42,6000.0,84.0871,84.2269,82.8781,83.3477,6000.0
2016-01-20 12:00:00,83.27,83.44,83.01,83.13,18813.0,83.1978,83.3677,82.9381,83.058,18813.0
2016-01-20 12:30:00,83.22,83.55,82.73,83.55,11005.0,83.1479,83.4776,82.6583,83.4776,11005.0
2016-01-20 13:00:00,83.78,83.78,83.17,83.44,8800.0,83.7074,83.7074,83.0979,83.3677,8800.0
2016-01-20 13:30:00,83.44,84.68,83.44,84.59,11900.0,83.3677,84.6066,83.3677,84.5167,11900.0
2016-01-20 14:00:00,84.61,84.99,84.25,84.67,7429.0,84.5367,84.9163,84.177,84.5966,7429.0
2016-01-20 14:30:00,84.64,84.99,84.35,84.78,7598.0,84.5667,84.9163,84.2769,84.7065,7598.0
2016-01-20 15:00:00,84.71,86.26,84.53,86.24,11779.0,84.6366,86.1852,84.4567,86.1653,11779.0
2016-01-20 15:30:00,86.24,86.28,84.87,85.21,40645.0,86.1653,86.2052,84.7965,85.1362,40645.0
2016-01-21 09:30:00,85.52,85.57,83.8,84.26,14347.0,85.4459,85.4958,83.7274,84.187,14347.0
2016-01-21 10:00:00,84.38,85.36,84.09,85.2,24500.0,84.3069,85.286,84.0171,85.1262,24500.0
2016-01-21 10:30:00,85.19,85.62,84.58,84.58,10212.0,85.1162,85.5458,84.5067,84.5067,10212.0
2016-01-21 11:00:00,84.53,85.1,84.27,84.46,11431.0,84.4567,85.0263,84.197,84.3868,11431.0
2016-01-21 11:30:00,84.28,84.42,83.83,83.89,25016.0,84.207,84.3468,83.7574,83.8173,25016.0
2016-01-21 12:00:00,83.9,84.21,82.97,83.26,21859.0,83.8273,84.137,82.8981,83.1878,21859.0
2016-01-21 12:30:00,83.38,83.49,83.14,83.14,9767.0,83.3077,83.4176,83.068,83.068,9767.0
2016-01-21 13:00:00,83.2,83.3,82.61,82.61,9707.0,83.1279,83.2278,82.5384,82.5384,9707.0
2016-01-21 13:30:00,82.6,82.68,81.77,82.01,31272.0,82.5284,82.6084,81.6991,81.9389,31272.0
2016-01-21 14:00:00,82.02,82.07,80.64,80.82,39400.0,81.9489,81.9989,80.5701,80.75,39400.0
2016-01-21 14:30:00,80.79,80.92,80.41,80.79,57023.0,80.72,80.8499,80.3403,80.72,57023.0
2016-01-21 15:00:00,80.74,80.78,80.2,80.64,35153.0,80.67,80.71,80.1305,80.5701,35153.0
2016-01-21 15:30:00,80.68,81.28,80.62,81.0,116069.0,80.6101,81.2096,80.5501,80.9298,116069.0
2016-01-22 09:30:00,81.99,83.28,81.99,82.96,35528.0,81.9189,83.2078,81.9189,82.8881,35528.0
2016-01-22 10:00:00,83.03,83.05,82.33,82.72,45500.0,82.958,82.978,82.2587,82.6483,45500.0
2016-01-22 10:30:00,82.62,82.94,82.5,82.68,16680.0,82.5484,82.8681,82.4285,82.6084,16680.0
2016-01-22 11:00:00,82.7,83.03,82.59,82.82,35163.0,82.6283,82.958,82.5184,82.7482,35163.0
2016-01-22 11:30:00,82.83,83.0,82.67,82.81,10391.0,82.7582,82.9281,82.5984,82.7382,10391.0
2016-01-22 12:00:00,82.81,83.69,82.79,83.52,10685.0,82.7382,83.6175,82.7183,83.4476,10685.0
2016-01-22 12:30:00,83.56,83.56,82.99,83.08,11000.0,83.4876,83.4876,82.9181,83.008,11000.0
2016-01-22 13:00:00,83.1,83.27,82.8,83.16,30403.0,83.028,83.1978,82.7282,83.0879,30403.0
2016-01-22 13:30:00,83.14,83.31,83.06,83.31,16102.0,83.068,83.2378,82.988,83.2378,16102.0
2016-01-22 14:00:00,83.2,83.37,83.11,83.34,26301.0,83.1279,83.2978,83.038,83.2678,26301.0
2016-01-22 14:30:00,83.26,83.37,83.02,83.36,13278.0,83.1878,83.2978,82.9481,83.2878,13278.0
2016-01-22 15:00:00,83.36,83.66,83.15,83.66,16741.0,83.2878,83.5875,83.0779,83.5875,16741.0
2016-01-22 15:30:00,83.63,84.1,83.42,83.97,39159.0,83.5575,84.0271,83.3477,83.8972,39159.0
2016-01-25 09:30:00,83.45,83.81,83.1,83.52,6965.0,83.3777,83.7374,83.028,83.4476,6965.0
2016-01-25 10:00:00,83.44,83.75,83.02,83.43,6785.0,83.3677,83.6774,82.9481,83.3577,6785.0
2016-01-25 10:30:00,83.43,83.6,83.1,83.51,14302.0,83.3577,83.5276,83.028,83.4376,14302.0
2016-01-25 11:00:00,83.43,83.47,82.77,82.77,15714.0,83.3577,83.3977,82.6983,82.6983,15714.0
2016-01-25 11:30:00,82.76,82.91,82.54,82.62,16866.0,82.6883,82.8382,82.4685,82.5484,16866.0
2016-01-25 12:00:00,82.58,83.01,82.4,82.55,7700.0,82.5084,82.9381,82.3286,82.4785,7700.0
2016-01-25 12:30:00,82.61,83.24,82.52,83.24,14013.0,82.5384,83.1679,82.4485,83.1679,14013.0
2016-01-25 13:00:00,83.24,83.57,83.24,83.26,6102.0,83.1679,83.4976,83.1679,83.1878,6102.0
2016-01-25 13:30:00,83.28,83.46,82.62,82.66,15598.0,83.2078,83.3877,82.5484,82.5884,15598.0
2016-01-25 14:00:00,82.6,82.68,82.29,82.46,23100.0,82.5284,82.6084,82.2187,82.3885,23100.0
2016-01-25 14:30:00,82.51,82.78,82.0,82.01,37729.0,82.4385,82.7083,81.9289,81.9389,37729.0
2016-01-25 15:00:00,82.01,82.1,80.8,80.8,24322.0,81.9389,82.0289,80.73,80.73,24322.0
2016-01-25 15:30:00,80.91,81.25,80.88,81.08,47803.0,80.8399,81.1796,80.8099,81.0097,47803.0
2016-01-26 09:30:00,81.72,83.34,81.67,82.22,11789.0,81.6492,83.2678,81.5992,82.1488,11789.0
2016-01-26 10:00:00,82.23,82.56,82.14,82.14,15180.0,82.1587,82.4885,82.0688,82.0688,15180.0
2016-01-26 10:30:00,82.14,82.29,81.84,82.1,14552.0,82.0688,82.2187,81.7691,82.0289,14552.0
2016-01-26 11:00:00,82.2,82.44,82.11,82.26,17381.0,82.1288,82.3686,82.0388,82.1887,17381.0
2016-01-26 11:30:00,82.35,82.84,82.28,82.84,4541.0,82.2786,82.7682,82.2087,82.7682,4541.0
2016-01-26 12:00:00,82.88,83.81,82.88,83.81,17664.0,82.8082,83.7374,82.8082,83.7374,17664.0
2016-01-26 12:30:00,83.87,84.0,83.59,83.88,8744.0,83.7973,83.9272,83.5176,83.8073,8744.0
2016-01-26 13:00:00,83.98,84.39,83.86,84.3,6000.0,83.9072,84.3169,83.7873,84.2269,6000.0
2016-01-26 13:30:00,84.25,84.37,84.12,84.18,8847.0,84.177,84.2969,84.0471,84.1071,8847.0
2016-01-26 14:00:00,84.14,84.2,83.65,83.8,14950.0,84.0671,84.127,83.5775,83.7274,14950.0
2016-01-26 14:30:00,83.8,84.05,83.7,83.9,3443.0,83.7274,83.9772,83.6275,83.8273,3443.0
2016-01-26 15:00:00,83.84,84.0,83.56,83.68,6224.0,83.7673,83.9272,83.4876,83.6075,6224.0
2016-01-26 15:30:00,83.69,84.08,83.46,84.05,28274.0,83.6175,84.0071,83.3877,83.9772,28274.0
2016-01-27 09:30:00,83.55,83.8,83.26,83.46,12589.0,83.4776,83.7274,83.1878,83.3877,12589.0
2016-01-27 10:00:00,83.44,83.45,82.43,82.63,8974.0,83.3677,83.3777,82.3586,82.5584,8974.0
2016-01-27 10:30:00,82.65,83.48,82.58,82.87,33824.0,82.5784,83.4077,82.5084,82.7982,33824.0
2016-01-27 11:00:00,82.84,83.19,82.76,82.98,10267.0,82.7682,83.1179,82.6883,82.9081,10267.0
2016-01-27 11:30:00,83.0,83.56,83.0,83.47,12587.0,82.9281,83.4876,82.9281,83.3977,12587.0
2016-01-27 12:00:00,83.56,84.05,83.56,83.97,5069.0,83.4876,83.9772,83.4876,83.8972,5069.0
2016-01-27 12:30:00,83.78,83.87,83.49,83.49,3689.0,83.7074,83.7973,83.4176,83.4176,3689.0
2016-01-27 13:00:00,83.57,83.6,83.26,83.26,4631.0,83.4976,83.5276,83.1878,83.1878,4631.0
2016-01-27 13:30:00,83.22,83.38,83.01,83.34,4521.0,83.1479,83.3077,82.9381,83.2678,4521.0
2016-01-27 14:00:00,83.5,83.82,82.58,82.81,7265.0,83.4276,83.7474,82.5084,82.7382,7265.0
2016-01-27 14:30:00,82.82,82.91,82.43,82.55,5833.0,82.7482,82.8382,82.3586,82.4785,5833.0
2016-01-27 15:00:00,82.33,82.54,81.74,82.28,8144.0,82.2587,82.4685,81.6692,82.2087,8144.0
2016-01-27 15:30:00,82.22,82.37,81.88,82.06,23440.0,82.1488,82.2986,81.809,81.9889,23440.0
2016-01-28 09:30:00,82.95,82.95,81.83,82.15,8677.0,82.8781,82.8781,81.7591,82.0788,8677.0
2016-01-28 10:00:00,82.09,82.34,81.75,81.8,9001.0,82.0189,82.2686,81.6792,81.7291,9001.0
2016-01-28 10:30:00,81.55,82.43,81.55,82.23,6360.0,81.4793,82.3586,81.4793,82.1587,6360.0
2016-01-28 11:00:00,82.27,82.78,82.0,82.2,11464.0,82.1987,82.7083,81.9289,82.1288,11464.0
2016-01-28 11:30:00,82.0,82.33,81.81,81.81,8502.0,81.9289,82.2587,81.7391,81.7391,8502.0
2016-01-28 12:00:00,81.88,82.48,81.71,82.34,3879.0,81.809,82.4085,81.6392,82.2686,3879.0
2016-01-28 12:30:00,82.49,82.67,82.04,82.24,5276.0,82.4185,82.5984,81.9689,82.1687,5276.0
2016-01-28 13:00:00,82.19,82.49,81.85,81.97,7771.0,82.1188,82.4185,81.7791,81.899,7771.0
2016-01-28 13:30:00,82.12,82.14,81.83,82.14,8800.0,82.0488,82.0688,81.7591,82.0688,8800.0
2016-01-28 14:00:00,82.23,82.42,82.05,82.37,3673.0,82.1587,82.3486,81.9789,82.2986,3673.0
2016-01-28 14:30:00,82.48,82.55,82.15,82.2,5100.0,82.4085,82.4785,82.0788,82.1288,5100.0
2016-01-28 15:00:00,82.23,82.23,81.91,82.1,8067.0,82.1587,82.1587,81.839,82.0289,8067.0
2016-01-28 15:30:00,82.08,82.45,81.76,82.34,21683.0,82.0089,82.3786,81.6891,82.2686,21683.0
2016-01-29 09:30:00,87.56,98.96,85.81,94.43,120139.0,87.4841,98.8742,85.7356,94.3482,120139.0
2016-01-29 10:00:00,94.46,94.91,92.93,93.84,91138.0,94.3781,94.8278,92.8495,93.7587,91138.0
2016-01-29 10:30:00,94.17,94.45,93.43,93.54,68688.0,94.0884,94.3682,93.349,93.4589,68688.0
2016-01-29 11:00:00,93.39,93.68,92.77,92.93,52937.0,93.3091,93.5988,92.6896,92.8495,52937.0
2016-01-29 11:30:00,93.02,93.06,92.1,92.87,30966.0,92.9394,92.9794,92.0202,92.7895,30966.0
2016-01-29 12:00:00,92.76,93.93,92.68,93.69,37696.0,92.6796,93.8486,92.5997,93.6088,37696.0
2016-01-29 12:30:00,93.63,93.63,91.43,91.43,18419.0,93.5489,93.5489,91.3508,91.3508,18419.0
2016-01-29 13:00:00,91.17,92.47,91.16,91.76,27301.0,91.091,92.3899,91.081,91.6805,27301.0
2016-01-29 13:30:00,91.72,92.23,91.5,91.94,21635.0,91.6405,92.1501,91.4207,91.8603,21635.0
2016-01-29 14:00:00,91.86,92.82,91.66,92.82,23620.0,91.7804,92.7396,91.5806,92.7396,23620.0
2016-01-29 14:30:00,92.75,95.48,92.41,95.21,63641.0,92.6696,95.3973,92.3299,95.1275,63641.0
2016-01-29 15:00:00,95.06,96.9,94.68,96.36,62726.0,94.9776,96.816,94.598,96.2765,62726.0
2016-01-29 15:30:00,96.29,96.31,94.42,95.57,143738.0,96.2066,96.2265,94.3382,95.4872,143738.0
2016-02-01 09:30:00,94.93,97.2,94.65,97.17,18503.0,94.8477,97.1158,94.568,97.0858,18503.0
2016-02-01 10:00:00,97.15,97.19,96.26,96.81,17803.0,97.0658,97.1058,96.1766,96.7261,17803.0
2016-02-01 10:30:00,97.03,98.43,96.86,98.3,30707.0,96.9459,98.3447,96.7761,98.2148,30707.0
2016-02-01 11:00:00,98.32,98.43,96.62,96.93,26829.0,98.2348,98.3447,96.5363,96.846,26829.0
2016-02-01 11:30:00,96.94,97.88,96.75,97.56,18658.0,96.856,97.7952,96.6662,97.4755,18658.0
2016-02-01 12:00:00,97.46,97.68,96.86,96.95,22300.0,97.3755,97.5954,96.7761,96.866,22300.0
2016-02-01 12:30:00,96.9,96.95,96.19,96.28,14758.0,96.816,96.866,96.1066,96.1966,14758.0
2016-02-01 13:00:00,96.21,97.17,96.1,96.83,18515.0,96.1266,97.0858,96.0167,96.7461,18515.0
2016-02-01 13:30:00,96.8,97.08,96.64,96.81,15157.0,96.7161,96.9959,96.5563,96.7261,15157.0
2016-02-01 14:00:00,96.8,96.99,96.32,96.6,13513.0,96.7161,96.906,96.2365,96.5163,13513.0
2016-02-01 14:30:00,96.6,96.65,95.95,96.34,21879.0,96.5163,96.5662,95.8669,96.2565,21879.0
2016-02-01 15:00:00,96.33,96.69,95.94,96.38,22908.0,96.2465,96.6062,95.8569,96.2965,22908.0
2016-02-01 15:30:00,96.54,96.59,95.43,95.56,67220.0,96.4563,96.5063,95.3473,95.4772,67220.0
2016-02-02 09:30:00,94.5,94.93,93.72,94.77,24380.0,94.4181,94.8477,93.6388,94.6879,24380.0
2016-02-02 10:00:00,94.97,95.1,94.66,94.8,19850.0,94.8877,95.0176,94.578,94.7178,19850.0
2016-02-02 10:30:00,94.72,96.0,94.67,95.97,23298.0,94.6379,95.9168,94.588,95.8868,23298.0
2016-02-02 11:00:00,95.91,96.0,95.63,95.74,31991.0,95.8269,95.9168,95.5471,95.657,31991.0
2016-02-02 11:30:00,95.64,96.0,95.01,95.08,18378.0,95.5571,95.9168,94.9277,94.9976,18378.0
2016-02-02 12:00:00,94.94,95.16,94.7,94.91,14513.0,94.8577,95.0775,94.6179,94.8278,14513.0
2016-02-02 12:30:00,94.99,95.81,94.91,95.75,14639.0,94.9077,95.727,94.8278,95.667,14639.0
2016-02-02 13:00:00,95.69,96.0,95.59,96.0,17983.0,95.6071,95.9168,95.5072,95.9168,17983.0
2016-02-02 13:30:00,96.0,96.01,95.33,95.33,12044.0,95.9168,95.9268,95.2474,95.2474,12044.0
2016-02-02 14:00:00,95.36,95.63,95.23,95.61,14405.0,95.2774,95.5471,95.1475,95.5271,14405.0
2016-02-02 14:30:00,95.48,96.25,95.45,95.89,14805.0,95.3973,96.1666,95.3673,95.8069,14805.0
2016-02-02 15:00:00,95.89,96.05,95.49,95.95,20439.0,95.8069,95.9668,95.4073,95.8669,20439.0
2016-02-02 15:30:00,96.02,96.49,95.77,96.09,80831.0,95.9368,96.4064,95.687,96.0067,80831.0
2016-02-03 09:30:00,97.05,97.16,96.14,96.42,9878.0,96.9659,97.0758,96.0567,96.3364,9878.0
2016-02-03 10:00:00,96.25,96.46,94.83,95.05,11500.0,96.1666,96.3764,94.7478,94.9676,11500.0
2016-02-03 10:30:00,95.06,95.52,94.64,95.52,11423.0,94.9776,95.4372,94.558,95.4372,11423.0
2016-02-03 11:00:00,95.61,95.82,94.91,95.71,10561.0,95.5271,95.737,94.8278,95.6271,10561.0
2016-02-03 11:30:00,95.7,96.1,95.11,95.69,13929.0,95.6171,96.0167,95.0276,95.6071,13929.0
2016-02-03 12:00:00,95.89,96.37,95.56,95.98,10001.0,95.8069,96.2865,95.4772,95.8968,10001.0
2016-02-03 12:30:00,95.98,96.17,95.68,96.03,6800.0,95.8968,96.0867,95.5971,95.9468,6800.0
2016-02-03 13:00:00,96.15,96.21,95.68,95.68,9249.0,96.0667,96.1266,95.5971,95.5971,9249.0
2016-02-03 13:30:00,95.68,95.78,95.19,95.38,6047.0,95.5971,95.697,95.1075,95.2973,6047.0
2016-02-03 14:00:00,95.41,96.2,95.32,95.95,22529.0,95.3273,96.1166,95.2374,95.8669,22529.0
2016-02-03 14:30:00,96.09,96.71,95.98,96.44,12894.0,96.0067,96.6262,95.8968,96.3564,12894.0
2016-02-03 15:00:00,96.48,96.53,95.97,96.15,20283.0,96.3964,96.4463,95.8868,96.0667,20283.0
2016-02-03 15:30:00,96.15,96.75,96.12,96.63,103936.0,96.0667,96.6662,96.0367,96.5463,103936.0
2016-02-04 09:30:00,96.43,96.87,96.03,96.31,19656.0,96.3464,96.7861,95.9468,96.2265,19656.0
2016-02-04 10:00:00,96.32,96.71,95.85,96.62,27936.0,96.2365,96.6262,95.7669,96.5363,27936.0
2016-02-04 10:30:00,96.55,96.8,96.14,96.6,22340.0,96.4663,96.7161,96.0567,96.5163,22340.0
2016-02-04 11:00:00,96.54,96.6,95.89,95.89,7800.0,96.4563,96.5163,95.8069,95.8069,7800.0
2016-02-04 11:30:00,95.82,95.97,95.43,95.43,15218.0,95.737,95.8868,95.3473,95.3473,15218.0
2016-02-04 12:00:00,95.45,96.05,95.41,95.65,20315.0,95.3673,95.9668,95.3273,95.5671,20315.0
2016-02-04 12:30:00,95.69,96.21,95.63,95.69,8300.0,95.6071,96.1266,95.5471,95.6071,8300.0
2016-02-04 13:00:00,95.78,96.06,95.74,95.81,9702.0,95.697,95.9768,95.657,95.727,9702.0
2016-02-04 13:30:00,95.89,95.95,95.08,95.27,9226.0,95.8069,95.8669,94.9976,95.1874,9226.0
2016-02-04 14:00:00,95.36,95.37,95.06,95.31,11034.0,95.2774,95.2874,94.9776,95.2274,11034.0
2016-02-04 14:30:00,95.33,95.39,95.01,95.39,11207.0,95.2474,95.3073,94.9277,95.3073,11207.0
2016-02-04 15:00:00,95.36,95.84,95.32,95.67,12785.0,95.2774,95.7569,95.2374,95.5871,12785.0
2016-02-04 15:30:00,95.77,96.03,95.63,95.87,46538.0,95.687,95.9468,95.5471,95.7869,46538.0
2016-02-05 09:30:00,95.51,96.08,94.37,94.51,14864.0,95.4272,95.9967,94.2882,94.4281,14864.0
2016-02-05 10:00:00,94.22,94.82,94.09,94.24,17702.0,94.1384,94.7378,94.0085,94.1583,17702.0
2016-02-05 10:30:00,94.36,94.7,94.13,94.22,13790.0,94.2782,94.6179,94.0484,94.1384,13790.0
2016-02-05 11:00:00,94.16,94.27,93.63,93.64,15673.0,94.0784,94.1883,93.5489,93.5589,15673.0
2016-02-05 11:30:00,93.58,94.25,93.54,94.06,9418.0,93.4989,94.1683,93.4589,93.9785,9418.0
2016-02-05 12:00:00,93.98,94.41,93.89,94.18,9357.0,93.8986,94.3282,93.8086,94.0984,9357.0
2016-02-05 12:30:00,94.16,94.63,94.16,94.21,6860.0,94.0784,94.548,94.0784,94.1284,6860.0
2016-02-05 13:00:00,94.31,94.56,94.02,94.41,9262.0,94.2283,94.4781,93.9385,94.3282,9262.0
2016-02-05 13:30:00,94.41,94.55,94.18,94.35,12200.0,94.3282,94.4681,94.0984,94.2682,12200.0
2016-02-05 14:00:00,94.31,94.62,94.22,94.62,8737.0,94.2283,94.538,94.1384,94.538,8737.0
2016-02-05 14:30:00,94.62,94.99,94.62,94.88,8274.0,94.538,94.9077,94.538,94.7978,8274.0
2016-02-05 15:00:00,94.89,95.05,94.63,94.73,26479.0,94.8078,94.9676,94.548,94.6479,26479.0
2016-02-05 15:30:00,94.7,94.7,94.12,94.32,58957.0,94.6179,94.6179,94.0384,94.2383,58957.0
2016-02-08 09:30:00,93.07,93.07,91.79,92.19,7976.0,92.9893,92.9893,91.7105,92.1101,7976.0
2016-02-08 10:00:00,91.76,92.42,91.56,92.13,6695.0,91.6805,92.3399,91.4807,92.0502,6695.0
2016-02-08 10:30:00,91.83,92.25,91.42,91.53,5000.0,91.7504,92.1701,91.3408,91.4507,5000.0
2016-02-08 11:00:00,91.5,91.64,90.62,91.37,7023.0,91.4207,91.5606,90.5415,91.2908,7023.0
2016-02-08 11:30:00,91.25,91.52,90.97,91.51,11185.0,91.1709,91.4407,90.8912,91.4307,11185.0
2016-02-08 12:00:00,91.58,92.09,91.27,91.86,22204.0,91.5006,92.0102,91.1909,91.7804,22204.0
2016-02-08 12:30:00,91.79,92.74,91.75,92.45,10192.0,91.7105,92.6596,91.6705,92.3699,10192.0
2016-02-08 13:00:00,92.32,92.56,91.78,92.19,14165.0,92.24,92.4798,91.7005,92.1101,14165.0
2016-02-08 13:30:00,92.33,92.85,92.33,92.41,17058.0,92.25,92.7695,92.25,92.3299,17058.0
2016-02-08 14:00:00,92.41,92.69,92.23,92.52,19939.0,92.3299,92.6097,92.1501,92.4398,19939.0
2016-02-08 14:30:00,92.5,92.68,92.32,92.33,26240.0,92.4198,92.5997,92.24,92.25,26240.0
2016-02-08 15:00:00,92.33,92.75,92.26,92.48,44330.0,92.25,92.6696,92.18,92.3999,44330.0
2016-02-08 15:30:00,92.4,92.67,92.1,92.43,75517.0,92.3199,92.5897,92.0202,92.3499,75517.0
2016-02-09 09:30:00,91.48,93.27,91.4,92.71,34885.0,91.4007,93.1892,91.3208,92.6297,34885.0
2016-02-09 10:00:00,92.34,93.08,92.26,92.27,24477.0,92.26,92.9993,92.18,92.19,24477.0
2016-02-09 10:30:00,92.28,92.64,91.09,91.23,14243.0,92.2,92.5597,91.0111,91.1509,14243.0
2016-02-09 11:00:00,91.19,92.23,91.19,92.08,12418.0,91.111,92.1501,91.111,92.0002,12418.0
2016-02-09 11:30:00,92.13,92.13,91.23,91.4,7843.0,92.0502,92.0502,91.1509,91.3208,7843.0
2016-02-09 12:00:00,91.4,92.03,91.4,91.93,3900.0,91.3208,91.9502,91.3208,91.8503,3900.0
2016-02-09 12:30:00,91.9,91.9,91.16,91.3,4639.0,91.8204,91.8204,91.081,91.2209,4639.0
2016-02-09 13:00:00,91.51,91.51,90.34,90.88,4722.0,91.4307,91.4307,90.2617,90.8012,4722.0
2016-02-09 13:30:00,90.87,91.31,90.79,90.79,6501.0,90.7913,91.2309,90.7113,90.7113,6501.0
2016-02-09 14:00:00,91.01,91.63,90.88,90.91,8771.0,90.9311,91.5506,90.8012,90.8312,8771.0
2016-02-09 14:30:00,91.09,91.78,90.91,91.63,13857.0,91.0111,91.7005,90.8312,91.5506,13857.0
2016-02-09 15:00:00,91.59,92.34,91.29,91.66,28545.0,91.5106,92.26,91.2109,91.5806,28545.0
2016-02-09 15:30:00,91.66,91.92,91.17,91.37,27182.0,91.5806,91.8403,91.091,91.2908,27182.0
2016-02-10 09:30:00,92.09,94.01,91.54,94.0,8455.0,92.0102,93.9285,91.4607,93.9185,8455.0
2016-02-10 10:00:00,94.18,94.18,93.29,93.48,14595.0,94.0984,94.0984,93.2092,93.399,14595.0
2016-02-10 10:30:00,93.48,93.85,92.18,92.43,18608.0,93.399,93.7687,92.1001,92.3499,18608.0
2016-02-10 11:00:00,92.65,93.51,92.45,93.37,7262.0,92.5697,93.429,92.3699,93.2891,7262.0
2016-02-10 11:30:00,93.4,93.71,92.85,93.65,12300.0,93.3191,93.6288,92.7695,93.5688,12300.0
2016-02-10 12:00:00,93.75,94.0,93.41,94.0,20095.0,93.6688,93.9185,93.3291,93.9185,20095.0
2016-02-10 12:30:00,94.0,94.17,93.85,94.02,14131.0,93.9185,94.0884,93.7687,93.9385,14131.0
2016-02-10 13:00:00,93.94,94.1,93.63,93.82,13967.0,93.8586,94.0185,93.5489,93.7387,13967.0
2016-02-10 13:30:00,93.95,94.19,93.89,94.02,21100.0,93.8686,94.1084,93.8086,93.9385,21100.0
2016-02-10 14:00:00,94.06,94.12,93.69,93.75,29784.0,93.9785,94.0384,93.6088,93.6688,29784.0
2016-02-10 14:30:00,93.78,94.04,93.0,93.34,33016.0,93.6987,93.9585,92.9194,93.2591,33016.0
2016-02-10 15:00:00,93.3,93.65,93.1,93.1,24625.0,93.2191,93.5688,93.0193,93.0193,24625.0
2016-02-10 15:30:00,93.2,93.25,92.31,92.42,42532.0,93.1192,93.1692,92.23,92.3399,42532.0
2016-02-11 09:30:00,90.72,92.09,90.39,92.06,5805.0,90.6414,92.0102,90.3117,91.9802,5805.0
2016-02-11 10:00:00,92.09,92.23,91.57,91.57,4652.0,92.0102,92.1501,91.4906,91.4906,4652.0
2016-02-11 10:30:00,91.58,91.84,91.52,91.72,6000.0,91.5006,91.7604,91.4407,91.6405,6000.0
2016-02-11 11:00:00,91.62,91.93,91.15,91.35,13387.0,91.5406,91.8503,91.071,91.2708,13387.0
2016-02-11 11:30:00,91.11,91.84,91.11,91.72,3908.0,91.031,91.7604,91.031,91.6405,3908.0
2016-02-11 12:00:00,91.84,91.95,91.58,91.88,10949.0,91.7604,91.8703,91.5006,91.8004,10949.0
2016-02-11 12:30:00,91.76,92.0,91.53,91.97,20319.0,91.6805,91.9203,91.4507,91.8903,20319.0
2016-02-11 13:00:00,92.0,92.07,91.7,91.97,10157.0,91.9203,91.9902,91.6205,91.8903,10157.0
2016-02-11 13:30:00,91.87,91.9,91.65,91.69,2908.0,91.7904,91.8204,91.5706,91.6105,2908.0
2016-02-11 14:00:00,91.8,91.9,91.51,91.58,14200.0,91.7204,91.8204,91.4307,91.5006,14200.0
2016-02-11 14:30:00,91.57,92.0,91.36,91.73,32402.0,91.4906,91.9203,91.2808,91.6505,32402.0
2016-02-11 15:00:00,91.74,91.8,91.43,91.55,21617.0,91.6605,91.7204,91.3508,91.4707,21617.0
2016-02-11 15:30:00,91.61,92.32,91.29,91.4,59001.0,91.5306,92.24,91.2109,91.3208,59001.0
2016-02-12 09:30:00,92.78,92.78,91.78,91.8,9817.0,92.6996,92.6996,91.7005,91.7204,9817.0
2016-02-12 10:00:00,91.82,92.64,91.8,92.63,6113.0,91.7404,92.5597,91.7204,92.5497,6113.0
2016-02-12 10:30:00,92.57,92.93,92.34,92.57,8595.0,92.4898,92.8495,92.26,92.4898,8595.0
2016-02-12 11:00:00,92.55,93.17,92.55,93.0,5567.0,92.4698,93.0893,92.4698,92.9194,5567.0
2016-02-12 11:30:00,93.03,93.04,92.72,92.87,14710.0,92.9494,92.9594,92.6397,92.7895,14710.0
2016-02-12 12:00:00,92.98,93.26,92.91,93.11,11473.0,92.8994,93.1792,92.8295,93.0293,11473.0
2016-02-12 12:30:00,93.1,93.28,92.89,93.09,5359.0,93.0193,93.1992,92.8095,93.0093,5359.0
2016-02-12 13:00:00,93.13,93.25,92.75,93.19,7884.0,93.0493,93.1692,92.6696,93.1092,7884.0
2016-02-12 13:30:00,93.14,93.27,92.95,93.05,6001.0,93.0593,93.1892,92.8695,92.9694,6001.0
2016-02-12 14:00:00,92.85,93.36,92.85,93.28,11892.0,92.7695,93.2791,92.7695,93.1992,11892.0
2016-02-12 14:30:00,93.28,93.67,92.93,93.57,9459.0,93.1992,93.5888,92.8495,93.4889,9459.0
2016-02-12 15:00:00,93.7,93.7,93.05,93.2,13976.0,93.6188,93.6188,92.9694,93.1192,13976.0
2016-02-12 15:30:00,93.16,93.18,92.68,92.98,48146.0,93.0793,93.0993,92.5997,92.8994,48146.0
2016-02-16 09:30:00,94.34,94.41,93.8,94.01,17409.0,94.2582,94.3282,93.7187,93.9285,17409.0
2016-02-16 10:00:00,93.96,94.13,93.7,94.02,15000.0,93.8786,94.0484,93.6188,93.9385,15000.0
2016-02-16 10:30:00,93.97,94.38,93.93,94.01,16003.0,93.8886,94.2982,93.8486,93.9285,16003.0
2016-02-16 11:00:00,94.01,94.09,93.42,93.89,10116.0,93.9285,94.0085,93.339,93.8086,10116.0
2016-02-16 11:30:00,94.02,94.18,93.81,94.13,13658.0,93.9385,94.0984,93.7287,94.0484,13658.0
2016-02-16 12:00:00,94.18,94.23,93.79,93.93,13634.0,94.0984,94.1483,93.7087,93.8486,13634.0
2016-02-16 12:30:00,94.0,94.21,93.65,94.21,10364.0,93.9185,94.1284,93.5688,94.1284,10364.0
2016-02-16 13:00:00,94.1,94.25,93.9,94.04,15746.0,94.0185,94.1683,93.8186,93.9585,15746.0
2016-02-16 13:30:00,93.95,94.17,93.95,94.17,8909.0,93.8686,94.0884,93.8686,94.0884,8909.0
2016-02-16 14:00:00,94.19,94.22,93.86,94.05,8966.0,94.1084,94.1384,93.7787,93.9685,8966.0
2016-02-16 14:30:00,94.06,94.16,93.81,93.88,6486.0,93.9785,94.0784,93.7287,93.7986,6486.0
2016-02-16 15:00:00,93.93,94.19,93.8,93.99,22331.0,93.8486,94.1084,93.7187,93.9086,22331.0
2016-02-16 15:30:00,94.05,94.09,93.83,93.97,44513.0,93.9685,94.0085,93.7487,93.8886,44513.0
2016-02-17 09:30:00,94.52,94.52,93.7,94.07,17241.0,94.4381,94.4381,93.6188,93.9885,17241.0
2016-02-17 10:00:00,94.08,94.52,94.0,94.47,19148.0,93.9985,94.4381,93.9185,94.3881,19148.0
2016-02-17 10:30:00,94.48,94.61,94.09,94.59,11500.0,94.3981,94.528,94.0085,94.508,11500.0
2016-02-17 11:00:00,94.55,94.74,94.03,94.57,8531.0,94.4681,94.6579,93.9485,94.488,8531.0
2016-02-17 11:30:00,94.58,94.74,94.03,94.13,9500.0,94.498,94.6579,93.9485,94.0484,9500.0
2016-02-17 12:00:00,94.14,94.3,93.99,94.18,9060.0,94.0584,94.2183,93.9086,94.0984,9060.0
2016-02-17 12:30:00,94.22,94.38,94.01,94.12,14141.0,94.1384,94.2982,93.9285,94.0384,14141.0
2016-02-17 13:00:00,94.07,94.38,94.07,94.33,10912.0,93.9885,94.2982,93.9885,94.2483,10912.0
2016-02-17 13:30:00,94.31,94.45,94.17,94.19,5108.0,94.2283,94.3682,94.0884,94.1084,5108.0
2016-02-17 14:00:00,94.17,94.9,94.08,94.74,19818.0,94.0884,94.8178,93.9985,94.6579,19818.0
2016-02-17 14:30:00,94.74,95.01,94.42,94.42,14292.0,94.6579,94.9277,94.3382,94.3382,14292.0
2016-02-17 15:00:00,94.45,94.58,94.25,94.36,7450.0,94.3682,94.498,94.1683,94.2782,7450.0
2016-02-17 15:30:00,94.36,94.59,94.2,94.32,31703.0,94.2782,94.508,94.1184,94.2383,31703.0
2016-02-18 09:30:00,94.32,94.86,92.88,94.23,16318.0,94.2383,94.7778,92.7995,94.1483,16318.0
2016-02-18 10:00:00,93.88,94.3,93.41,93.83,20638.0,93.7986,94.2183,93.3291,93.7487,20638.0
2016-02-18 10:30:00,93.82,93.93,93.44,93.62,10500.0,93.7387,93.8486,93.359,93.5389,10500.0
2016-02-18 11:00:00,93.4,93.65,92.92,93.23,17600.0,93.3191,93.5688,92.8395,93.1492,17600.0
2016-02-18 11:30:00,93.25,93.41,93.09,93.28,13930.0,93.1692,93.3291,93.0093,93.1992,13930.0
2016-02-18 12:00:00,93.45,93.46,92.94,93.29,9099.0,93.369,93.379,92.8595,93.2092,9099.0
2016-02-18 12:30:00,93.3,93.4,93.02,93.15,10296.0,93.2191,93.3191,92.9394,93.0693,10296.0
2016-02-18 13:00:00,93.15,93.15,92.29,92.68,12552.0,93.0693,93.0693,92.21,92.5997,12552.0
2016-02-18 13:30:00,92.68,92.8,92.39,92.77,23511.0,92.5997,92.7196,92.3099,92.6896,23511.0
2016-02-18 14:00:00,92.76,92.93,92.62,92.8,14800.0,92.6796,92.8495,92.5397,92.7196,14800.0
2016-02-18 14:30:00,92.91,93.42,92.86,93.22,7912.0,92.8295,93.339,92.7795,93.1392,7912.0
2016-02-18 15:00:00,93.41,93.41,93.02,93.08,9300.0,93.3291,93.3291,92.9394,92.9993,9300.0
2016-02-18 15:30:00,93.12,93.29,92.84,92.9,67717.0,93.0393,93.2092,92.7595,92.8195,67717.0
2016-02-19 09:30:00,92.79,94.0,92.76,93.2,33245.0,92.7096,93.9185,92.6796,93.1192,33245.0
2016-02-19 10:00:00,93.29,93.64,92.92,93.08,20722.0,93.2092,93.5589,92.8395,92.9993,20722.0
2016-02-19 10:30:00,93.09,93.52,92.85,92.94,22458.0,93.0093,93.439,92.7695,92.8595,22458.0
2016-02-19 11:00:00,92.84,93.27,92.7,93.18,19395.0,92.7595,93.1892,92.6197,93.0993,19395.0
2016-02-19 11:30:00,93.39,93.47,92.92,92.92,10019.0,93.3091,93.389,92.8395,92.8395,10019.0
2016-02-19 12:00:00,93.02,93.19,92.92,93.06,7500.0,92.9394,93.1092,92.8395,92.9794,7500.0
2016-02-19 12:30:00,93.1,93.26,92.97,93.08,8000.0,93.0193,93.1792,92.8894,92.9993,8000.0
2016-02-19 13:00:00,93.18,93.31,93.03,93.18,6700.0,93.0993,93.2291,92.9494,93.0993,6700.0
2016-02-19 13:30:00,93.34,93.34,93.0,93.1,9700.0,93.2591,93.2591,92.9194,93.0193,9700.0
2016-02-19 14:00:00,93.1,93.29,92.94,92.98,14648.0,93.0193,93.2092,92.8595,92.8994,14648.0
2016-02-19 14:30:00,93.0,93.11,92.77,92.98,8066.0,92.9194,93.0293,92.6896,92.8994,8066.0
2016-02-19 15:00:00,92.98,93.11,92.82,93.07,19406.0,92.8994,93.0293,92.7396,92.9893,19406.0
2016-02-19 15:30:00,93.06,93.23,92.96,93.0,32773.0,92.9794,93.1492,92.8794,92.9194,32773.0
2016-02-22 09:30:00,93.76,94.55,93.64,94.05,15468.0,93.6787,94.4681,93.5589,93.9685,15468.0
2016-02-22 10:00:00,94.15,94.7,94.15,94.7,10900.0,94.0684,94.6179,94.0684,94.6179,10900.0
2016-02-22 10:30:00,94.7,94.77,94.28,94.59,7800.0,94.6179,94.6879,94.1983,94.508,7800.0
2016-02-22 11:00:00,94.61,95.08,94.36,95.07,15616.0,94.528,94.9976,94.2782,94.9876,15616.0
2016-02-22 11:30:00,95.28,95.35,94.85,95.27,8705.0,95.1974,95.2674,94.7678,95.1874,8705.0
2016-02-22 12:00:00,95.22,95.26,94.97,95.25,6250.0,95.1375,95.1774,94.8877,95.1675,6250.0
2016-02-22 12:30:00,95.09,95.23,94.78,94.83,6418.0,95.0076,95.1475,94.6979,94.7478,6418.0
2016-02-22 13:00:00,94.79,94.95,94.79,94.81,5139.0,94.7079,94.8677,94.7079,94.7278,5139.0
2016-02-22 13:30:00,94.82,95.0,94.82,94.95,4088.0,94.7378,94.9177,94.7378,94.8677,4088.0
2016-02-22 14:00:00,94.9,94.99,94.81,94.97,6400.0,94.8178,94.9077,94.7278,94.8877,6400.0
2016-02-22 14:30:00,94.87,95.0,94.83,94.94,6907.0,94.7878,94.9177,94.7478,94.8577,6907.0
2016-02-22 15:00:00,94.94,94.96,94.6,94.94,9500.0,94.8577,94.8777,94.518,94.8577,9500.0
2016-02-22 15:30:00,94.9,94.95,94.7,94.91,26522.0,94.8178,94.8677,94.6179,94.8278,26522.0
2016-02-23 09:30:00,94.68,94.98,94.41,94.72,15130.0,94.598,94.8977,94.3282,94.6379,15130.0
2016-02-23 10:00:00,94.72,94.95,94.38,94.72,15587.0,94.6379,94.8677,94.2982,94.6379,15587.0
2016-02-23 10:30:00,94.85,94.96,94.54,94.9,10092.0,94.7678,94.8777,94.4581,94.8178,10092.0
2016-02-23 11:00:00,94.85,94.9,94.49,94.68,12361.0,94.7678,94.8178,94.4081,94.598,12361.0
2016-02-23 11:30:00,94.8,95.0,94.72,94.9,9779.0,94.7178,94.9177,94.6379,94.8178,9779.0
2016-02-23 12:00:00,94.89,94.96,94.74,94.9,3230.0,94.8078,94.8777,94.6579,94.8178,3230.0
2016-02-23 12:30:00,94.94,95.0,94.89,94.96,4105.0,94.8577,94.9177,94.8078,94.8777,4105.0
2016-02-23 13:00:00,94.96,94.99,94.88,94.98,3154.0,94.8777,94.9077,94.7978,94.8977,3154.0
2016-02-23 13:30:00,94.91,94.98,94.67,94.73,12267.0,94.8278,94.8977,94.588,94.6479,12267.0
2016-02-23 14:00:00,94.86,94.86,94.67,94.77,4175.0,94.7778,94.7778,94.588,94.6879,4175.0
2016-02-23 14:30:00,94.77,94.96,94.73,94.96,7210.0,94.6879,94.8777,94.6479,94.8777,7210.0
2016-02-23 15:00:00,94.87,94.95,94.75,94.87,10077.0,94.7878,94.8677,94.6679,94.7878,10077.0
2016-02-23 15:30:00,94.87,94.95,94.52,94.52,24138.0,94.7878,94.8677,94.4381,94.4381,24138.0
2016-02-24 09:30:00,93.82,95.01,93.82,94.79,16086.0,93.7387,94.9277,93.7387,94.7079,16086.0
2016-02-24 10:00:00,94.7,94.91,94.35,94.71,9969.0,94.6179,94.8278,94.2682,94.6279,9969.0
2016-02-24 10:30:00,94.71,94.87,94.44,94.52,9781.0,94.6279,94.7878,94.3582,94.4381,9781.0
2016-02-24 11:00:00,94.57,94.68,94.33,94.64,6059.0,94.488,94.598,94.2483,94.558,6059.0
2016-02-24 11:30:00,94.64,94.89,94.53,94.73,6489.0,94.558,94.8078,94.4481,94.6479,6489.0
2016-02-24 12:00:00,94.7,94.92,94.7,94.86,5400.0,94.6179,94.8377,94.6179,94.7778,5400.0
2016-02-24 12:30:00,94.77,94.98,94.74,94.89,4499.0,94.6879,94.8977,94.6579,94.8078,4499.0
2016-02-24 13:00:00,94.95,95.05,94.8,94.87,17744.0,94.8677,94.9676,94.7178,94.7878,17744.0
2016-02-24 13:30:00,94.87,95.0,94.86,94.96,3600.0,94.7878,94.9177,94.7778,94.8777,3600.0
2016-02-24 14:00:00,94.95,95.26,94.81,95.14,30181.0,94.8677,95.1774,94.7278,95.0576,30181.0
2016-02-24 14:30:00,95.2,95.35,94.89,95.0,11368.0,95.1175,95.2674,94.8078,94.9177,11368.0
2016-02-24 15:00:00,94.92,95.38,94.92,95.37,16593.0,94.8377,95.2973,94.8377,95.2874,16593.0
2016-02-24 15:30:00,95.31,95.76,95.26,95.5,33282.0,95.2274,95.677,95.1774,95.4172,33282.0
2016-02-25 09:30:00,95.91,96.5,95.48,96.03,20063.0,95.8269,96.4164,95.3973,95.9468,20063.0
2016-02-25 10:00:00,95.93,96.0,95.3,95.51,13635.0,95.8469,95.9168,95.2174,95.4272,13635.0
2016-02-25 10:30:00,95.57,95.86,95.35,95.35,9918.0,95.4872,95.7769,95.2674,95.2674,9918.0
2016-02-25 11:00:00,95.35,95.85,95.35,95.65,11600.0,95.2674,95.7669,95.2674,95.5671,11600.0
2016-02-25 11:30:00,95.64,96.07,95.35,96.0,7412.0,95.5571,95.9867,95.2674,95.9168,7412.0
2016-02-25 12:00:00,95.96,96.6,95.96,96.6,7728.0,95.8768,96.5163,95.8768,96.5163,7728.0
2016-02-25 12:30:00,96.55,96.83,96.34,96.59,15288.0,96.4663,96.7461,96.2565,96.5063,15288.0
2016-02-25 13:00:00,96.52,97.21,96.52,97.2,14648.0,96.4364,97.1258,96.4364,97.1158,14648.0
2016-02-25 13:30:00,97.2,97.83,97.16,97.8,19314.0,97.1158,97.7452,97.0758,97.7152,19314.0
2016-02-25 14:00:00,97.6,98.55,97.58,98.26,31082.0,97.5154,98.4646,97.4954,98.1749,31082.0
2016-02-25 14:30:00,98.4,98.41,98.08,98.32,22340.0,98.3147,98.3247,97.995,98.2348,22340.0
2016-02-25 15:00:00,98.32,98.53,98.17,98.36,9750.0,98.2348,98.4446,98.0849,98.2748,9750.0
2016-02-25 15:30:00,98.38,98.79,98.0,98.57,67235.0,98.2947,98.7044,97.9151,98.4846,67235.0
2016-02-26 09:30:00,98.25,99.0,98.25,98.77,42440.0,98.1649,98.9142,98.1649,98.6844,42440.0
2016-02-26 10:00:00,98.73,98.78,97.95,98.01,11125.0,98.6444,98.6944,97.8651,97.9251,11125.0
2016-02-26 10:30:00,97.92,98.14,97.59,97.65,11060.0,97.8351,98.055,97.5054,97.5654,11060.0
2016-02-26 11:00:00,97.73,97.73,96.79,96.8,12198.0,97.6453,97.6453,96.7061,96.7161,12198.0
2016-02-26 11:30:00,96.77,96.77,96.15,96.74,9926.0,96.6861,96.6861,96.0667,96.6562,9926.0
2016-02-26 12:00:00,96.61,96.61,96.31,96.47,7200.0,96.5263,96.5263,96.2265,96.3864,7200.0
2016-02-26 12:30:00,96.55,96.83,96.41,96.76,6559.0,96.4663,96.7461,96.3265,96.6762,6559.0
2016-02-26 13:00:00,96.76,97.0,96.56,96.88,12503.0,96.6762,96.9159,96.4763,96.796,12503.0
2016-02-26 13:30:00,96.88,97.04,96.41,96.51,6353.0,96.796,96.9559,96.3265,96.4264,6353.0
2016-02-26 14:00:00,96.84,96.95,96.64,96.83,7317.0,96.7561,96.866,96.5563,96.7461,7317.0
2016-02-26 14:30:00,96.89,96.89,96.55,96.77,4535.0,96.806,96.806,96.4663,96.6861,4535.0
2016-02-26 15:00:00,96.74,97.05,96.71,96.76,9300.0,96.6562,96.9659,96.6262,96.6762,9300.0
2016-02-26 15:30:00,96.83,96.83,96.55,96.66,27721.0,96.7461,96.7461,96.4663,96.5762,27721.0
2016-02-29 09:30:00,96.66,97.85,96.66,97.56,15297.0,96.5762,97.7652,96.5762,97.4755,15297.0
2016-02-29 10:00:00,97.62,98.16,97.26,98.14,46727.0,97.5354,98.0749,97.1757,98.055,46727.0
2016-02-29 10:30:00,98.21,98.82,98.09,98.82,32790.0,98.1249,98.7344,98.005,98.7344,32790.0
2016-02-29 11:00:00,98.96,99.39,98.84,99.05,11314.0,98.8742,99.3039,98.7543,98.9642,11314.0
2016-02-29 11:30:00,99.05,99.92,98.94,99.85,13018.0,98.9642,99.8334,98.8543,99.7635,13018.0
2016-02-29 12:00:00,99.8,99.8,98.9,99.35,41751.0,99.7135,99.7135,98.8143,99.2639,41751.0
2016-02-29 12:30:00,99.35,99.65,99.12,99.42,12461.0,99.2639,99.5636,99.0341,99.3338,12461.0
2016-02-29 13:00:00,99.49,99.72,99.37,99.68,9974.0,99.4038,99.6336,99.2839,99.5936,9974.0
2016-02-29 13:30:00,99.61,99.85,99.51,99.85,15790.0,99.5237,99.7635,99.4238,99.7635,15790.0
2016-02-29 14:00:00,99.79,99.9,99.72,99.81,12344.0,99.7035,99.8134,99.6336,99.7235,12344.0
2016-02-29 14:30:00,99.84,99.87,99.68,99.74,34823.0,99.7535,99.7835,99.5936,99.6536,34823.0
2016-02-29 15:00:00,99.74,99.85,99.41,99.73,38081.0,99.6536,99.7635,99.3239,99.6436,38081.0
2016-02-29 15:30:00,99.71,99.81,99.46,99.52,110746.0,99.6236,99.7235,99.3738,99.4338,110746.0
2016-03-01 09:30:00,100.0,100.78,99.73,100.14,23457.0,99.9133,100.6927,99.6436,100.0532,23457.0
2016-03-01 10:00:00,100.15,101.42,100.15,101.32,16833.0,100.0632,101.3321,100.0632,101.2322,16833.0
2016-03-01 10:30:00,101.33,101.49,101.11,101.12,11910.0,101.2422,101.4021,101.0224,101.0324,11910.0
2016-03-01 11:00:00,101.08,101.69,101.07,101.57,12980.0,100.9924,101.6019,100.9824,101.482,12980.0
2016-03-01 11:30:00,101.65,101.81,101.57,101.76,11628.0,101.5619,101.7218,101.482,101.6718,11628.0
2016-03-01 12:00:00,101.76,102.27,101.64,102.07,15139.0,101.6718,102.1814,101.5519,101.9815,15139.0
2016-03-01 12:30:00,101.93,101.96,101.74,101.87,10383.0,101.8417,101.8716,101.6518,101.7817,10383.0
2016-03-01 13:00:00,101.79,101.81,101.53,101.74,15209.0,101.7018,101.7218,101.442,101.6518,15209.0
2016-03-01 13:30:00,101.81,102.09,101.75,101.84,12931.0,101.7218,102.0015,101.6618,101.7517,12931.0
2016-03-01 14:00:00,101.83,102.5,101.83,102.08,24023.0,101.7418,102.4112,101.7418,101.9915,24023.0
2016-03-01 14:30:00,102.11,102.36,101.88,102.3,12537.0,102.0215,102.2713,101.7917,102.2113,12537.0
2016-03-01 15:00:00,102.21,102.56,102.18,102.28,20791.0,102.1214,102.4711,102.0915,102.1914,20791.0
2016-03-01 15:30:00,102.28,102.91,102.21,102.63,74778.0,102.1914,102.8208,102.1214,102.5411,74778.0
2016-03-02 09:30:00,102.22,102.85,101.77,102.18,7303.0,102.1314,102.7609,101.6818,102.0915,7303.0
2016-03-02 10:00:00,102.19,102.43,102.1,102.33,11174.0,102.1014,102.3412,102.0115,102.2413,11174.0
2016-03-02 10:30:00,102.31,102.53,102.09,102.47,10267.0,102.2213,102.4411,102.0015,102.3812,10267.0
2016-03-02 11:00:00,102.43,102.64,102.29,102.48,7035.0,102.3412,102.5511,102.2014,102.3912,7035.0
2016-03-02 11:30:00,102.46,102.65,102.41,102.53,6800.0,102.3712,102.561,102.3213,102.4411,6800.0
2016-03-02 12:00:00,102.49,102.57,102.44,102.57,2300.0,102.4012,102.4811,102.3512,102.4811,2300.0
2016-03-02 12:30:00,102.55,102.74,102.51,102.69,13071.0,102.4611,102.651,102.4212,102.601,13071.0
2016-03-02 13:00:00,102.7,102.77,102.63,102.7,7250.0,102.611,102.6809,102.5411,102.611,7250.0
2016-03-02 13:30:00,102.7,102.7,102.54,102.54,9694.0,102.611,102.611,102.4511,102.4511,9694.0
2016-03-02 14:00:00,102.48,102.65,102.34,102.55,6200.0,102.3912,102.561,102.2513,102.4611,6200.0
2016-03-02 14:30:00,102.59,102.76,102.59,102.72,10243.0,102.5011,102.671,102.5011,102.631,10243.0
2016-03-02 15:00:00,102.66,102.76,102.52,102.69,8570.0,102.571,102.671,102.4312,102.601,8570.0
2016-03-02 15:30:00,102.63,102.97,102.6,102.9,33755.0,102.5411,102.8808,102.5111,102.8108,33755.0
2016-03-03 09:30:00,102.69,102.69,102.08,102.15,17071.0,102.601,102.601,101.9915,102.0615,17071.0
2016-03-03 10:00:00,102.2,102.3,101.88,101.89,11621.0,102.1114,102.2113,101.7917,101.8017,11621.0
2016-03-03 10:30:00,101.92,102.45,101.91,102.42,5693.0,101.8317,102.3612,101.8217,102.3312,5693.0
2016-03-03 11:00:00,102.4,102.45,101.99,101.99,6600.0,102.3113,102.3612,101.9016,101.9016,6600.0
2016-03-03 11:30:00,102.2,102.52,102.04,102.5,10938.0,102.1114,102.4312,101.9516,102.4112,10938.0
2016-03-03 12:00:00,102.57,102.57,101.92,101.92,20741.0,102.4811,102.4811,101.8317,101.8317,20741.0
2016-03-03 12:30:00,102.0,102.0,101.4,101.4,5351.0,101.9116,101.9116,101.3121,101.3121,5351.0
2016-03-03 13:00:00,101.41,101.71,101.41,101.71,1600.0,101.3221,101.6219,101.3221,101.6219,1600.0
2016-03-03 13:30:00,101.7,101.97,101.61,101.92,4540.0,101.6119,101.8816,101.5219,101.8317,4540.0
2016-03-03 14:00:00,101.93,102.03,101.78,101.86,9660.0,101.8417,101.9416,101.6918,101.7717,9660.0
2016-03-03 14:30:00,101.89,101.91,101.7,101.83,4303.0,101.8017,101.8217,101.6119,101.7418,4303.0
2016-03-03 15:00:00,101.82,102.04,101.75,101.75,9546.0,101.7318,101.9516,101.6618,101.6618,9546.0
2016-03-03 15:30:00,101.74,102.19,101.66,102.18,27372.0,101.6518,102.1014,101.5719,102.0915,27372.0
2016-03-04 09:30:00,102.27,102.27,101.0,101.52,32163.0,102.1814,102.1814,100.9125,101.432,32163.0
2016-03-04 10:00:00,101.49,102.07,101.49,101.73,4197.0,101.4021,101.9815,101.4021,101.6418,4197.0
2016-03-04 10:30:00,101.9,101.9,101.3,101.49,25347.0,101.8117,101.8117,101.2122,101.4021,25347.0
2016-03-04 11:00:00,101.45,101.55,101.35,101.45,8938.0,101.3621,101.462,101.2622,101.3621,8938.0
2016-03-04 11:30:00,101.51,101.67,101.24,101.55,3019.0,101.422,101.5819,101.1523,101.462,3019.0
2016-03-04 12:00:00,101.55,101.55,101.08,101.16,5802.0,101.462,101.462,100.9924,101.0723,5802.0
2016-03-04 12:30:00,101.07,101.25,100.85,101.07,15403.0,100.9824,101.1623,100.7626,100.9824,15403.0
2016-03-04 13:00:00,101.07,101.12,100.81,101.07,8006.0,100.9824,101.0324,100.7226,100.9824,8006.0
2016-03-04 13:30:00,101.03,101.63,100.89,101.63,7040.0,100.9424,101.5419,100.8026,101.5419,7040.0
2016-03-04 14:00:00,101.47,101.59,101.12,101.24,7014.0,101.3821,101.502,101.0324,101.1523,7014.0
2016-03-04 14:30:00,101.19,101.37,100.81,101.03,8412.0,101.1023,101.2822,100.7226,100.9424,8412.0
2016-03-04 15:00:00,100.96,101.11,100.64,101.11,7601.0,100.8725,101.0224,100.5528,101.0224,7601.0
2016-03-04 15:30:00,101.1,101.27,100.99,101.27,26605.0,101.0124,101.1822,100.9025,101.1822,26605.0
2016-03-07 09:30:00,100.57,101.23,100.41,101.18,7317.0,100.5029,101.1625,100.343,101.1125,7317.0
2016-03-07 10:00:00,101.24,101.4,100.45,100.6,5900.0,101.1725,101.3324,100.383,100.5329,5900.0
2016-03-07 10:30:00,100.74,101.09,100.54,100.54,5406.0,100.6728,101.0226,100.4729,100.4729,5406.0
2016-03-07 11:00:00,100.54,100.75,99.96,100.03,19470.0,100.4729,100.6828,99.8933,99.9633,19470.0
2016-03-07 11:30:00,100.11,100.85,100.04,100.57,6159.0,100.0432,100.7827,99.9733,100.5029,6159.0
2016-03-07 12:00:00,100.65,100.71,100.35,100.42,5066.0,100.5829,100.6428,100.2831,100.353,5066.0
2016-03-07 12:30:00,100.45,100.47,100.03,100.2,8924.0,100.383,100.403,99.9633,100.1332,8924.0
2016-03-07 13:00:00,100.16,100.26,99.92,100.04,12167.0,100.0932,100.1931,99.8533,99.9733,12167.0
2016-03-07 13:30:00,99.94,99.94,99.5,99.72,6001.0,99.8733,99.8733,99.4336,99.6535,6001.0
2016-03-07 14:00:00,99.71,99.87,99.57,99.59,6103.0,99.6435,99.8034,99.5036,99.5236,6103.0
2016-03-07 14:30:00,99.72,99.77,99.42,99.69,5100.0,99.6535,99.7034,99.3537,99.6235,5100.0
2016-03-07 15:00:00,99.62,99.94,99.43,99.94,8565.0,99.5535,99.8733,99.3637,99.8733,8565.0
2016-03-07 15:30:00,99.93,100.2,99.86,100.15,23594.0,99.8633,100.1332,99.7934,100.0832,23594.0
2016-03-08 09:30:00,99.5,99.5,98.47,98.64,20713.0,99.4336,99.4336,98.4043,98.5742,20713.0
2016-03-08 10:00:00,98.5,98.66,98.01,98.29,8776.0,98.4343,98.5942,97.9446,98.2244,8776.0
2016-03-08 10:30:00,98.19,98.33,98.1,98.23,3200.0,98.1245,98.2644,98.0346,98.1645,3200.0
2016-03-08 11:00:00,98.21,98.44,98.02,98.32,4671.0,98.1445,98.3743,97.9546,98.2544,4671.0
2016-03-08 11:30:00,98.15,98.43,98.09,98.43,4900.0,98.0845,98.3643,98.0246,98.3643,4900.0
2016-03-08 12:00:00,98.54,98.74,98.39,98.56,7900.0,98.4743,98.6741,98.3244,98.4943,7900.0
2016-03-08 12:30:00,98.49,98.67,98.32,98.48,10670.0,98.4243,98.6042,98.2544,98.4143,10670.0
2016-03-08 13:00:00,98.52,98.83,98.36,98.7,4200.0,98.4543,98.7641,98.2944,98.6342,4200.0
2016-03-08 13:30:00,98.69,98.95,98.52,98.52,4815.0,98.6242,98.884,98.4543,98.4543,4815.0
2016-03-08 14:00:00,98.62,98.77,98.44,98.44,3795.0,98.5542,98.7041,98.3743,98.3743,3795.0
2016-03-08 14:30:00,98.51,98.58,98.22,98.41,4741.0,98.4443,98.5142,98.1545,98.3444,4741.0
2016-03-08 15:00:00,98.36,98.55,98.18,98.18,7535.0,98.2944,98.4843,98.1145,98.1145,7535.0
2016-03-08 15:30:00,98.18,98.3,97.79,97.9,22165.0,98.1145,98.2344,97.7248,97.8347,22165.0
2016-03-09 09:30:00,98.13,98.41,98.03,98.32,4878.0,98.0645,98.3444,97.9646,98.2544,4878.0
2016-03-09 10:00:00,98.44,98.48,98.07,98.33,29896.0,98.3743,98.4143,98.0046,98.2644,29896.0
2016-03-09 10:30:00,98.27,98.37,97.7,97.7,2400.0,98.2044,98.3044,97.6348,97.6348,2400.0
2016-03-09 11:00:00,97.66,97.86,97.6,97.78,2900.0,97.5949,97.7947,97.5349,97.7148,2900.0
2016-03-09 11:30:00,97.82,98.09,97.79,98.05,5835.0,97.7547,98.0246,97.7248,97.9846,5835.0
2016-03-09 12:00:00,98.1,98.11,97.8,97.8,1498.0,98.0346,98.0446,97.7348,97.7348,1498.0
2016-03-09 12:30:00,97.79,97.79,97.57,97.57,700.0,97.7248,97.7248,97.5049,97.5049,700.0
2016-03-09 13:00:00,97.6,97.62,97.44,97.56,3623.0,97.5349,97.5549,97.375,97.4949,3623.0
2016-03-09 13:30:00,97.61,97.68,97.52,97.68,2400.0,97.5449,97.6148,97.4549,97.6148,2400.0
2016-03-09 14:00:00,97.68,97.79,97.57,97.79,4300.0,97.6148,97.7248,97.5049,97.7248,4300.0
2016-03-09 14:30:00,97.75,97.79,97.62,97.64,6900.0,97.6848,97.7248,97.5549,97.5749,6900.0
2016-03-09 15:00:00,97.67,97.67,97.35,97.43,3100.0,97.6048,97.6048,97.2851,97.365,3100.0
2016-03-09 15:30:00,97.4,97.78,97.39,97.75,23518.0,97.335,97.7148,97.325,97.6848,23518.0
2016-03-10 09:30:00,98.17,100.66,97.8,100.66,38989.0,98.1045,100.5929,97.7348,100.5929,38989.0
2016-03-10 10:00:00,100.63,101.18,99.33,99.56,61951.0,100.5629,101.1125,99.2637,99.4936,61951.0
2016-03-10 10:30:00,99.58,99.65,98.94,98.96,33767.0,99.5136,99.5835,98.874,98.894,33767.0
2016-03-10 11:00:00,99.07,99.12,98.1,98.1,5548.0,99.0039,99.0539,98.0346,98.0346,5548.0
2016-03-10 11:30:00,98.1,98.22,97.78,97.93,2800.0,98.0346,98.1545,97.7148,97.8647,2800.0
2016-03-10 12:00:00,98.02,98.42,97.88,98.15,4871.0,97.9546,98.3543,97.8147,98.0845,4871.0
2016-03-10 12:30:00,98.42,98.42,97.91,98.25,10432.0,98.3543,98.3543,97.8447,98.1845,10432.0
2016-03-10 13:00:00,98.2,98.96,98.05,98.88,27482.0,98.1345,98.894,97.9846,98.814,27482.0
2016-03-10 13:30:00,98.89,98.91,98.16,98.45,11665.0,98.824,98.844,98.0945,98.3843,11665.0
2016-03-10 14:00:00,98.61,99.0,98.3,99.0,13147.0,98.5442,98.934,98.2344,98.934,13147.0
2016-03-10 14:30:00,98.95,99.51,98.8,99.17,12268.0,98.884,99.4436,98.7341,99.1038,12268.0
2016-03-10 15:00:00,99.18,99.3,98.82,99.23,12460.0,99.1138,99.2338,98.7541,99.1638,12460.0
2016-03-10 15:30:00,99.23,99.31,98.96,99.29,34574.0,99.1638,99.2438,98.894,99.2238,34574.0
2016-03-11 09:30:00,100.05,100.86,99.9,100.07,2722.0,99.9833,100.7927,99.8334,100.0032,2722.0
2016-03-11 10:00:00,99.9,99.9,99.48,99.48,2439.0,99.8334,99.8334,99.4136,99.4136,2439.0
2016-03-11 10:30:00,99.52,99.59,99.27,99.57,5000.0,99.4536,99.5236,99.2038,99.5036,5000.0
2016-03-11 11:00:00,99.58,99.71,99.42,99.47,8025.0,99.5136,99.6435,99.3537,99.4036,8025.0
2016-03-11 11:30:00,99.6,99.62,99.34,99.34,2300.0,99.5336,99.5535,99.2737,99.2737,2300.0
2016-03-11 12:00:00,99.38,99.45,99.1,99.26,5854.0,99.3137,99.3837,99.0339,99.1938,5854.0
2016-03-11 12:30:00,99.22,99.22,98.91,99.13,2300.0,99.1538,99.1538,98.844,99.0639,2300.0
2016-03-11 13:00:00,99.07,99.07,98.67,98.67,5024.0,99.0039,99.0039,98.6042,98.6042,5024.0
2016-03-11 13:30:00,98.77,99.17,98.63,99.17,3087.0,98.7041,99.1038,98.5642,99.1038,3087.0
2016-03-11 14:00:00,99.18,99.51,99.18,99.37,4121.0,99.1138,99.4436,99.1138,99.3037,4121.0
2016-03-11 14:30:00,99.35,99.46,99.14,99.19,3452.0,99.2837,99.3937,99.0739,99.1238,3452.0
2016-03-11 15:00:00,99.2,100.11,99.2,100.03,11444.0,99.1338,100.0432,99.1338,99.9633,11444.0
2016-03-11 15:30:00,100.05,100.12,99.78,99.91,20342.0,99.9833,100.0532,99.7134,99.8434,20342.0
2016-03-14 09:30:00,99.71,100.36,99.01,99.7,3035.0,99.6435,100.2931,98.944,99.6335,3035.0
2016-03-14 10:00:00,99.71,100.41,99.71,100.31,11131.0,99.6435,100.343,99.6435,100.2431,11131.0
2016-03-14 10:30:00,100.21,100.29,99.72,99.97,5046.0,100.1432,100.2231,99.6535,99.9033,5046.0
2016-03-14 11:00:00,99.89,99.89,99.83,99.84,1000.0,99.8234,99.8234,99.7634,99.7734,1000.0
2016-03-14 11:30:00,99.93,100.11,99.82,99.82,2032.0,99.8633,100.0432,99.7534,99.7534,2032.0
2016-03-14 12:00:00,99.84,100.19,99.84,100.13,2001.0,99.7734,100.1232,99.7734,100.0632,2001.0
2016-03-14 12:30:00,100.14,100.14,100.0,100.04,1200.0,100.0732,100.0732,99.9333,99.9733,1200.0
2016-03-14 13:00:00,99.98,100.35,99.94,100.35,3650.0,99.9133,100.2831,99.8733,100.2831,3650.0
2016-03-14 13:30:00,100.33,100.4,99.99,100.09,5062.0,100.2631,100.333,99.9233,100.0232,5062.0
2016-03-14 14:00:00,99.96,100.2,99.9,100.11,5810.0,99.8933,100.1332,99.8334,100.0432,5810.0
2016-03-14 14:30:00,100.03,100.57,100.03,100.55,7658.0,99.9633,100.5029,99.9633,100.4829,7658.0
2016-03-14 15:00:00,100.44,100.55,100.39,100.5,14455.0,100.373,100.4829,100.323,100.433,14455.0
2016-03-14 15:30:00,100.49,100.49,100.27,100.28,16573.0,100.423,100.423,100.2031,100.2131,16573.0
2016-03-15 09:30:00,99.72,100.8,99.72,100.23,1924.0,99.6535,100.7328,99.6535,100.1631,1924.0
2016-03-15 10:00:00,100.2,100.4,100.17,100.3,3470.0,100.1332,100.333,100.1032,100.2331,3470.0
2016-03-15 10:30:00,100.3,100.3,99.52,99.59,4952.0,100.2331,100.2331,99.4536,99.5236,4952.0
2016-03-15 11:00:00,99.7,99.98,99.6,99.71,3080.0,99.6335,99.9133,99.5336,99.6435,3080.0
2016-03-15 11:30:00,99.58,99.79,99.51,99.79,2600.0,99.5136,99.7234,99.4436,99.7234,2600.0
2016-03-15 12:00:00,99.71,99.92,99.66,99.91,1600.0,99.6435,99.8533,99.5935,99.8434,1600.0
2016-03-15 12:30:00,99.74,99.74,99.46,99.56,3900.0,99.6735,99.6735,99.3937,99.4936,3900.0
2016-03-15 13:00:00,99.57,100.23,99.57,99.98,3500.0,99.5036,100.1631,99.5036,99.9133,3500.0
2016-03-15 13:30:00,100.02,100.1,99.75,99.78,10500.0,99.9533,100.0332,99.6835,99.7134,10500.0
2016-03-15 14:00:00,99.79,99.99,99.72,99.91,2462.0,99.7234,99.9233,99.6535,99.8434,2462.0
2016-03-15 14:30:00,99.74,99.78,99.28,99.41,3700.0,99.6735,99.7134,99.2138,99.3437,3700.0
2016-03-15 15:00:00,99.53,99.71,99.32,99.52,2400.0,99.4636,99.6435,99.2537,99.4536,2400.0
2016-03-15 15:30:00,99.49,99.53,99.2,99.45,12605.0,99.4236,99.4636,99.1338,99.3837,12605.0
2016-03-16 09:30:00,99.23,100.39,99.23,100.1,1719.0,99.1638,100.323,99.1638,100.0332,1719.0
2016-03-16 10:00:00,100.08,100.18,99.94,100.13,2503.0,100.0132,100.1132,99.8733,100.0632,2503.0
2016-03-16 10:30:00,99.96,100.16,99.91,100.16,2881.0,99.8933,100.0932,99.8434,100.0932,2881.0
2016-03-16 11:00:00,99.96,99.96,99.66,99.66,2309.0,99.8933,99.8933,99.5935,99.5935,2309.0
2016-03-16 11:30:00,99.79,100.1,99.58,100.1,18500.0,99.7234,100.0332,99.5136,100.0332,18500.0
2016-03-16 12:00:00,99.98,100.46,99.9,100.46,6150.0,99.9133,100.393,99.8334,100.393,6150.0
2016-03-16 12:30:00,100.41,100.45,100.19,100.3,2073.0,100.343,100.383,100.1232,100.2331,2073.0
2016-03-16 13:00:00,100.15,100.43,99.84,100.15,8052.0,100.0832,100.363,99.7734,100.0832,8052.0
2016-03-16 13:30:00,100.15,100.47,100.04,100.41,3569.0,100.0832,100.403,99.9733,100.343,3569.0
2016-03-16 14:00:00,100.5,101.48,100.36,101.01,14248.0,100.433,101.4123,100.2931,100.9426,14248.0
2016-03-16 14:30:00,101.1,101.68,101.06,101.38,11130.0,101.0326,101.6122,100.9926,101.3124,11130.0
2016-03-16 15:00:00,101.1,102.0,101.02,102.0,20513.0,101.0326,101.932,100.9526,101.932,20513.0
2016-03-16 15:30:00,102.0,102.35,101.93,102.32,26856.0,101.932,102.2817,101.862,102.2517,26856.0
2016-03-17 09:30:00,102.08,102.37,100.85,101.73,2392.0,102.0119,102.3017,100.7827,101.6621,2392.0
2016-03-17 10:00:00,101.6,101.6,101.24,101.45,1907.0,101.5322,101.5322,101.1725,101.3823,1907.0
2016-03-17 10:30:00,102.21,102.25,101.96,102.08,5394.0,102.1418,102.1818,101.892,102.0119,5394.0
2016-03-17 11:00:00,101.98,102.15,101.94,102.15,1500.0,101.912,102.0819,101.872,102.0819,1500.0
2016-03-17 11:30:00,102.12,102.48,101.98,102.48,14115.0,102.0519,102.4116,101.912,102.4116,14115.0
2016-03-17 12:00:00,102.46,103.61,102.43,103.61,28140.0,102.3917,103.5409,102.3617,103.5409,28140.0
2016-03-17 12:30:00,103.33,103.77,103.33,103.51,8757.0,103.2611,103.7008,103.2611,103.441,8757.0
2016-03-17 13:00:00,103.51,103.7,102.85,102.97,8223.0,103.441,103.6308,102.7814,102.9013,8223.0
2016-03-17 13:30:00,102.93,103.32,102.93,103.28,2913.0,102.8613,103.2511,102.8613,103.2111,2913.0
2016-03-17 14:00:00,103.27,103.62,103.1,103.16,6215.0,103.2011,103.5509,103.0312,103.0912,6215.0
2016-03-17 14:30:00,103.18,103.68,103.18,103.55,7446.0,103.1112,103.6108,103.1112,103.4809,7446.0
2016-03-17 15:00:00,103.5,104.49,103.5,104.46,11588.0,103.431,104.4203,103.431,104.3903,11588.0
2016-03-17 15:30:00,104.39,104.49,103.98,104.01,52287.0,104.3204,104.4203,103.9106,103.9406,52287.0
2016-03-18 09:30:00,104.53,105.06,103.52,103.68,84455.0,104.4603,104.9899,103.4509,103.6108,84455.0
2016-03-18 10:00:00,103.88,103.88,103.33,103.82,6588.0,103.8107,103.8107,103.2611,103.7507,6588.0
2016-03-18 10:30:00,103.83,104.47,103.7,104.39,8700.0,103.7607,104.4003,103.6308,104.3204,8700.0
2016-03-18 11:00:00,104.22,104.45,104.08,104.22,7523.0,104.1505,104.3803,104.0106,104.1505,7523.0
2016-03-18 11:30:00,104.2,104.39,104.01,104.25,5535.0,104.1305,104.3204,103.9406,104.1805,5535.0
2016-03-18 12:00:00,104.29,104.64,104.29,104.52,4400.0,104.2204,104.5702,104.2204,104.4503,4400.0
2016-03-18 12:30:00,104.51,104.53,103.89,104.19,2143.0,104.4403,104.4603,103.8207,104.1205,2143.0
2016-03-18 13:00:00,104.22,104.29,103.82,103.86,1517.0,104.1505,104.2204,103.7507,103.7907,1517.0
2016-03-18 13:30:00,103.87,104.09,103.76,103.83,4916.0,103.8007,104.0206,103.6908,103.7607,4916.0
2016-03-18 14:00:00,103.95,104.42,103.95,104.3,8980.0,103.8807,104.3503,103.8807,104.2304,8980.0
2016-03-18 14:30:00,104.3,104.69,104.3,104.61,7200.0,104.2304,104.6202,104.2304,104.5402,7200.0
2016-03-18 15:00:00,104.62,104.78,104.38,104.46,12700.0,104.5502,104.7101,104.3104,104.3903,12700.0
2016-03-18 15:30:00,104.37,104.57,104.31,104.34,21228.0,104.3004,104.5002,104.2404,104.2704,21228.0
2016-03-21 09:30:00,103.95,104.01,103.05,103.48,5866.0,103.8807,103.9406,102.9813,103.411,5866.0
2016-03-21 10:00:00,103.73,103.81,103.42,103.81,1700.0,103.6608,103.7408,103.351,103.7408,1700.0
2016-03-21 10:30:00,103.69,103.81,103.35,103.36,5236.0,103.6208,103.7408,103.2811,103.2911,5236.0
2016-03-21 11:00:00,103.35,104.0,103.34,104.0,3104.0,103.2811,103.9306,103.2711,103.9306,3104.0
2016-03-21 11:30:00,104.01,104.11,103.62,103.62,4320.0,103.9406,104.0406,103.5509,103.5509,4320.0
2016-03-21 12:00:00,103.62,103.76,103.51,103.6,2150.0,103.5509,103.6908,103.441,103.5309,2150.0
2016-03-21 12:30:00,103.61,103.78,103.53,103.71,1616.0,103.5409,103.7108,103.4609,103.6408,1616.0
2016-03-21 13:00:00,103.79,104.21,103.79,104.21,2600.0,103.7208,104.1405,103.7208,104.1405,2600.0
2016-03-21 13:30:00,104.1,104.11,103.84,104.03,2722.0,104.0306,104.0406,103.7707,103.9606,2722.0
2016-03-21 14:00:00,104.0,104.27,103.85,104.27,4420.0,103.9306,104.2004,103.7807,104.2004,4420.0
2016-03-21 14:30:00,104.24,104.37,104.15,104.24,2500.0,104.1705,104.3004,104.0805,104.1705,2500.0
2016-03-21 15:00:00,104.16,104.21,104.03,104.18,1903.0,104.0905,104.1405,103.9606,104.1105,1903.0
2016-03-21 15:30:00,104.23,104.35,104.06,104.08,14807.0,104.1605,104.2804,103.9906,104.0106,14807.0
2016-03-22 09:30:00,104.14,105.01,104.14,105.01,19593.0,104.0705,104.94,104.0705,104.94,19593.0
2016-03-22 10:00:00,105.17,105.75,105.17,105.67,5632.0,105.0998,105.6795,105.0998,105.5995,5632.0
2016-03-22 10:30:00,105.74,106.1,105.62,106.03,5433.0,105.6695,106.0292,105.5495,105.9593,5433.0
2016-03-22 11:00:00,106.03,106.49,105.67,106.45,12190.0,105.9593,106.419,105.5995,106.379,12190.0
2016-03-22 11:30:00,106.4,106.64,105.72,105.77,26503.0,106.329,106.5689,105.6495,105.6994,26503.0
2016-03-22 12:00:00,105.76,105.98,105.7,105.98,20983.0,105.6895,105.9093,105.6295,105.9093,20983.0
2016-03-22 12:30:00,105.89,106.07,105.84,106.01,10588.0,105.8194,105.9992,105.7694,105.9393,10588.0
2016-03-22 13:00:00,105.9,105.99,105.78,105.82,2343.0,105.8294,105.9193,105.7094,105.7494,2343.0
2016-03-22 13:30:00,105.86,105.86,105.44,105.53,4000.0,105.7894,105.7894,105.3697,105.4596,4000.0
2016-03-22 14:00:00,105.53,105.59,105.41,105.46,6326.0,105.4596,105.5196,105.3397,105.3897,6326.0
2016-03-22 14:30:00,105.4,105.54,105.19,105.19,5579.0,105.3297,105.4696,105.1198,105.1198,5579.0
2016-03-22 15:00:00,105.19,105.28,104.76,104.76,4598.0,105.1198,105.2098,104.6901,104.6901,4598.0
2016-03-22 15:30:00,104.85,104.89,104.57,104.61,28466.0,104.7801,104.82,104.5002,104.5402,28466.0
2016-03-23 09:30:00,102.39,102.6,99.4,100.03,51975.0,102.3217,102.5316,99.3337,99.9633,51975.0
2016-03-23 10:00:00,100.0,100.24,99.65,99.96,31543.0,99.9333,100.1731,99.5835,99.8933,31543.0
2016-03-23 10:30:00,99.9,100.9,99.75,100.73,34505.0,99.8334,100.8327,99.6835,100.6628,34505.0
2016-03-23 11:00:00,100.77,101.09,100.47,100.47,10700.0,100.7028,101.0226,100.403,100.403,10700.0
2016-03-23 11:30:00,100.45,100.55,100.15,100.46,9195.0,100.383,100.4829,100.0832,100.393,9195.0
2016-03-23 12:00:00,100.58,100.92,100.47,100.79,7919.0,100.5129,100.8527,100.403,100.7228,7919.0
2016-03-23 12:30:00,100.88,101.02,100.6,100.69,20083.0,100.8127,100.9526,100.5329,100.6228,20083.0
2016-03-23 13:00:00,100.69,100.71,100.49,100.62,7679.0,100.6228,100.6428,100.423,100.5529,7679.0
2016-03-23 13:30:00,100.53,100.99,100.53,100.89,7869.0,100.4629,100.9226,100.4629,100.8227,7869.0
2016-03-23 14:00:00,100.9,100.95,100.65,100.72,22240.0,100.8327,100.8827,100.5829,100.6528,22240.0
2016-03-23 14:30:00,100.66,100.89,100.37,100.37,13726.0,100.5929,100.8227,100.303,100.303,13726.0
2016-03-23 15:00:00,100.44,100.87,100.35,100.79,19973.0,100.373,100.8027,100.2831,100.7228,19973.0
2016-03-23 15:30:00,100.75,101.04,100.53,100.54,45208.0,100.6828,100.9726,100.4629,100.4729,45208.0
2016-03-24 09:30:00,100.25,101.4,99.96,101.29,11481.0,100.1831,101.3324,99.8933,101.2224,11481.0
2016-03-24 10:00:00,101.27,101.31,100.56,100.97,6038.0,101.2024,101.2424,100.4929,100.9026,6038.0
2016-03-24 10:30:00,101.0,101.43,100.94,101.23,4313.0,100.9326,101.3623,100.8727,101.1625,4313.0
2016-03-24 11:00:00,101.31,101.31,100.39,100.85,4621.0,101.2424,101.2424,100.323,100.7827,4621.0
2016-03-24 11:30:00,100.83,101.2,100.48,100.76,5173.0,100.7627,101.1325,100.413,100.6928,5173.0
2016-03-24 12:00:00,100.87,101.34,100.61,100.82,4000.0,100.8027,101.2724,100.5429,100.7527,4000.0
2016-03-24 12:30:00,100.91,101.06,100.7,100.88,3785.0,100.8427,100.9926,100.6328,100.8127,3785.0
2016-03-24 13:00:00,100.97,101.0,100.61,100.68,3792.0,100.9026,100.9326,100.5429,100.6128,3792.0
2016-03-24 13:30:00,100.78,101.33,100.78,101.28,5539.0,100.7128,101.2624,100.7128,101.2124,5539.0
2016-03-24 14:00:00,101.22,101.37,101.16,101.32,4113.0,101.1525,101.3024,101.0925,101.2524,4113.0
2016-03-24 14:30:00,101.34,101.58,101.28,101.46,3755.0,101.2724,101.5122,101.2124,101.3923,3755.0
2016-03-24 15:00:00,101.54,101.6,100.9,100.96,12072.0,101.4723,101.5322,100.8327,100.8927,12072.0
2016-03-24 15:30:00,101.03,101.04,100.42,100.99,35901.0,100.9626,100.9726,100.353,100.9226,35901.0
2016-03-28 09:30:00,101.7,101.84,101.05,101.3,9871.0,101.6322,101.7721,100.9826,101.2324,9871.0
2016-03-28 10:00:00,101.41,101.7,101.29,101.51,5238.0,101.3424,101.6322,101.2224,101.4423,5238.0
2016-03-28 10:30:00,101.39,101.39,100.59,100.71,3904.0,101.3224,101.3224,100.5229,100.6428,3904.0
2016-03-28 11:00:00,100.72,100.73,100.34,100.73,11850.0,100.6528,100.6628,100.2731,100.6628,11850.0
2016-03-28 11:30:00,100.85,101.09,100.62,100.79,5600.0,100.7827,101.0226,100.5529,100.7228,5600.0
2016-03-28 12:00:00,100.99,101.12,100.86,101.08,3200.0,100.9226,101.0525,100.7927,101.0126,3200.0
2016-03-28 12:30:00,101.12,101.4,101.11,101.24,7386.0,101.0525,101.3324,101.0426,101.1725,7386.0
2016-03-28 13:00:00,101.3,101.34,100.91,100.92,5600.0,101.2324,101.2724,100.8427,100.8527,5600.0
2016-03-28 13:30:00,101.04,101.09,100.86,100.86,12491.0,100.9726,101.0226,100.7927,100.7927,12491.0
2016-03-28 14:00:00,100.77,101.14,100.77,101.04,13726.0,100.7028,101.0725,100.7028,100.9726,13726.0
2016-03-28 14:30:00,101.09,101.1,100.67,100.94,9796.0,101.0226,101.0326,100.6028,100.8727,9796.0
2016-03-28 15:00:00,100.9,101.25,100.9,101.09,16052.0,100.8327,101.1825,100.8327,101.0226,16052.0
2016-03-28 15:30:00,101.13,101.13,100.39,100.65,49496.0,101.0625,101.0625,100.323,100.5829,49496.0
2016-03-29 09:30:00,100.42,101.5,100.42,101.43,5324.0,100.353,101.4323,100.353,101.3623,5324.0
2016-03-29 10:00:00,101.44,101.88,101.43,101.59,7804.0,101.3723,101.812,101.3623,101.5222,7804.0
2016-03-29 10:30:00,101.66,101.82,101.54,101.64,14147.0,101.5922,101.7521,101.4723,101.5722,14147.0
2016-03-29 11:00:00,101.64,102.0,101.57,101.99,11939.0,101.5722,101.932,101.5022,101.922,11939.0
2016-03-29 11:30:00,102.24,103.6,102.24,103.3,19319.0,102.1718,103.5309,102.1718,103.2311,19319.0
2016-03-29 12:00:00,103.27,103.98,103.05,103.94,12242.0,103.2011,103.9106,102.9813,103.8707,12242.0
2016-03-29 12:30:00,103.87,104.72,103.86,104.03,5600.0,103.8007,104.6501,103.7907,103.9606,5600.0
2016-03-29 13:00:00,104.0,104.16,103.73,104.04,3331.0,103.9306,104.0905,103.6608,103.9706,3331.0
2016-03-29 13:30:00,104.04,104.88,103.79,104.83,12570.0,103.9706,104.81,103.7208,104.7601,12570.0
2016-03-29 14:00:00,104.85,105.49,104.83,105.49,15592.0,104.7801,105.4196,104.7601,105.4196,15592.0
2016-03-29 14:30:00,105.26,105.92,105.25,105.7,13299.0,105.1898,105.8493,105.1798,105.6295,13299.0
2016-03-29 15:00:00,105.82,106.0,105.53,105.67,19781.0,105.7494,105.9293,105.4596,105.5995,19781.0
2016-03-29 15:30:00,105.67,105.68,105.05,105.41,85484.0,105.5995,105.6095,104.9799,105.3397,85484.0
2016-03-30 09:30:00,105.69,106.0,105.0,105.0,7474.0,105.6195,105.9293,104.93,104.93,7474.0
2016-03-30 10:00:00,105.0,105.04,104.4,104.85,8145.0,104.93,104.9699,104.3304,104.7801,8145.0
2016-03-30 10:30:00,104.93,105.16,104.41,104.48,8135.0,104.86,105.0899,104.3404,104.4103,8135.0
2016-03-30 11:00:00,104.52,105.06,103.93,103.93,9350.0,104.4503,104.9899,103.8607,103.8607,9350.0
2016-03-30 11:30:00,104.01,105.2,103.98,105.05,5858.0,103.9406,105.1298,103.9106,104.9799,5858.0
2016-03-30 12:00:00,105.15,105.15,104.32,104.36,2900.0,105.0799,105.0799,104.2504,104.2904,2900.0
2016-03-30 12:30:00,104.48,104.8,104.42,104.72,10800.0,104.4103,104.7301,104.3503,104.6501,10800.0
2016-03-30 13:00:00,104.89,104.93,104.68,104.93,1800.0,104.82,104.86,104.6102,104.86,1800.0
2016-03-30 13:30:00,104.82,105.24,104.5,105.06,18563.0,104.7501,105.1698,104.4303,104.9899,18563.0
2016-03-30 14:00:00,105.0,105.45,105.0,105.15,5939.0,104.93,105.3797,104.93,105.0799,5939.0
2016-03-30 14:30:00,105.25,105.38,105.09,105.32,2500.0,105.1798,105.3097,105.0199,105.2497,2500.0
2016-03-30 15:00:00,105.32,105.78,105.28,105.54,8131.0,105.2497,105.7094,105.2098,105.4696,8131.0
2016-03-30 15:30:00,105.62,105.62,105.0,105.03,20322.0,105.5495,105.5495,104.93,104.9599,20322.0
2016-03-31 09:30:00,104.89,106.0,104.89,105.43,2455.0,104.82,105.9293,104.82,105.3597,2455.0
2016-03-31 10:00:00,105.47,105.71,105.32,105.7,7414.0,105.3996,105.6395,105.2497,105.6295,7414.0
2016-03-31 10:30:00,105.57,105.64,105.24,105.34,6044.0,105.4996,105.5695,105.1698,105.2697,6044.0
2016-03-31 11:00:00,105.34,105.76,105.34,105.34,5417.0,105.2697,105.6895,105.2697,105.2697,5417.0
2016-03-31 11:30:00,105.43,105.51,105.05,105.38,4900.0,105.3597,105.4396,104.9799,105.3097,4900.0
2016-03-31 12:00:00,105.48,105.62,105.32,105.54,7150.0,105.4096,105.5495,105.2497,105.4696,7150.0
2016-03-31 12:30:00,105.58,105.88,105.5,105.67,6714.0,105.5096,105.8094,105.4296,105.5995,6714.0
2016-03-31 13:00:00,105.48,105.67,105.4,105.59,4025.0,105.4096,105.5995,105.3297,105.5196,4025.0
2016-03-31 13:30:00,105.67,105.67,105.29,105.36,8132.0,105.5995,105.5995,105.2198,105.2897,8132.0
2016-03-31 14:00:00,105.34,105.5,105.16,105.18,6828.0,105.2697,105.4296,105.0899,105.1098,6828.0
2016-03-31 14:30:00,104.98,105.92,104.98,105.9,9119.0,104.91,105.8493,104.91,105.8294,9119.0
2016-03-31 15:00:00,105.94,106.13,105.92,106.0,11645.0,105.8693,106.0592,105.8493,105.9293,11645.0
2016-03-31 15:30:00,106.04,106.48,105.76,106.02,38838.0,105.9693,106.409,105.6895,105.9493,38838.0
2016-04-01 09:30:00,105.09,106.76,104.96,106.73,10158.0,105.0199,106.6888,104.89,106.6588,10158.0
2016-04-01 10:00:00,106.68,107.0,106.04,106.19,23944.0,106.6088,106.9286,105.9693,106.1192,23944.0
2016-04-01 10:30:00,106.26,107.03,106.13,106.97,30902.0,106.1891,106.9586,106.0592,106.8986,30902.0
2016-04-01 11:00:00,106.98,107.2,106.77,107.16,15146.0,106.9086,107.1285,106.6988,107.0885,15146.0
2016-04-01 11:30:00,107.21,107.62,107.21,107.49,10790.0,107.1385,107.5482,107.1385,107.4183,10790.0
2016-04-01 12:00:00,107.53,107.71,107.34,107.64,15344.0,107.4583,107.6381,107.2684,107.5682,15344.0
2016-04-01 12:30:00,107.63,108.15,107.53,108.0,13481.0,107.5582,108.0779,107.4583,107.928,13481.0
2016-04-01 13:00:00,108.01,108.04,107.75,107.86,13460.0,107.9379,107.9679,107.6781,107.788,13460.0
2016-04-01 13:30:00,107.89,108.72,107.89,108.6,16228.0,107.818,108.6475,107.818,108.5276,16228.0
2016-04-01 14:00:00,108.59,108.72,108.4,108.45,11647.0,108.5176,108.6475,108.3277,108.3777,11647.0
2016-04-01 14:30:00,108.48,109.19,108.48,109.15,13439.0,108.4076,109.1172,108.4076,109.0772,13439.0
2016-04-01 15:00:00,109.13,109.18,108.18,108.25,23219.0,109.0572,109.1072,108.1078,108.1778,23219.0
2016-04-01 15:30:00,108.3,108.85,108.3,108.8,45336.0,108.2278,108.7774,108.2278,108.7274,45336.0
2016-04-04 09:30:00,108.55,109.16,107.3,107.62,5979.0,108.4776,109.0872,107.2284,107.5482,5979.0
2016-04-04 10:00:00,107.74,107.84,106.45,106.75,9263.0,107.6681,107.7681,106.379,106.6788,9263.0
2016-04-04 10:30:00,106.48,106.7,105.79,105.79,9439.0,106.409,106.6288,105.7194,105.7194,9439.0
2016-04-04 11:00:00,105.78,105.85,105.46,105.51,8562.0,105.7094,105.7794,105.3897,105.4396,8562.0
2016-04-04 11:30:00,105.44,106.0,105.44,105.65,6100.0,105.3697,105.9293,105.3697,105.5795,6100.0
2016-04-04 12:00:00,105.78,106.04,105.78,105.97,3800.0,105.7094,105.9693,105.7094,105.8993,3800.0
2016-04-04 12:30:00,105.83,105.87,105.25,105.27,9147.0,105.7594,105.7994,105.1798,105.1998,9147.0
2016-04-04 13:00:00,105.4,105.79,105.25,105.32,7400.0,105.3297,105.7194,105.1798,105.2497,7400.0
2016-04-04 13:30:00,105.51,105.51,105.12,105.24,4645.0,105.4396,105.4396,105.0499,105.1698,4645.0
2016-04-04 14:00:00,105.19,105.25,104.94,104.94,9506.0,105.1198,105.1798,104.87,104.87,9506.0
2016-04-04 14:30:00,104.98,105.07,104.69,104.69,6305.0,104.91,104.9999,104.6202,104.6202,6305.0
2016-04-04 15:00:00,104.7,104.98,104.69,104.85,12732.0,104.6302,104.91,104.6202,104.7801,12732.0
2016-04-04 15:30:00,104.83,105.05,104.53,104.85,23505.0,104.7601,104.9799,104.4603,104.7801,23505.0
2016-04-05 09:30:00,104.34,105.8,104.19,105.8,13422.0,104.2704,105.7294,104.1205,105.7294,13422.0
2016-04-05 10:00:00,106.0,106.41,105.92,106.22,5911.0,105.9293,106.339,105.8493,106.1491,5911.0
2016-04-05 10:30:00,106.05,106.16,105.72,106.12,9635.0,105.9793,106.0892,105.6495,106.0492,9635.0
2016-04-05 11:00:00,106.19,106.28,105.85,106.27,9603.0,106.1192,106.2091,105.7794,106.1991,9603.0
2016-04-05 11:30:00,106.32,106.32,105.71,106.09,8835.0,106.2491,106.2491,105.6395,106.0192,8835.0
2016-04-05 12:00:00,106.11,106.2,105.78,105.98,13501.0,106.0392,106.1292,105.7094,105.9093,13501.0
2016-04-05 12:30:00,105.85,106.11,105.84,105.97,26469.0,105.7794,106.0392,105.7694,105.8993,26469.0
2016-04-05 13:00:00,105.97,106.57,105.9,106.51,10750.0,105.8993,106.4989,105.8294,106.439,10750.0
2016-04-05 13:30:00,106.65,106.71,106.31,106.31,8697.0,106.5789,106.6388,106.2391,106.2391,8697.0
2016-04-05 14:00:00,106.36,106.39,106.15,106.28,15900.0,106.2891,106.319,106.0792,106.2091,15900.0
2016-04-05 14:30:00,106.33,106.57,106.15,106.24,27572.0,106.2591,106.4989,106.0792,106.1691,27572.0
2016-04-05 15:00:00,106.28,106.28,105.55,105.73,8186.0,106.2091,106.2091,105.4796,105.6595,8186.0
2016-04-05 15:30:00,105.79,105.91,105.24,105.44,32482.0,105.7194,105.8394,105.1698,105.3697,32482.0
2016-04-06 09:30:00,105.35,106.06,105.15,106.02,6643.0,105.2797,105.9893,105.0799,105.9493,6643.0
2016-04-06 10:00:00,106.1,106.49,106.02,106.25,11446.0,106.0292,106.419,105.9493,106.1791,11446.0
2016-04-06 10:30:00,106.49,106.75,106.12,106.4,6960.0,106.419,106.6788,106.0492,106.329,6960.0
2016-04-06 11:00:00,106.46,106.47,105.58,105.86,10921.0,106.389,106.399,105.5096,105.7894,10921.0
2016-04-06 11:30:00,106.11,106.32,105.98,106.12,1786.0,106.0392,106.2491,105.9093,106.0492,1786.0
2016-04-06 12:00:00,106.02,106.12,105.82,105.82,1400.0,105.9493,106.0492,105.7494,105.7494,1400.0
2016-04-06 12:30:00,105.87,105.95,105.84,105.84,900.0,105.7994,105.8793,105.7694,105.7694,900.0
2016-04-06 13:00:00,105.92,105.96,105.73,105.91,12261.0,105.8493,105.8893,105.6595,105.8394,12261.0
2016-04-06 13:30:00,105.85,105.85,105.52,105.52,10095.0,105.7794,105.7794,105.4496,105.4496,10095.0
2016-04-06 14:00:00,105.48,105.49,104.84,105.06,14361.0,105.4096,105.4196,104.7701,104.9899,14361.0
2016-04-06 14:30:00,105.06,105.17,104.91,105.03,2874.0,104.9899,105.0998,104.84,104.9599,2874.0
2016-04-06 15:00:00,105.51,105.98,105.51,105.71,8615.0,105.4396,105.9093,105.4396,105.6395,8615.0
2016-04-06 15:30:00,105.77,106.05,105.69,105.92,20869.0,105.6994,105.9793,105.6195,105.8493,20869.0
2016-04-07 09:30:00,105.41,105.41,104.55,105.19,5728.0,105.3397,105.3397,104.4803,105.1198,5728.0
2016-04-07 10:00:00,105.17,105.55,105.11,105.43,5846.0,105.0998,105.4796,105.0399,105.3597,5846.0
2016-04-07 10:30:00,105.23,105.29,104.77,105.01,2258.0,105.1598,105.2198,104.7001,104.94,2258.0
2016-04-07 11:00:00,105.0,105.0,104.34,104.91,4167.0,104.93,104.93,104.2704,104.84,4167.0
2016-04-07 11:30:00,104.92,105.68,104.69,105.44,5141.0,104.85,105.6095,104.6202,105.3697,5141.0
2016-04-07 12:00:00,105.46,105.61,104.18,104.85,23175.0,105.3897,105.5396,104.1105,104.7801,23175.0
2016-04-07 12:30:00,104.63,105.07,104.62,105.03,1900.0,104.5602,104.9999,104.5502,104.9599,1900.0
2016-04-07 13:00:00,105.12,105.39,105.0,105.15,4732.0,105.0499,105.3197,104.93,105.0799,4732.0
2016-04-07 13:30:00,105.15,105.15,104.4,104.42,3518.0,105.0799,105.0799,104.3304,104.3503,3518.0
2016-04-07 14:00:00,104.37,104.4,103.94,104.19,4500.0,104.3004,104.3304,103.8707,104.1205,4500.0
2016-04-07 14:30:00,104.26,104.37,103.82,103.88,4230.0,104.1905,104.3004,103.7507,103.8107,4230.0
2016-04-07 15:00:00,103.93,104.45,103.74,103.9,9841.0,103.8607,104.3803,103.6708,103.8307,9841.0
2016-04-07 15:30:00,104.01,104.42,103.79,104.42,22584.0,103.9406,104.3503,103.7208,104.3503,22584.0
2016-04-08 09:30:00,105.05,105.87,104.82,105.87,16401.0,104.9799,105.7994,104.7501,105.7994,16401.0
2016-04-08 10:00:00,105.86,106.21,105.68,106.01,4932.0,105.7894,106.1392,105.6095,105.9393,4932.0
2016-04-08 10:30:00,105.89,106.0,105.77,105.83,1800.0,105.8194,105.9293,105.6994,105.7594,1800.0
2016-04-08 11:00:00,105.59,105.71,105.3,105.3,642.0,105.5196,105.6395,105.2298,105.2298,642.0
2016-04-08 11:30:00,105.2,105.2,104.48,104.51,2529.0,105.1298,105.1298,104.4103,104.4403,2529.0
2016-04-08 12:00:00,104.73,104.73,104.46,104.58,3300.0,104.6601,104.6601,104.3903,104.5102,3300.0
2016-04-08 12:30:00,104.46,104.81,104.46,104.79,5228.0,104.3903,104.7401,104.3903,104.7201,5228.0
2016-04-08 13:00:00,104.88,105.01,104.87,105.01,840.0,104.81,104.94,104.8,104.94,840.0
2016-04-08 13:30:00,104.97,105.3,104.94,105.19,2800.0,104.9,105.2298,104.87,105.1198,2800.0
2016-04-08 14:00:00,105.16,105.38,105.1,105.38,4773.0,105.0899,105.3097,105.0299,105.3097,4773.0
2016-04-08 14:30:00,105.39,105.44,104.93,105.05,2600.0,105.3197,105.3697,104.86,104.9799,2600.0
2016-04-08 15:00:00,105.12,105.14,104.66,104.73,3161.0,105.0499,105.0699,104.5902,104.6601,3161.0
2016-04-08 15:30:00,104.71,104.83,104.51,104.82,10545.0,104.6402,104.7601,104.4403,104.7501,10545.0
2016-04-11 09:30:00,105.19,105.73,103.53,104.61,3076.0,105.1198,105.6595,103.4609,104.5402,3076.0
2016-04-11 10:00:00,104.85,105.7,104.85,105.41,2971.0,104.7801,105.6295,104.7801,105.3397,2971.0
2016-04-11 10:30:00,105.34,105.34,104.73,104.73,2100.0,105.2697,105.2697,104.6601,104.6601,2100.0
2016-04-11 11:00:00,104.51,104.51,104.1,104.1,2300.0,104.4403,104.4403,104.0306,104.0306,2300.0
2016-04-11 11:30:00,104.19,104.19,103.54,103.65,3151.0,104.1205,104.1205,103.4709,103.5809,3151.0
2016-04-11 12:00:00,103.47,103.83,103.47,103.5,10251.0,103.401,103.7607,103.401,103.431,10251.0
2016-04-11 12:30:00,103.49,103.73,103.37,103.63,7753.0,103.421,103.6608,103.301,103.5609,7753.0
2016-04-11 13:00:00,103.74,104.27,103.54,103.54,4051.0,103.6708,104.2004,103.4709,103.4709,4051.0
2016-04-11 13:30:00,103.86,103.86,103.56,103.67,3847.0,103.7907,103.7907,103.4909,103.6008,3847.0
2016-04-11 14:00:00,103.88,104.01,103.57,103.86,2400.0,103.8107,103.9406,103.5009,103.7907,2400.0
2016-04-11 14:30:00,103.91,104.13,103.69,104.07,3380.0,103.8407,104.0605,103.6208,104.0006,3380.0
2016-04-11 15:00:00,104.18,104.18,103.54,103.54,3987.0,104.1105,104.1105,103.4709,103.4709,3987.0
2016-04-11 15:30:00,103.54,103.67,103.31,103.31,16574.0,103.4709,103.6008,103.2411,103.2411,16574.0
2016-04-12 09:30:00,103.16,103.73,102.77,103.64,17726.0,103.0912,103.6608,102.7014,103.5709,17726.0
2016-04-12 10:00:00,103.55,103.95,103.32,103.6,2700.0,103.4809,103.8807,103.2511,103.5309,2700.0
2016-04-12 10:30:00,104.0,104.67,103.75,104.66,2200.0,103.9306,104.6002,103.6808,104.5902,2200.0
2016-04-12 11:00:00,104.85,105.21,104.52,105.13,8146.0,104.7801,105.1398,104.4503,105.0599,8146.0
2016-04-12 11:30:00,105.12,105.16,104.61,104.78,4600.0,105.0499,105.0899,104.5402,104.7101,4600.0
2016-04-12 12:00:00,104.81,105.01,104.57,104.74,9154.0,104.7401,104.94,104.5002,104.6701,9154.0
2016-04-12 12:30:00,104.8,105.08,104.66,104.88,4722.0,104.7301,105.0099,104.5902,104.81,4722.0
2016-04-12 13:00:00,104.83,104.9,104.3,104.3,3849.0,104.7601,104.83,104.2304,104.2304,3849.0
2016-04-12 13:30:00,104.39,104.57,104.25,104.53,6075.0,104.3204,104.5002,104.1805,104.4603,6075.0
2016-04-12 14:00:00,104.48,104.76,104.45,104.51,5666.0,104.4103,104.6901,104.3803,104.4403,5666.0
2016-04-12 14:30:00,104.52,104.65,104.2,104.2,5498.0,104.4503,104.5802,104.1305,104.1305,5498.0
2016-04-12 15:00:00,104.3,104.7,104.0,104.0,13690.0,104.2304,104.6302,103.9306,103.9306,13690.0
2016-04-12 15:30:00,104.06,104.36,103.89,104.2,17298.0,103.9906,104.2904,103.8207,104.1305,17298.0
2016-04-13 09:30:00,105.03,105.22,104.1,104.87,6822.0,104.9599,105.1498,104.0306,104.8,6822.0
2016-04-13 10:00:00,105.11,105.32,104.46,104.81,15968.0,105.0399,105.2497,104.3903,104.7401,15968.0
2016-04-13 10:30:00,104.42,104.84,104.4,104.59,6212.0,104.3503,104.7701,104.3304,104.5202,6212.0
2016-04-13 11:00:00,104.53,105.2,104.38,104.89,9960.0,104.4603,105.1298,104.3104,104.82,9960.0
2016-04-13 11:30:00,104.89,105.4,104.88,105.17,12385.0,104.82,105.3297,104.81,105.0998,12385.0
2016-04-13 12:00:00,105.17,105.24,104.96,105.12,3900.0,105.0998,105.1698,104.89,105.0499,3900.0
2016-04-13 12:30:00,105.08,105.09,104.84,104.84,2400.0,105.0099,105.0199,104.7701,104.7701,2400.0
2016-04-13 13:00:00,104.91,105.08,104.91,104.96,2620.0,104.84,105.0099,104.84,104.89,2620.0
2016-04-13 13:30:00,105.03,105.16,104.9,104.92,7300.0,104.9599,105.0899,104.83,104.85,7300.0
2016-04-13 14:00:00,105.05,105.13,104.91,105.09,3584.0,104.9799,105.0599,104.84,105.0199,3584.0
2016-04-13 14:30:00,105.23,106.13,105.23,106.13,6203.0,105.1598,106.0592,105.1598,106.0592,6203.0
2016-04-13 15:00:00,105.95,106.24,105.93,106.09,15150.0,105.8793,106.1691,105.8593,106.0192,15150.0
2016-04-13 15:30:00,106.04,106.4,106.01,106.25,19294.0,105.9693,106.329,105.9393,106.1791,19294.0
2016-04-14 09:30:00,106.38,106.79,105.68,105.99,3937.0,106.309,106.7188,105.6095,105.9193,3937.0
2016-04-14 10:00:00,105.81,105.97,105.44,105.72,3200.0,105.7394,105.8993,105.3697,105.6495,3200.0
2016-04-14 10:30:00,105.97,106.04,105.46,105.81,6875.0,105.8993,105.9693,105.3897,105.7394,6875.0
2016-04-14 11:00:00,105.7,106.36,105.68,106.25,7763.0,105.6295,106.2891,105.6095,106.1791,7763.0
2016-04-14 11:30:00,106.44,106.74,106.4,106.5,2805.0,106.369,106.6688,106.329,106.429,2805.0
2016-04-14 12:00:00,106.32,106.33,106.11,106.23,800.0,106.2491,106.2591,106.0392,106.1591,800.0
2016-04-14 12:30:00,106.11,106.26,106.03,106.25,1500.0,106.0392,106.1891,105.9593,106.1791,1500.0
2016-04-14 13:00:00,106.34,106.48,106.33,106.48,900.0,106.2691,106.409,106.2591,106.409,900.0
2016-04-14 13:30:00,106.45,106.51,106.06,106.17,3902.0,106.379,106.439,105.9893,106.0992,3902.0
2016-04-14 14:00:00,106.07,106.33,106.04,106.1,7450.0,105.9992,106.2591,105.9693,106.0292,7450.0
2016-04-14 14:30:00,106.0,106.29,105.9,106.09,2601.0,105.9293,106.2191,105.8294,106.0192,2601.0
2016-04-14 15:00:00,106.11,106.21,105.75,105.79,3838.0,106.0392,106.1392,105.6795,105.7194,3838.0
2016-04-14 15:30:00,105.89,106.21,105.8,106.11,20836.0,105.8194,106.1392,105.7294,106.0392,20836.0
2016-04-15 09:30:00,105.59,106.28,104.39,106.13,6753.0,105.5196,106.2091,104.3204,106.0592,6753.0
2016-04-15 10:00:00,106.35,106.82,106.28,106.53,4656.0,106.2791,106.7487,106.2091,106.4589,4656.0
2016-04-15 10:30:00,106.65,107.25,106.53,106.9,4957.0,106.5789,107.1785,106.4589,106.8287,4957.0
2016-04-15 11:00:00,106.83,107.05,106.76,106.98,1996.0,106.7587,106.9786,106.6888,106.9086,1996.0
2016-04-15 11:30:00,106.88,106.88,106.39,106.5,1420.0,106.8087,106.8087,106.319,106.429,1420.0
2016-04-15 12:00:00,106.38,106.87,106.38,106.87,2379.0,106.309,106.7987,106.309,106.7987,2379.0
2016-04-15 12:30:00,106.76,106.79,106.58,106.78,4800.0,106.6888,106.7188,106.5089,106.7088,4800.0
2016-04-15 13:00:00,106.73,106.8,106.39,106.42,2403.0,106.6588,106.7288,106.319,106.349,2403.0
2016-04-15 13:30:00,106.33,106.94,106.33,106.82,5700.0,106.2591,106.8687,106.2591,106.7487,5700.0
2016-04-15 14:00:00,106.88,107.01,106.74,106.97,4976.0,106.8087,106.9386,106.6688,106.8986,4976.0
2016-04-15 14:30:00,106.99,107.01,106.48,106.71,25192.0,106.9186,106.9386,106.409,106.6388,25192.0
2016-04-15 15:00:00,106.71,106.71,105.81,106.26,29589.0,106.6388,106.6388,105.7394,106.1891,29589.0
2016-04-15 15:30:00,106.3,106.51,105.78,106.23,34315.0,106.2291,106.439,105.7094,106.1591,34315.0
2016-04-18 09:30:00,105.89,107.07,105.51,107.07,736.0,105.8194,106.9986,105.4396,106.9986,736.0
2016-04-18 10:00:00,106.88,106.88,105.64,106.55,8662.0,106.8087,106.8087,105.5695,106.4789,8662.0
2016-04-18 10:30:00,106.55,107.11,106.55,107.11,1011.0,106.4789,107.0386,106.4789,107.0386,1011.0
2016-04-18 11:00:00,107.1,107.1,106.0,106.03,4000.0,107.0286,107.0286,105.9293,105.9593,4000.0
2016-04-18 11:30:00,106.02,106.25,105.6,105.83,3519.0,105.9493,106.1791,105.5296,105.7594,3519.0
2016-04-18 12:00:00,105.71,106.26,105.71,105.82,4616.0,105.6395,106.1891,105.6395,105.7494,4616.0
2016-04-18 12:30:00,105.88,106.24,105.88,106.1,6649.0,105.8094,106.1691,105.8094,106.0292,6649.0
2016-04-18 13:00:00,106.11,106.27,106.0,106.27,2600.0,106.0392,106.1991,105.9293,106.1991,2600.0
2016-04-18 13:30:00,106.24,106.4,106.0,106.35,5253.0,106.1691,106.329,105.9293,106.2791,5253.0
2016-04-18 14:00:00,106.39,107.07,106.33,106.93,6500.0,106.319,106.9986,106.2591,106.8587,6500.0
2016-04-18 14:30:00,106.89,107.2,106.75,106.94,6725.0,106.8187,107.1285,106.6788,106.8687,6725.0
2016-04-18 15:00:00,106.93,106.97,106.35,106.5,17955.0,106.8587,106.8986,106.2791,106.429,17955.0
2016-04-18 15:30:00,106.48,106.81,106.41,106.77,27746.0,106.409,106.7388,106.339,106.6988,27746.0
2016-04-19 09:30:00,107.29,107.78,107.21,107.42,3089.0,107.2184,107.7081,107.1385,107.3483,3089.0
2016-04-19 10:00:00,107.43,108.11,107.4,108.11,4200.0,107.3583,108.0379,107.3284,108.0379,4200.0
2016-04-19 10:30:00,107.96,108.18,107.77,108.09,5599.0,107.888,108.1078,107.6981,108.0179,5599.0
2016-04-19 11:00:00,108.07,108.19,107.59,107.77,5109.0,107.9979,108.1178,107.5182,107.6981,5109.0
2016-04-19 11:30:00,107.88,108.1,107.41,107.8,12200.0,107.808,108.0279,107.3384,107.7281,12200.0
2016-04-19 12:00:00,107.63,107.69,107.21,107.69,1800.0,107.5582,107.6182,107.1385,107.6182,1800.0
2016-04-19 12:30:00,107.81,107.83,107.42,107.53,1638.0,107.7381,107.7581,107.3483,107.4583,1638.0
2016-04-19 13:00:00,107.74,107.86,107.41,107.85,3370.0,107.6681,107.788,107.3384,107.7781,3370.0
2016-04-19 13:30:00,107.61,107.97,107.52,107.92,12310.0,107.5382,107.898,107.4483,107.848,12310.0
2016-04-19 14:00:00,107.94,107.95,107.46,107.6,5464.0,107.868,107.878,107.3883,107.5282,5464.0
2016-04-19 14:30:00,107.59,107.89,107.3,107.75,18645.0,107.5182,107.818,107.2284,107.6781,18645.0
2016-04-19 15:00:00,107.59,107.81,107.37,107.43,11825.0,107.5182,107.7381,107.2984,107.3583,11825.0
2016-04-19 15:30:00,107.37,107.56,107.19,107.38,35127.0,107.2984,107.4883,107.1185,107.3084,35127.0
2016-04-20 09:30:00,107.84,108.08,106.89,107.49,2326.0,107.7681,108.0079,106.8187,107.4183,2326.0
2016-04-20 10:00:00,107.33,107.47,107.1,107.13,6733.0,107.2584,107.3983,107.0286,107.0585,6733.0
2016-04-20 10:30:00,107.07,107.07,106.66,106.81,3954.0,106.9986,106.9986,106.5889,106.7388,3954.0
2016-04-20 11:00:00,106.92,107.15,106.57,107.12,10500.0,106.8487,107.0785,106.4989,107.0485,10500.0
2016-04-20 11:30:00,107.07,107.35,107.02,107.15,7948.0,106.9986,107.2784,106.9486,107.0785,7948.0
2016-04-20 12:00:00,107.06,107.19,106.96,106.98,10839.0,106.9886,107.1185,106.8887,106.9086,10839.0
2016-04-20 12:30:00,107.16,107.17,107.06,107.06,330.0,107.0885,107.0985,106.9886,106.9886,330.0
2016-04-20 13:00:00,107.09,107.15,106.95,107.14,3000.0,107.0186,107.0785,106.8787,107.0685,3000.0
2016-04-20 13:30:00,107.14,107.54,106.87,107.54,4476.0,107.0685,107.4683,106.7987,107.4683,4476.0
2016-04-20 14:00:00,107.54,107.85,107.37,107.85,3776.0,107.4683,107.7781,107.2984,107.7781,3776.0
2016-04-20 14:30:00,107.89,108.13,107.81,108.13,6398.0,107.818,108.0579,107.7381,108.0579,6398.0
2016-04-20 15:00:00,108.23,108.3,107.7,107.82,4008.0,108.1578,108.2278,107.6282,107.7481,4008.0
2016-04-20 15:30:00,107.81,108.01,107.78,107.98,35456.0,107.7381,107.9379,107.7081,107.908,35456.0
2016-04-21 09:30:00,107.88,109.25,107.7,107.94,5612.0,107.808,109.1771,107.6282,107.868,5612.0
2016-04-21 10:00:00,107.95,108.99,107.88,108.9,6500.0,107.878,108.9173,107.808,108.8274,6500.0
2016-04-21 10:30:00,108.74,108.82,108.34,108.49,4452.0,108.6675,108.7474,108.2677,108.4176,4452.0
2016-04-21 11:00:00,108.52,108.7,107.98,108.09,11567.0,108.4476,108.6275,107.908,108.0179,11567.0
2016-04-21 11:30:00,108.16,108.25,108.02,108.12,20789.0,108.0878,108.1778,107.9479,108.0479,20789.0
2016-04-21 12:00:00,108.0,108.07,107.69,107.78,7500.0,107.928,107.9979,107.6182,107.7081,7500.0
2016-04-21 12:30:00,107.78,107.78,107.63,107.69,3520.0,107.7081,107.7081,107.5582,107.6182,3520.0
2016-04-21 13:00:00,107.73,108.06,107.73,107.8,3317.0,107.6581,107.9879,107.6581,107.7281,3317.0
2016-04-21 13:30:00,107.71,108.19,107.71,107.83,8402.0,107.6381,108.1178,107.6381,107.7581,8402.0
2016-04-21 14:00:00,107.72,107.9,107.64,107.68,5732.0,107.6481,107.828,107.5682,107.6082,5732.0
2016-04-21 14:30:00,107.44,107.44,107.12,107.31,3475.0,107.3683,107.3683,107.0485,107.2384,3475.0
2016-04-21 15:00:00,107.35,107.46,107.2,107.21,2033.0,107.2784,107.3883,107.1285,107.1385,2033.0
2016-04-21 15:30:00,107.18,107.27,107.06,107.18,31535.0,107.1085,107.1984,106.9886,107.1085,31535.0
2016-04-22 09:30:00,106.79,107.27,106.79,106.95,4912.0,106.7188,107.1984,106.7188,106.8787,4912.0
2016-04-22 10:00:00,106.77,106.94,106.62,106.72,3500.0,106.6988,106.8687,106.5489,106.6488,3500.0
2016-04-22 10:30:00,106.83,106.93,105.76,105.76,4585.0,106.7587,106.8587,105.6895,105.6895,4585.0
2016-04-22 11:00:00,105.85,105.99,105.37,105.43,25868.0,105.7794,105.9193,105.2997,105.3597,25868.0
2016-04-22 11:30:00,105.5,105.52,105.21,105.21,5710.0,105.4296,105.4496,105.1398,105.1398,5710.0
2016-04-22 12:00:00,105.15,105.34,104.96,105.01,4200.0,105.0799,105.2697,104.89,104.94,4200.0
2016-04-22 12:30:00,104.95,105.2,104.81,105.08,5308.0,104.88,105.1298,104.7401,105.0099,5308.0
2016-04-22 13:00:00,105.18,105.23,104.78,104.87,6637.0,105.1098,105.1598,104.7101,104.8,6637.0
2016-04-22 13:30:00,104.88,105.59,104.88,105.4,12276.0,104.81,105.5196,104.81,105.3297,12276.0
2016-04-22 14:00:00,105.42,105.75,105.29,105.65,18192.0,105.3497,105.6795,105.2198,105.5795,18192.0
2016-04-22 14:30:00,105.6,105.65,105.29,105.43,9201.0,105.5296,105.5795,105.2198,105.3597,9201.0
2016-04-22 15:00:00,105.56,105.56,105.16,105.46,16140.0,105.4896,105.4896,105.0899,105.3897,16140.0
2016-04-22 15:30:00,105.46,105.47,105.15,105.42,32096.0,105.3897,105.3996,105.0799,105.3497,32096.0
2016-04-25 09:30:00,104.78,105.6,104.49,105.16,4975.0,104.7101,105.5296,104.4203,105.0899,4975.0
2016-04-25 10:00:00,105.2,105.49,104.59,104.88,16547.0,105.1298,105.4196,104.5202,104.81,16547.0
2016-04-25 10:30:00,104.83,105.13,104.8,105.0,2610.0,104.7601,105.0599,104.7301,104.93,2610.0
2016-04-25 11:00:00,104.98,105.09,104.87,105.09,1500.0,104.91,105.0199,104.8,105.0199,1500.0
2016-04-25 11:30:00,105.15,105.27,104.9,105.0,4599.0,105.0799,105.1998,104.83,104.93,4599.0
2016-04-25 12:00:00,104.94,105.16,104.93,105.07,4000.0,104.87,105.0899,104.86,104.9999,4000.0
2016-04-25 12:30:00,105.04,105.13,104.82,105.0,4599.0,104.9699,105.0599,104.7501,104.93,4599.0
2016-04-25 13:00:00,104.91,105.0,104.88,104.91,2200.0,104.84,104.93,104.81,104.84,2200.0
2016-04-25 13:30:00,104.9,105.0,104.84,104.85,2300.0,104.83,104.93,104.7701,104.7801,2300.0
2016-04-25 14:00:00,104.81,105.12,104.81,105.12,9127.0,104.7401,105.0499,104.7401,105.0499,9127.0
2016-04-25 14:30:00,105.13,105.2,105.06,105.06,8076.0,105.0599,105.1298,104.9899,104.9899,8076.0
2016-04-25 15:00:00,105.07,105.07,104.87,104.93,2700.0,104.9999,104.9999,104.8,104.86,2700.0
2016-04-25 15:30:00,104.98,105.15,104.83,105.11,30896.0,104.91,105.0799,104.7601,105.0399,30896.0
2016-04-26 09:30:00,105.0,105.34,104.31,105.25,7167.0,104.93,105.2697,104.2404,105.1798,7167.0
2016-04-26 10:00:00,105.23,105.47,104.72,104.73,3425.0,105.1598,105.3996,104.6501,104.6601,3425.0
2016-04-26 10:30:00,104.84,105.22,104.7,105.0,6337.0,104.7701,105.1498,104.6302,104.93,6337.0
2016-04-26 11:00:00,104.9,105.84,104.9,105.71,7718.0,104.83,105.7694,104.83,105.6395,7718.0
2016-04-26 11:30:00,105.67,105.84,105.49,105.67,8841.0,105.5995,105.7694,105.4196,105.5995,8841.0
2016-04-26 12:00:00,105.67,105.86,105.41,105.81,8315.0,105.5995,105.7894,105.3397,105.7394,8315.0
2016-04-26 12:30:00,105.75,105.92,105.52,105.6,8110.0,105.6795,105.8493,105.4496,105.5296,8110.0
2016-04-26 13:00:00,105.58,105.78,105.16,105.39,27670.0,105.5096,105.7094,105.0899,105.3197,27670.0
2016-04-26 13:30:00,105.41,105.66,105.1,105.2,6665.0,105.3397,105.5895,105.0299,105.1298,6665.0
2016-04-26 14:00:00,105.04,105.67,105.04,105.52,8700.0,104.9699,105.5995,104.9699,105.4496,8700.0
2016-04-26 14:30:00,105.51,105.66,105.28,105.64,8334.0,105.4396,105.5895,105.2098,105.5695,8334.0
2016-04-26 15:00:00,105.61,105.63,105.26,105.4,14595.0,105.5396,105.5595,105.1898,105.3297,14595.0
2016-04-26 15:30:00,105.34,105.54,105.29,105.4,48677.0,105.2697,105.4696,105.2198,105.3297,48677.0
2016-04-27 09:30:00,105.66,107.1,105.66,106.01,11659.0,105.5895,107.0286,105.5895,105.9393,11659.0
2016-04-27 10:00:00,105.9,106.08,105.02,105.2,7783.0,105.8294,106.0092,104.9499,105.1298,7783.0
2016-04-27 10:30:00,105.01,105.6,104.99,105.3,9963.0,104.94,105.5296,104.92,105.2298,9963.0
2016-04-27 11:00:00,105.34,106.0,105.34,105.64,12339.0,105.2697,105.9293,105.2697,105.5695,12339.0
2016-04-27 11:30:00,105.62,105.96,104.91,105.5,31091.0,105.5495,105.8893,104.84,105.4296,31091.0
2016-04-27 12:00:00,105.42,105.68,105.29,105.46,2401.0,105.3497,105.6095,105.2198,105.3897,2401.0
2016-04-27 12:30:00,105.53,105.55,105.27,105.3,4184.0,105.4596,105.4796,105.1998,105.2298,4184.0
2016-04-27 13:00:00,105.3,105.3,104.86,104.91,2300.0,105.2298,105.2298,104.7901,104.84,2300.0
2016-04-27 13:30:00,104.98,105.39,104.98,105.19,7000.0,104.91,105.3197,104.91,105.1198,7000.0
2016-04-27 14:00:00,105.19,105.52,104.9,104.95,13511.0,105.1198,105.4496,104.83,104.88,13511.0
2016-04-27 14:30:00,105.01,105.15,104.74,105.13,7500.0,104.94,105.0799,104.6701,105.0599,7500.0
2016-04-27 15:00:00,105.15,105.69,105.03,105.48,24439.0,105.0799,105.6195,104.9599,105.4096,24439.0
2016-04-27 15:30:00,105.52,105.65,105.3,105.45,26505.0,105.4496,105.5795,105.2298,105.3797,26505.0
2016-04-28 09:30:00,104.76,105.41,104.43,105.07,5336.0,104.6901,105.3397,104.3603,104.9999,5336.0
2016-04-28 10:00:00,105.11,105.4,104.97,105.24,7419.0,105.0399,105.3297,104.9,105.1698,7419.0
2016-04-28 10:30:00,105.25,106.11,105.19,106.11,5313.0,105.1798,106.0392,105.1198,106.0392,5313.0
2016-04-28 11:00:00,106.14,107.38,106.05,107.38,16100.0,106.0692,107.3084,105.9793,107.3084,16100.0
2016-04-28 11:30:00,107.47,107.82,107.26,107.79,6280.0,107.3983,107.7481,107.1885,107.7181,6280.0
2016-04-28 12:00:00,107.76,107.8,107.3,107.48,7100.0,107.6881,107.7281,107.2284,107.4083,7100.0
2016-04-28 12:30:00,107.49,107.5,107.29,107.29,16873.0,107.4183,107.4283,107.2184,107.2184,16873.0
2016-04-28 13:00:00,107.0,107.1,106.9,107.09,3457.0,106.9286,107.0286,106.8287,107.0186,3457.0
2016-04-28 13:30:00,107.1,107.24,106.66,106.74,12450.0,107.0286,107.1685,106.5889,106.6688,12450.0
2016-04-28 14:00:00,106.6,107.07,106.6,106.83,12250.0,106.5289,106.9986,106.5289,106.7587,12250.0
2016-04-28 14:30:00,106.69,106.95,106.61,106.82,19849.0,106.6188,106.8787,106.5389,106.7487,19849.0
2016-04-28 15:00:00,106.75,106.75,106.2,106.33,27293.0,106.6788,106.6788,106.1292,106.2591,27293.0
2016-04-28 15:30:00,106.31,106.65,106.23,106.61,45056.0,106.2391,106.5789,106.1591,106.5389,45056.0
2016-04-29 09:30:00,106.09,106.91,105.75,106.14,3434.0,106.0192,106.8387,105.6795,106.0692,3434.0
2016-04-29 10:00:00,105.93,106.38,105.92,106.2,11800.0,105.8593,106.309,105.8493,106.1292,11800.0
2016-04-29 10:30:00,106.2,106.72,105.71,105.74,5485.0,106.1292,106.6488,105.6395,105.6695,5485.0
2016-04-29 11:00:00,105.67,105.85,105.5,105.72,8220.0,105.5995,105.7794,105.4296,105.6495,8220.0
2016-04-29 11:30:00,105.76,106.0,105.51,105.89,9600.0,105.6895,105.9293,105.4396,105.8194,9600.0
2016-04-29 12:00:00,105.89,106.14,105.67,106.07,4408.0,105.8194,106.0692,105.5995,105.9992,4408.0
2016-04-29 12:30:00,106.06,106.13,105.68,105.68,4380.0,105.9893,106.0592,105.6095,105.6095,4380.0
2016-04-29 13:00:00,105.84,106.44,105.84,106.3,4358.0,105.7694,106.369,105.7694,106.2291,4358.0
2016-04-29 13:30:00,106.39,106.48,106.13,106.13,5132.0,106.319,106.409,106.0592,106.0592,5132.0
2016-04-29 14:00:00,106.05,106.38,105.96,106.38,8517.0,105.9793,106.309,105.8893,106.309,8517.0
2016-04-29 14:30:00,106.31,106.53,106.1,106.1,8965.0,106.2391,106.4589,106.0292,106.0292,8965.0
2016-04-29 15:00:00,106.27,106.65,106.11,106.51,8050.0,106.1991,106.5789,106.0392,106.439,8050.0
2016-04-29 15:30:00,106.48,106.9,106.48,106.68,23941.0,106.409,106.8287,106.409,106.6088,23941.0
2016-05-02 09:30:00,107.0,108.0,106.17,106.77,10960.0,106.9286,107.928,106.0992,106.6988,10960.0
2016-05-02 10:00:00,106.78,107.77,106.78,107.54,16960.0,106.7088,107.6981,106.7088,107.4683,16960.0
2016-05-02 10:30:00,107.54,107.66,107.32,107.37,10270.0,107.4683,107.5882,107.2484,107.2984,10270.0
2016-05-02 11:00:00,107.33,108.13,107.32,108.01,13042.0,107.2584,108.0579,107.2484,107.9379,13042.0
2016-05-02 11:30:00,108.09,108.27,107.59,107.59,12333.0,108.0179,108.1978,107.5182,107.5182,12333.0
2016-05-02 12:00:00,107.61,108.06,107.6,107.74,6555.0,107.5382,107.9879,107.5282,107.6681,6555.0
2016-05-02 12:30:00,107.88,108.1,107.87,107.92,6877.0,107.808,108.0279,107.798,107.848,6877.0
2016-05-02 13:00:00,107.92,108.46,107.87,108.26,6858.0,107.848,108.3876,107.798,108.1878,6858.0
2016-05-02 13:30:00,108.2,108.39,108.15,108.39,7800.0,108.1278,108.3177,108.0779,108.3177,7800.0
2016-05-02 14:00:00,108.31,108.72,108.21,108.67,10358.0,108.2377,108.6475,108.1378,108.5975,10358.0
2016-05-02 14:30:00,108.72,108.84,108.56,108.71,10680.0,108.6475,108.7674,108.4876,108.6375,10680.0
2016-05-02 15:00:00,108.63,109.02,108.62,109.02,14527.0,108.5575,108.9473,108.5475,108.9473,14527.0
2016-05-02 15:30:00,109.03,109.03,108.68,108.98,37532.0,108.9573,108.9573,108.6075,108.9073,37532.0
2016-05-03 09:30:00,108.32,108.95,106.52,106.89,6965.0,108.2477,108.8773,106.4489,106.8187,6965.0
2016-05-03 10:00:00,106.57,107.33,106.13,107.16,10567.0,106.4989,107.2584,106.0592,107.0885,10567.0
2016-05-03 10:30:00,107.31,107.31,106.61,106.73,11166.0,107.2384,107.2384,106.5389,106.6588,11166.0
2016-05-03 11:00:00,106.6,106.72,105.3,105.3,22294.0,106.5289,106.6488,105.2298,105.2298,22294.0
2016-05-03 11:30:00,105.11,105.32,104.42,104.43,11927.0,105.0399,105.2497,104.3503,104.3603,11927.0
2016-05-03 12:00:00,104.91,105.21,104.7,105.21,3301.0,104.84,105.1398,104.6302,105.1398,3301.0
2016-05-03 12:30:00,105.21,105.39,105.07,105.24,1500.0,105.1398,105.3197,104.9999,105.1698,1500.0
2016-05-03 13:00:00,105.26,105.52,105.18,105.43,3372.0,105.1898,105.4496,105.1098,105.3597,3372.0
2016-05-03 13:30:00,105.47,105.64,105.37,105.43,2800.0,105.3996,105.5695,105.2997,105.3597,2800.0
2016-05-03 14:00:00,105.46,105.56,105.21,105.29,5121.0,105.3897,105.4896,105.1398,105.2198,5121.0
2016-05-03 14:30:00,105.16,105.34,105.11,105.18,4829.0,105.0899,105.2697,105.0399,105.1098,4829.0
2016-05-03 15:00:00,105.21,105.37,105.09,105.24,11803.0,105.1398,105.2997,105.0199,105.1698,11803.0
2016-05-03 15:30:00,105.13,105.16,104.71,104.96,17247.0,105.0599,105.0899,104.6402,104.89,17247.0
2016-05-04 09:30:00,104.27,104.76,103.98,104.56,1410.0,104.2004,104.6901,103.9106,104.4903,1410.0
2016-05-04 10:00:00,104.99,105.1,104.61,104.67,6186.0,104.92,105.0299,104.5402,104.6002,6186.0
2016-05-04 10:30:00,104.68,105.1,104.56,104.92,3367.0,104.6102,105.0299,104.4903,104.85,3367.0
2016-05-04 11:00:00,104.95,104.95,104.47,104.72,4192.0,104.88,104.88,104.4003,104.6501,4192.0
2016-05-04 11:30:00,104.59,104.79,104.51,104.68,4900.0,104.5202,104.7201,104.4403,104.6102,4900.0
2016-05-04 12:00:00,104.69,104.75,104.36,104.53,2604.0,104.6202,104.6801,104.2904,104.4603,2604.0
2016-05-04 12:30:00,104.51,104.52,104.41,104.46,1000.0,104.4403,104.4503,104.3404,104.3903,1000.0
2016-05-04 13:00:00,104.37,104.64,104.2,104.56,4300.0,104.3004,104.5702,104.1305,104.4903,4300.0
2016-05-04 13:30:00,104.78,104.79,104.12,104.34,10454.0,104.7101,104.7201,104.0505,104.2704,10454.0
2016-05-04 14:00:00,104.2,104.35,103.89,104.3,6876.0,104.1305,104.2804,103.8207,104.2304,6876.0
2016-05-04 14:30:00,104.31,104.41,104.26,104.29,6016.0,104.2404,104.3404,104.1905,104.2204,6016.0
2016-05-04 15:00:00,104.27,104.92,104.11,104.81,37412.0,104.2004,104.85,104.0406,104.7401,37412.0
2016-05-04 15:30:00,104.91,104.99,104.24,104.31,34217.0,104.84,104.92,104.1705,104.2404,34217.0
2016-05-05 09:30:00,106.32,106.35,104.2,105.4,37029.0,106.2491,106.2791,104.1305,105.3297,37029.0
2016-05-05 10:00:00,105.51,106.21,105.07,105.78,16556.0,105.4396,106.1392,104.9999,105.7094,16556.0
2016-05-05 10:30:00,106.04,106.82,105.89,106.56,11742.0,105.9693,106.7487,105.8194,106.4889,11742.0
2016-05-05 11:00:00,106.6,106.7,106.49,106.58,3870.0,106.5289,106.6288,106.419,106.5089,3870.0
2016-05-05 11:30:00,106.66,106.85,106.35,106.37,6525.0,106.5889,106.7787,106.2791,106.299,6525.0
2016-05-05 12:00:00,106.44,106.67,106.0,106.38,16339.0,106.369,106.5988,105.9293,106.309,16339.0
2016-05-05 12:30:00,106.42,107.0,106.42,106.68,17100.0,106.349,106.9286,106.349,106.6088,17100.0
2016-05-05 13:00:00,106.54,106.89,106.46,106.7,9757.0,106.4689,106.8187,106.389,106.6288,9757.0
2016-05-05 13:30:00,106.76,106.97,106.54,106.64,14619.0,106.6888,106.8986,106.4689,106.5689,14619.0
2016-05-05 14:00:00,106.68,107.19,106.65,107.08,21256.0,106.6088,107.1185,106.5789,107.0086,21256.0
2016-05-05 14:30:00,107.12,107.29,107.01,107.01,4062.0,107.0485,107.2184,106.9386,106.9386,4062.0
2016-05-05 15:00:00,106.89,107.0,106.0,106.24,20734.0,106.8187,106.9286,105.9293,106.1691,20734.0
2016-05-05 15:30:00,106.17,106.63,106.02,106.15,59688.0,106.0992,106.5589,105.9493,106.0792,59688.0
2016-05-06 09:30:00,105.37,106.84,105.0,105.45,18939.0,105.2997,106.7687,104.93,105.3797,18939.0
2016-05-06 10:00:00,105.52,105.66,104.42,104.75,12700.0,105.4496,105.5895,104.3503,104.6801,12700.0
2016-05-06 10:30:00,104.66,105.08,104.5,104.99,15036.0,104.5902,105.0099,104.4303,104.92,15036.0
2016-05-06 11:00:00,105.0,105.26,105.0,105.26,4819.0,104.93,105.1898,104.93,105.1898,4819.0
2016-05-06 11:30:00,105.32,105.5,105.15,105.15,1000.0,105.2497,105.4296,105.0799,105.0799,1000.0
2016-05-06 12:00:00,105.0,105.17,105.0,105.17,2137.0,104.93,105.0998,104.93,105.0998,2137.0
2016-05-06 12:30:00,105.09,105.31,105.07,105.28,2844.0,105.0199,105.2398,104.9999,105.2098,2844.0
2016-05-06 13:00:00,105.38,105.75,105.38,105.75,2400.0,105.3097,105.6795,105.3097,105.6795,2400.0
2016-05-06 13:30:00,105.76,105.87,105.46,105.83,3160.0,105.6895,105.7994,105.3897,105.7594,3160.0
2016-05-06 14:00:00,105.94,106.17,105.83,105.84,2900.0,105.8693,106.0992,105.7594,105.7694,2900.0
2016-05-06 14:30:00,105.86,106.12,105.86,105.95,2700.0,105.7894,106.0492,105.7894,105.8793,2700.0
2016-05-06 15:00:00,105.91,105.99,105.74,105.82,2700.0,105.8394,105.9193,105.6695,105.7494,2700.0
2016-05-06 15:30:00,105.82,106.13,105.66,106.05,13803.0,105.7494,106.0592,105.5895,105.9793,13803.0
2016-05-09 09:30:00,106.31,108.23,106.31,108.23,7273.0,106.2391,108.1578,106.2391,108.1578,7273.0
2016-05-09 10:00:00,108.32,108.66,107.6,107.73,10007.0,108.2477,108.5875,107.5282,107.6581,10007.0
2016-05-09 10:30:00,107.71,107.87,107.49,107.75,9723.0,107.6381,107.798,107.4183,107.6781,9723.0
2016-05-09 11:00:00,107.75,107.99,107.62,107.98,3833.0,107.6781,107.918,107.5482,107.908,3833.0
2016-05-09 11:30:00,107.98,108.51,107.85,108.31,7458.0,107.908,108.4376,107.7781,108.2377,7458.0
2016-05-09 12:00:00,108.26,108.86,108.26,108.72,11058.0,108.1878,108.7874,108.1878,108.6475,11058.0
2016-05-09 12:30:00,108.75,108.82,108.44,108.55,8923.0,108.6775,108.7474,108.3677,108.4776,8923.0
2016-05-09 13:00:00,108.63,108.89,108.57,108.57,4828.0,108.5575,108.8174,108.4976,108.4976,4828.0
2016-05-09 13:30:00,108.7,108.93,108.47,108.47,5611.0,108.6275,108.8573,108.3976,108.3976,5611.0
2016-05-09 14:00:00,108.54,108.67,108.38,108.52,4293.0,108.4676,108.5975,108.3077,108.4476,4293.0
2016-05-09 14:30:00,108.63,108.66,108.28,108.47,15770.0,108.5575,108.5875,108.2078,108.3976,15770.0
2016-05-09 15:00:00,108.51,108.58,108.25,108.4,6141.0,108.4376,108.5076,108.1778,108.3277,6141.0
2016-05-09 15:30:00,108.41,108.41,107.68,107.69,16383.0,108.3377,108.3377,107.6082,107.6182,16383.0
2016-05-10 09:30:00,108.0,108.4,107.63,107.97,5082.0,107.928,108.3277,107.5582,107.898,5082.0
2016-05-10 10:00:00,108.12,108.12,107.51,107.6,2100.0,108.0479,108.0479,107.4383,107.5282,2100.0
2016-05-10 10:30:00,107.71,108.19,107.66,108.19,6433.0,107.6381,108.1178,107.5882,108.1178,6433.0
2016-05-10 11:00:00,108.21,108.26,107.63,107.76,14347.0,108.1378,108.1878,107.5582,107.6881,14347.0
2016-05-10 11:30:00,107.84,107.97,107.75,107.97,2757.0,107.7681,107.898,107.6781,107.898,2757.0
2016-05-10 12:00:00,108.07,109.12,108.07,109.01,5711.0,107.9979,109.0472,107.9979,108.9373,5711.0
2016-05-10 12:30:00,109.12,109.12,108.89,109.09,906.0,109.0472,109.0472,108.8174,109.0172,906.0
2016-05-10 13:00:00,109.2,109.2,108.87,108.87,900.0,109.1272,109.1272,108.7974,108.7974,900.0
2016-05-10 13:30:00,109.0,109.06,108.8,109.0,3245.0,108.9273,108.9872,108.7274,108.9273,3245.0
2016-05-10 14:00:00,108.8,108.99,108.8,108.95,4620.0,108.7274,108.9173,108.7274,108.8773,4620.0
2016-05-10 14:30:00,108.94,109.0,108.77,108.77,2300.0,108.8673,108.9273,108.6974,108.6974,2300.0
2016-05-10 15:00:00,108.87,109.0,108.83,108.83,7747.0,108.7974,108.9273,108.7574,108.7574,7747.0
2016-05-10 15:30:00,108.86,109.43,108.55,109.4,26895.0,108.7874,109.357,108.4776,109.327,26895.0
2016-05-11 09:30:00,109.3,109.3,108.93,108.97,9522.0,109.2271,109.2271,108.8573,108.8973,9522.0
2016-05-11 10:00:00,108.96,109.01,108.82,108.89,800.0,108.8873,108.9373,108.7474,108.8174,800.0
2016-05-11 10:30:00,109.25,109.54,109.21,109.28,4075.0,109.1771,109.4669,109.1371,109.2071,4075.0
2016-05-11 11:00:00,109.19,109.21,108.57,108.57,4104.0,109.1172,109.1371,108.4976,108.4976,4104.0
2016-05-11 11:30:00,108.6,108.65,108.23,108.23,2500.0,108.5276,108.5775,108.1578,108.1578,2500.0
2016-05-11 12:00:00,108.24,108.24,108.06,108.16,900.0,108.1678,108.1678,107.9879,108.0878,900.0
2016-05-11 12:30:00,108.17,108.23,108.0,108.0,1600.0,108.0978,108.1578,107.928,107.928,1600.0
2016-05-11 13:00:00,108.08,108.16,107.97,107.97,900.0,108.0079,108.0878,107.898,107.898,900.0
2016-05-11 13:30:00,108.08,108.11,107.81,107.81,3762.0,108.0079,108.0379,107.7381,107.7381,3762.0
2016-05-11 14:00:00,107.72,107.72,107.41,107.58,3635.0,107.6481,107.6481,107.3384,107.5082,3635.0
2016-05-11 14:30:00,107.6,107.66,107.33,107.51,4208.0,107.5282,107.5882,107.2584,107.4383,4208.0
2016-05-11 15:00:00,107.52,107.94,107.39,107.89,2800.0,107.4483,107.868,107.3184,107.818,2800.0
2016-05-11 15:30:00,107.95,108.26,107.95,108.03,22523.0,107.878,108.1878,107.878,107.9579,22523.0
2016-05-12 09:30:00,108.42,109.24,108.42,109.05,3714.0,108.3477,109.1671,108.3477,108.9773,3714.0
2016-05-12 10:00:00,108.79,108.91,108.43,108.44,5697.0,108.7174,108.8373,108.3577,108.3677,5697.0
2016-05-12 10:30:00,108.29,108.63,108.15,108.29,1977.0,108.2178,108.5575,108.0779,108.2178,1977.0
2016-05-12 11:00:00,108.25,108.25,107.86,108.02,3310.0,108.1778,108.1778,107.788,107.9479,3310.0
2016-05-12 11:30:00,108.01,108.35,107.95,108.01,3800.0,107.9379,108.2777,107.878,107.9379,3800.0
2016-05-12 12:00:00,107.93,108.02,107.86,107.98,1882.0,107.858,107.9479,107.788,107.908,1882.0
2016-05-12 12:30:00,107.87,107.98,107.53,107.9,3705.0,107.798,107.908,107.4583,107.828,3705.0
2016-05-12 13:00:00,107.88,108.02,107.72,107.96,5570.0,107.808,107.9479,107.6481,107.888,5570.0
2016-05-12 13:30:00,108.02,108.44,107.85,108.44,3800.0,107.9479,108.3677,107.7781,108.3677,3800.0
2016-05-12 14:00:00,108.52,109.13,108.42,108.78,4045.0,108.4476,109.0572,108.3477,108.7074,4045.0
2016-05-12 14:30:00,108.78,109.25,108.68,108.97,6221.0,108.7074,109.1771,108.6075,108.8973,6221.0
2016-05-12 15:00:00,109.0,109.0,108.84,108.97,2000.0,108.9273,108.9273,108.7674,108.8973,2000.0
2016-05-12 15:30:00,109.0,109.0,108.55,108.83,14222.0,108.9273,108.9273,108.4776,108.7574,14222.0
2016-05-13 09:30:00,108.39,109.39,107.94,109.36,5856.0,108.3177,109.317,107.868,109.287,5856.0
2016-05-13 10:00:00,109.36,110.95,109.32,110.49,50835.0,109.287,110.876,109.2471,110.4163,50835.0
2016-05-13 10:30:00,110.39,110.52,109.54,109.54,23915.0,110.3164,110.4463,109.4669,109.4669,23915.0
2016-05-13 11:00:00,109.67,109.67,109.03,109.35,8908.0,109.5968,109.5968,108.9573,109.2771,8908.0
2016-05-13 11:30:00,109.33,110.06,109.21,109.85,9359.0,109.2571,109.9866,109.1371,109.7767,9359.0
2016-05-13 12:00:00,109.82,110.24,109.82,110.15,3274.0,109.7467,110.1665,109.7467,110.0765,3274.0
2016-05-13 12:30:00,110.22,110.46,110.19,110.21,3600.0,110.1465,110.3863,110.1165,110.1365,3600.0
2016-05-13 13:00:00,110.23,110.49,110.07,110.14,15533.0,110.1565,110.4163,109.9966,110.0665,15533.0
2016-05-13 13:30:00,110.02,110.02,109.25,109.46,5517.0,109.9466,109.9466,109.1771,109.387,5517.0
2016-05-13 14:00:00,109.5,109.68,109.3,109.3,4950.0,109.427,109.6068,109.2271,109.2271,4950.0
2016-05-13 14:30:00,109.32,109.37,108.83,109.01,9549.0,109.2471,109.297,108.7574,108.9373,9549.0
2016-05-13 15:00:00,109.0,109.3,108.96,109.21,10289.0,108.9273,109.2271,108.8873,109.1371,10289.0
2016-05-13 15:30:00,109.27,109.36,109.08,109.14,30738.0,109.1971,109.287,109.0072,109.0672,30738.0
2016-05-16 09:30:00,109.14,109.52,108.36,108.36,8561.0,109.0672,109.4469,108.2877,108.2877,8561.0
2016-05-16 10:00:00,108.61,108.86,108.39,108.64,20354.0,108.5375,108.7874,108.3177,108.5675,20354.0
2016-05-16 10:30:00,108.64,109.26,108.64,109.12,11000.0,108.5675,109.1871,108.5675,109.0472,11000.0
2016-05-16 11:00:00,109.22,109.48,109.09,109.48,3220.0,109.1471,109.407,109.0172,109.407,3220.0
2016-05-16 11:30:00,109.5,109.93,109.5,109.78,5708.0,109.427,109.8567,109.427,109.7068,5708.0
2016-05-16 12:00:00,109.85,109.87,109.71,109.78,1100.0,109.7767,109.7967,109.6368,109.7068,1100.0
2016-05-16 12:30:00,109.74,109.95,109.69,109.88,2020.0,109.6668,109.8767,109.6168,109.8067,2020.0
2016-05-16 13:00:00,109.83,110.0,109.78,109.89,3498.0,109.7567,109.9266,109.7068,109.8167,3498.0
2016-05-16 13:30:00,109.91,109.94,109.73,109.73,2000.0,109.8367,109.8667,109.6568,109.6568,2000.0
2016-05-16 14:00:00,109.77,110.12,109.76,110.12,4035.0,109.6968,110.0465,109.6868,110.0465,4035.0
2016-05-16 14:30:00,110.18,110.27,110.16,110.22,2429.0,110.1065,110.1964,110.0865,110.1465,2429.0
2016-05-16 15:00:00,110.31,110.39,110.09,110.09,3966.0,110.2364,110.3164,110.0166,110.0166,3966.0
2016-05-16 15:30:00,110.16,110.17,109.92,110.0,12506.0,110.0865,110.0965,109.8467,109.9266,12506.0
2016-05-17 09:30:00,109.69,109.69,108.59,108.97,13890.0,109.6168,109.6168,108.5176,108.8973,13890.0
2016-05-17 10:00:00,108.98,109.07,107.83,109.03,7958.0,108.9073,108.9972,107.7581,108.9573,7958.0
2016-05-17 10:30:00,109.02,109.02,108.15,108.35,9230.0,108.9473,108.9473,108.0779,108.2777,9230.0
2016-05-17 11:00:00,108.2,108.24,107.88,107.93,4036.0,108.1278,108.1678,107.808,107.858,4036.0
2016-05-17 11:30:00,107.97,108.41,107.89,108.38,2751.0,107.898,108.3377,107.818,108.3077,2751.0
2016-05-17 12:00:00,108.38,108.46,107.72,107.94,2800.0,108.3077,108.3876,107.6481,107.868,2800.0
2016-05-17 12:30:00,107.8,107.8,107.25,107.25,5470.0,107.7281,107.7281,107.1785,107.1785,5470.0
2016-05-17 13:00:00,107.17,107.25,107.05,107.1,3113.0,107.0985,107.1785,106.9786,107.0286,3113.0
2016-05-17 13:30:00,107.1,107.35,106.57,106.58,13453.0,107.0286,107.2784,106.4989,106.5089,13453.0
2016-05-17 14:00:00,106.69,106.82,105.65,106.15,12997.0,106.6188,106.7487,105.5795,106.0792,12997.0
2016-05-17 14:30:00,106.02,106.16,105.75,106.11,6906.0,105.9493,106.0892,105.6795,106.0392,6906.0
2016-05-17 15:00:00,106.09,106.18,105.67,105.97,17496.0,106.0192,106.1092,105.5995,105.8993,17496.0
2016-05-17 15:30:00,106.0,106.52,105.99,106.14,32875.0,105.9293,106.4489,105.9193,106.0692,32875.0
2016-05-18 09:30:00,105.86,106.97,105.86,106.65,2150.0,105.7894,106.8986,105.7894,106.5789,2150.0
2016-05-18 10:00:00,106.86,107.34,106.35,106.52,12319.0,106.7887,107.2684,106.2791,106.4489,12319.0
2016-05-18 10:30:00,106.5,106.83,106.28,106.31,12200.0,106.429,106.7587,106.2091,106.2391,12200.0
2016-05-18 11:00:00,106.44,106.55,106.12,106.45,9786.0,106.369,106.4789,106.0492,106.379,9786.0
2016-05-18 11:30:00,106.64,107.01,106.64,106.69,2650.0,106.5689,106.9386,106.5689,106.6188,2650.0
2016-05-18 12:00:00,106.57,106.57,106.0,106.0,8800.0,106.4989,106.4989,105.9293,105.9293,8800.0
2016-05-18 12:30:00,105.94,106.59,105.91,106.47,6600.0,105.8693,106.5189,105.8394,106.399,6600.0
2016-05-18 13:00:00,106.6,106.76,106.59,106.76,600.0,106.5289,106.6888,106.5189,106.6888,600.0
2016-05-18 13:30:00,107.18,107.18,106.63,106.88,13876.0,107.1085,107.1085,106.5589,106.8087,13876.0
2016-05-18 14:00:00,106.79,106.79,105.31,105.31,10725.0,106.7188,106.7188,105.2398,105.2398,10725.0
2016-05-18 14:30:00,105.19,105.96,104.72,105.67,9900.0,105.1198,105.8893,104.6501,105.5995,9900.0
2016-05-18 15:00:00,105.76,106.0,105.15,105.21,12112.0,105.6895,105.9293,105.0799,105.1398,12112.0
2016-05-18 15:30:00,105.21,105.77,105.15,105.74,30689.0,105.1398,105.6994,105.0799,105.6695,30689.0
2016-05-19 09:30:00,104.89,106.01,104.89,105.32,7317.0,104.82,105.9393,104.82,105.2497,7317.0
2016-05-19 10:00:00,105.06,105.68,105.06,105.51,5100.0,104.9899,105.6095,104.9899,105.4396,5100.0
2016-05-19 10:30:00,105.24,105.51,105.0,105.11,4305.0,105.1698,105.4396,104.93,105.0399,4305.0
2016-05-19 11:00:00,104.69,104.77,104.11,104.2,8010.0,104.6202,104.7001,104.0406,104.1305,8010.0
2016-05-19 11:30:00,104.3,104.35,103.5,104.05,15605.0,104.2304,104.2804,103.431,103.9806,15605.0
2016-05-19 12:00:00,104.05,104.26,103.98,104.07,5406.0,103.9806,104.1905,103.9106,104.0006,5406.0
2016-05-19 12:30:00,104.09,104.4,104.04,104.22,5720.0,104.0206,104.3304,103.9706,104.1505,5720.0
2016-05-19 13:00:00,104.42,104.52,104.25,104.44,2600.0,104.3503,104.4503,104.1805,104.3703,2600.0
2016-05-19 13:30:00,104.55,104.73,104.0,104.0,11865.0,104.4803,104.6601,103.9306,103.9306,11865.0
2016-05-19 14:00:00,104.03,104.5,104.03,104.5,2200.0,103.9606,104.4303,103.9606,104.4303,2200.0
2016-05-19 14:30:00,104.5,104.62,104.34,104.39,5510.0,104.4303,104.5502,104.2704,104.3204,5510.0
2016-05-19 15:00:00,104.38,105.06,104.32,104.55,10100.0,104.3104,104.9899,104.2504,104.4803,10100.0
2016-05-19 15:30:00,104.52,104.87,104.45,104.54,18040.0,104.4503,104.8,104.3803,104.4703,18040.0
2016-05-20 09:30:00,104.76,105.98,104.69,105.71,17528.0,104.6901,105.9093,104.6202,105.6395,17528.0
2016-05-20 10:00:00,105.95,105.96,105.77,105.85,5900.0,105.8793,105.8893,105.6994,105.7794,5900.0
2016-05-20 10:30:00,105.92,106.81,105.84,106.56,19719.0,105.8493,106.7388,105.7694,106.4889,19719.0
2016-05-20 11:00:00,106.57,106.58,106.16,106.32,6149.0,106.4989,106.5089,106.0892,106.2491,6149.0
2016-05-20 11:30:00,106.5,106.65,106.46,106.63,1100.0,106.429,106.5789,106.389,106.5589,1100.0
2016-05-20 12:00:00,106.68,106.72,106.49,106.57,1900.0,106.6088,106.6488,106.419,106.4989,1900.0
2016-05-20 12:30:00,106.45,107.11,106.39,107.11,7202.0,106.379,107.0386,106.319,107.0386,7202.0
2016-05-20 13:00:00,107.13,107.23,106.78,106.78,11163.0,107.0585,107.1585,106.7088,106.7088,11163.0
2016-05-20 13:30:00,106.69,106.88,106.59,106.71,5987.0,106.6188,106.8087,106.5189,106.6388,5987.0
2016-05-20 14:00:00,106.76,107.02,106.7,106.91,3250.0,106.6888,106.9486,106.6288,106.8387,3250.0
2016-05-20 14:30:00,106.95,107.1,106.85,106.85,2300.0,106.8787,107.0286,106.7787,106.7787,2300.0
2016-05-20 15:00:00,106.94,106.94,106.52,106.82,3100.0,106.8687,106.8687,106.4489,106.7487,3100.0
2016-05-20 15:30:00,106.84,107.2,106.78,107.14,22395.0,106.7687,107.1285,106.7088,107.0685,22395.0
2016-05-23 09:30:00,107.16,107.77,107.06,107.26,3344.0,107.1087,107.7184,107.0087,107.2086,3344.0
2016-05-23 10:00:00,107.21,107.85,107.11,107.76,8300.0,107.1586,107.7983,107.0587,107.7084,8300.0
2016-05-23 10:30:00,108.01,108.05,107.29,107.29,2505.0,107.9583,107.9982,107.2386,107.2386,2505.0
2016-05-23 11:00:00,107.24,107.64,107.24,107.64,2800.0,107.1886,107.5884,107.1886,107.5884,2800.0
2016-05-23 11:30:00,107.62,107.62,106.85,106.89,3700.0,107.5684,107.5684,106.7988,106.8388,3700.0
2016-05-23 12:00:00,107.0,107.03,106.89,106.89,1000.0,106.9487,106.9787,106.8388,106.8388,1000.0
2016-05-23 12:30:00,106.91,107.02,106.82,106.93,3170.0,106.8588,106.9687,106.7688,106.8788,3170.0
2016-05-23 13:00:00,107.08,107.26,106.92,107.04,3800.0,107.0287,107.2086,106.8688,106.9887,3800.0
2016-05-23 13:30:00,107.01,107.05,106.86,106.99,1800.0,106.9587,106.9987,106.8088,106.9388,1800.0
2016-05-23 14:00:00,106.99,107.22,106.99,107.07,5443.0,106.9388,107.1686,106.9388,107.0187,5443.0
2016-05-23 14:30:00,107.1,107.1,106.85,106.89,4827.0,107.0487,107.0487,106.7988,106.8388,4827.0
2016-05-23 15:00:00,106.88,106.9,106.5,106.62,2964.0,106.8288,106.8488,106.449,106.5689,2964.0
2016-05-23 15:30:00,106.53,106.56,106.18,106.29,12055.0,106.479,106.509,106.1291,106.2391,12055.0
2016-05-24 09:30:00,106.99,109.17,105.74,108.59,6890.0,106.9388,109.1177,105.6893,108.538,6890.0
2016-05-24 10:00:00,108.6,109.18,108.59,108.95,4398.0,108.548,109.1277,108.538,108.8978,4398.0
2016-05-24 10:30:00,108.97,109.76,108.97,109.76,7701.0,108.9178,109.7074,108.9178,109.7074,7701.0
2016-05-24 11:00:00,109.78,109.98,109.75,109.86,8490.0,109.7274,109.9273,109.6974,109.8074,8490.0
2016-05-24 11:30:00,109.8,110.2,109.75,110.2,4110.0,109.7474,110.1472,109.6974,110.1472,4110.0
2016-05-24 12:00:00,110.26,110.34,110.03,110.03,2700.0,110.2072,110.2871,109.9773,109.9773,2700.0
2016-05-24 12:30:00,110.21,110.21,109.64,109.93,9310.0,110.1572,110.1572,109.5875,109.8773,9310.0
2016-05-24 13:00:00,109.97,110.08,109.65,109.65,4820.0,109.9173,110.0273,109.5975,109.5975,4820.0
2016-05-24 13:30:00,109.77,109.8,109.43,109.65,8665.0,109.7174,109.7474,109.3776,109.5975,8665.0
2016-05-24 14:00:00,109.64,109.88,109.64,109.79,16301.0,109.5875,109.8274,109.5875,109.7374,16301.0
2016-05-24 14:30:00,109.79,109.79,109.58,109.66,4100.0,109.7374,109.7374,109.5275,109.6075,4100.0
2016-05-24 15:00:00,109.73,110.07,109.51,110.06,16543.0,109.6774,110.0173,109.4575,110.0073,16543.0
2016-05-24 15:30:00,110.09,110.23,109.87,109.97,31314.0,110.0373,110.1772,109.8174,109.9173,31314.0
2016-05-25 09:30:00,110.19,110.37,109.23,109.64,7761.0,110.1372,110.3171,109.1777,109.5875,7761.0
2016-05-25 10:00:00,109.63,109.99,109.57,109.89,3666.0,109.5775,109.9373,109.5175,109.8374,3666.0
2016-05-25 10:30:00,109.91,110.26,109.72,110.01,8367.0,109.8574,110.2072,109.6674,109.9573,8367.0
2016-05-25 11:00:00,110.17,110.27,109.94,109.94,3510.0,110.1172,110.2172,109.8873,109.8873,3510.0
2016-05-25 11:30:00,110.05,110.05,109.77,110.03,3840.0,109.9973,109.9973,109.7174,109.9773,3840.0
2016-05-25 12:00:00,110.03,110.08,109.74,109.74,4155.0,109.9773,110.0273,109.6874,109.6874,4155.0
2016-05-25 12:30:00,109.81,109.82,109.7,109.74,2900.0,109.7574,109.7674,109.6475,109.6874,2900.0
2016-05-25 13:00:00,109.75,110.1,109.75,110.06,4147.0,109.6974,110.0473,109.6974,110.0073,4147.0
2016-05-25 13:30:00,110.19,110.19,109.45,109.6,16041.0,110.1372,110.1372,109.3976,109.5475,16041.0
2016-05-25 14:00:00,109.6,109.65,109.31,109.37,12160.0,109.5475,109.5975,109.2576,109.3176,12160.0
2016-05-25 14:30:00,109.28,109.62,109.22,109.37,7918.0,109.2277,109.5675,109.1677,109.3176,7918.0
2016-05-25 15:00:00,109.46,109.64,109.3,109.64,5403.0,109.4076,109.5875,109.2476,109.5875,5403.0
2016-05-25 15:30:00,109.66,109.66,109.27,109.41,17243.0,109.6075,109.6075,109.2177,109.3576,17243.0
2016-05-26 09:30:00,109.43,110.29,108.85,109.75,8864.0,109.3776,110.2372,108.7979,109.6974,8864.0
2016-05-26 10:00:00,109.91,110.24,109.91,109.92,3617.0,109.8574,110.1872,109.8574,109.8673,3617.0
2016-05-26 10:30:00,109.82,110.2,109.63,109.67,5688.0,109.7674,110.1472,109.5775,109.6175,5688.0
2016-05-26 11:00:00,109.66,109.77,109.29,109.59,6432.0,109.6075,109.7174,109.2376,109.5375,6432.0
2016-05-26 11:30:00,109.57,109.68,109.41,109.42,5394.0,109.5175,109.6275,109.3576,109.3676,5394.0
2016-05-26 12:00:00,109.43,109.57,108.95,109.14,4753.0,109.3776,109.5175,108.8978,109.0877,4753.0
2016-05-26 12:30:00,109.2,109.2,108.61,108.91,14226.0,109.1477,109.1477,108.558,108.8578,14226.0
2016-05-26 13:00:00,108.93,109.14,108.8,109.07,3408.0,108.8778,109.0877,108.7479,109.0178,3408.0
2016-05-26 13:30:00,109.11,109.48,109.09,109.38,3259.0,109.0577,109.4276,109.0377,109.3276,3259.0
2016-05-26 14:00:00,109.45,109.49,108.98,109.07,15109.0,109.3976,109.4376,108.9278,109.0178,15109.0
2016-05-26 14:30:00,108.98,109.13,108.76,108.94,12803.0,108.9278,109.0777,108.7079,108.8878,12803.0
2016-05-26 15:00:00,108.94,109.55,108.94,109.48,5770.0,108.8878,109.4975,108.8878,109.4276,5770.0
2016-05-26 15:30:00,109.55,109.6,109.01,109.1,22367.0,109.4975,109.5475,108.9578,109.0477,22367.0
2016-05-27 09:30:00,109.53,110.64,109.16,110.43,10675.0,109.4775,110.587,109.1077,110.3771,10675.0
2016-05-27 10:00:00,110.41,110.59,110.15,110.34,10572.0,110.3571,110.537,110.0972,110.2871,10572.0
2016-05-27 10:30:00,110.53,110.95,110.53,110.58,4136.0,110.4771,110.8969,110.4771,110.527,4136.0
2016-05-27 11:00:00,110.63,110.8,110.45,110.57,4252.0,110.577,110.7469,110.3971,110.517,4252.0
2016-05-27 11:30:00,110.81,111.2,110.81,111.2,8640.0,110.7569,111.1467,110.7569,111.1467,8640.0
2016-05-27 12:00:00,111.18,111.5,111.07,111.13,11394.0,111.1267,111.4466,111.0168,111.0768,11394.0
2016-05-27 12:30:00,111.17,111.48,111.16,111.37,4254.0,111.1167,111.4266,111.1068,111.3167,4254.0
2016-05-27 13:00:00,111.36,111.49,111.25,111.25,1911.0,111.3067,111.4366,111.1967,111.1967,1911.0
2016-05-27 13:30:00,111.24,111.27,110.86,110.87,3808.0,111.1867,111.2167,110.8069,110.8169,3808.0
2016-05-27 14:00:00,110.87,111.32,110.79,111.29,3700.0,110.8169,111.2667,110.7369,111.2367,3700.0
2016-05-27 14:30:00,111.24,111.57,111.24,111.46,9330.0,111.1867,111.5166,111.1867,111.4066,9330.0
2016-05-27 15:00:00,111.46,111.59,111.42,111.58,5103.0,111.4066,111.5365,111.3666,111.5266,5103.0
2016-05-27 15:30:00,111.54,111.64,111.4,111.59,18031.0,111.4866,111.5865,111.3466,111.5365,18031.0
2016-05-31 09:30:00,111.7,112.0,111.57,111.88,16669.0,111.6465,111.9464,111.5166,111.8264,16669.0
2016-05-31 10:00:00,111.89,112.25,111.8,112.16,14165.0,111.8364,112.1962,111.7464,112.1063,14165.0
2016-05-31 10:30:00,112.05,112.05,111.58,111.9,7300.0,111.9963,111.9963,111.5266,111.8464,7300.0
2016-05-31 11:00:00,111.92,112.0,111.72,111.77,6536.0,111.8664,111.9464,111.6665,111.7165,6536.0
2016-05-31 11:30:00,111.89,111.96,111.53,111.53,3579.0,111.8364,111.9064,111.4766,111.4766,3579.0
2016-05-31 12:00:00,111.58,111.58,111.23,111.43,3100.0,111.5266,111.5266,111.1767,111.3766,3100.0
2016-05-31 12:30:00,111.43,111.5,111.15,111.37,4450.0,111.3766,111.4466,111.0968,111.3167,4450.0
2016-05-31 13:00:00,111.3,111.67,111.27,111.52,8816.0,111.2467,111.6165,111.2167,111.4666,8816.0
2016-05-31 13:30:00,111.58,111.59,111.24,111.24,6072.0,111.5266,111.5365,111.1867,111.1867,6072.0
2016-05-31 14:00:00,111.22,111.28,111.05,111.12,5310.0,111.1667,111.2267,110.9968,111.0668,5310.0
2016-05-31 14:30:00,111.27,111.28,110.67,110.7,7602.0,111.2167,111.2267,110.617,110.647,7602.0
2016-05-31 15:00:00,110.67,111.01,110.67,111.01,6408.0,110.617,110.9568,110.617,110.9568,6408.0
2016-05-31 15:30:00,111.14,111.59,111.01,111.41,26696.0,111.0868,111.5365,110.9568,111.3566,26696.0
2016-06-01 09:30:00,111.34,112.4,111.0,111.38,14096.0,111.2867,112.3462,110.9468,111.3266,14096.0
2016-06-01 10:00:00,111.6,112.0,111.1,111.1,6300.0,111.5465,111.9464,111.0468,111.0468,6300.0
2016-06-01 10:30:00,111.29,111.66,111.19,111.66,4000.0,111.2367,111.6065,111.1367,111.6065,4000.0
2016-06-01 11:00:00,111.73,111.79,111.06,111.17,10202.0,111.6765,111.7365,111.0068,111.1167,10202.0
2016-06-01 11:30:00,111.13,111.32,110.87,111.32,5000.0,111.0768,111.2667,110.8169,111.2667,5000.0
2016-06-01 12:00:00,111.32,111.55,111.2,111.37,5000.0,111.2667,111.4966,111.1467,111.3167,5000.0
2016-06-01 12:30:00,111.38,111.7,111.33,111.62,3800.0,111.3266,111.6465,111.2767,111.5665,3800.0
2016-06-01 13:00:00,111.63,111.7,111.4,111.43,4600.0,111.5765,111.6465,111.3466,111.3766,4600.0
2016-06-01 13:30:00,111.48,111.7,111.24,111.58,11456.0,111.4266,111.6465,111.1867,111.5266,11456.0
2016-06-01 14:00:00,111.65,112.34,111.48,112.23,29456.0,111.5965,112.2862,111.4266,112.1762,29456.0
2016-06-01 14:30:00,112.16,112.2,111.96,112.18,12052.0,112.1063,112.1463,111.9064,112.1263,12052.0
2016-06-01 15:00:00,112.18,112.64,112.18,112.49,14664.0,112.1263,112.586,112.1263,112.4361,14664.0
2016-06-01 15:30:00,112.5,112.59,112.12,112.59,22119.0,112.4461,112.5361,112.0663,112.5361,22119.0
2016-06-02 09:30:00,112.19,112.45,112.19,112.39,3500.0,112.1363,112.3961,112.1363,112.3362,3500.0
2016-06-02 10:00:00,112.54,112.95,112.48,112.74,18560.0,112.4861,112.8959,112.4261,112.686,18560.0
2016-06-02 10:30:00,112.76,112.92,112.64,112.74,20708.0,112.706,112.8659,112.586,112.686,20708.0
2016-06-02 11:00:00,112.82,112.99,112.63,112.63,17780.0,112.766,112.9359,112.576,112.576,17780.0
2016-06-02 11:30:00,112.68,112.93,112.62,112.89,12036.0,112.626,112.8759,112.5661,112.8359,12036.0
2016-06-02 12:00:00,112.89,112.92,112.78,112.86,5604.0,112.8359,112.8659,112.726,112.8059,5604.0
2016-06-02 12:30:00,112.86,113.14,112.85,113.07,5075.0,112.8059,113.0858,112.7959,113.0158,5075.0
2016-06-02 13:00:00,113.11,113.23,112.99,113.04,4738.0,113.0558,113.1758,112.9359,112.9859,4738.0
2016-06-02 13:30:00,113.12,113.55,113.12,113.55,4604.0,113.0658,113.4956,113.0658,113.4956,4604.0
2016-06-02 14:00:00,113.62,114.17,113.5,114.16,15230.0,113.5656,114.1153,113.4456,114.1053,15230.0
2016-06-02 14:30:00,114.13,114.45,114.13,114.42,13927.0,114.0753,114.3952,114.0753,114.3652,13927.0
2016-06-02 15:00:00,114.38,114.69,114.38,114.67,18510.0,114.3252,114.6351,114.3252,114.6151,18510.0
2016-06-02 15:30:00,114.67,114.67,113.74,114.07,39354.0,114.6151,114.6151,113.6855,114.0154,39354.0
2016-06-03 09:30:00,114.31,114.31,112.82,113.09,7496.0,114.2552,114.2552,112.766,113.0358,7496.0
2016-06-03 10:00:00,112.85,112.87,112.3,112.34,6200.0,112.7959,112.8159,112.2462,112.2862,6200.0
2016-06-03 10:30:00,112.3,112.97,112.3,112.94,6426.0,112.2462,112.9159,112.2462,112.8859,6426.0
2016-06-03 11:00:00,112.92,112.93,112.49,112.49,4497.0,112.8659,112.8759,112.4361,112.4361,4497.0
2016-06-03 11:30:00,112.44,112.72,112.42,112.61,7405.0,112.3861,112.666,112.3661,112.5561,7405.0
2016-06-03 12:00:00,112.72,112.75,112.38,112.4,1906.0,112.666,112.696,112.3262,112.3462,1906.0
2016-06-03 12:30:00,112.46,112.64,112.26,112.64,5746.0,112.4061,112.586,112.2062,112.586,5746.0
2016-06-03 13:00:00,112.46,113.28,112.46,112.88,9351.0,112.4061,113.2257,112.4061,112.8259,9351.0
2016-06-03 13:30:00,112.92,113.05,112.89,113.05,4600.0,112.8659,112.9958,112.8359,112.9958,4600.0
2016-06-03 14:00:00,113.02,113.02,112.82,112.93,5262.0,112.9659,112.9659,112.766,112.8759,5262.0
2016-06-03 14:30:00,113.01,113.45,113.01,113.4,5900.0,112.9559,113.3957,112.9559,113.3457,5900.0
2016-06-03 15:00:00,113.37,113.37,112.86,113.02,6600.0,113.3157,113.3157,112.8059,112.9659,6600.0
2016-06-03 15:30:00,113.06,113.18,112.77,112.9,16150.0,113.0058,113.1258,112.716,112.8459,16150.0
2016-06-06 09:30:00,112.73,113.92,111.83,113.86,7022.0,112.676,113.8654,111.7764,113.8055,7022.0
2016-06-06 10:00:00,113.86,113.9,113.45,113.45,3390.0,113.8055,113.8454,113.3957,113.3957,3390.0
2016-06-06 10:30:00,113.36,113.68,113.36,113.68,2600.0,113.3057,113.6255,113.3057,113.6255,2600.0
2016-06-06 11:00:00,113.66,113.66,113.37,113.37,2250.0,113.6056,113.6056,113.3157,113.3157,2250.0
2016-06-06 11:30:00,113.28,113.72,113.27,113.64,5600.0,113.2257,113.6655,113.2157,113.5856,5600.0
2016-06-06 12:00:00,113.62,113.88,113.55,113.65,7090.0,113.5656,113.8255,113.4956,113.5956,7090.0
2016-06-06 12:30:00,113.78,113.85,113.55,113.65,6900.0,113.7255,113.7955,113.4956,113.5956,6900.0
2016-06-06 13:00:00,113.65,113.95,113.42,113.89,2660.0,113.5956,113.8954,113.3657,113.8354,2660.0
2016-06-06 13:30:00,113.78,113.84,113.65,113.79,4400.0,113.7255,113.7855,113.5956,113.7355,4400.0
2016-06-06 14:00:00,113.72,113.93,113.66,113.89,4315.0,113.6655,113.8754,113.6056,113.8354,4315.0
2016-06-06 14:30:00,113.89,114.24,113.83,114.1,3633.0,113.8354,114.1853,113.7755,114.0453,3633.0
2016-06-06 15:00:00,114.06,114.06,113.89,113.97,5551.0,114.0054,114.0054,113.8354,113.9154,5551.0
2016-06-06 15:30:00,114.02,114.12,113.55,113.64,24491.0,113.9654,114.0653,113.4956,113.5856,24491.0
2016-06-07 09:30:00,113.49,114.7,113.49,113.99,7185.0,113.4356,114.6451,113.4356,113.9354,7185.0
2016-06-07 10:00:00,113.84,113.84,113.29,113.38,2350.0,113.7855,113.7855,113.2357,113.3257,2350.0
2016-06-07 10:30:00,113.53,113.8,113.26,113.76,11550.0,113.4756,113.7455,113.2057,113.7055,11550.0
2016-06-07 11:00:00,113.77,114.06,113.77,114.01,3234.0,113.7155,114.0054,113.7155,113.9554,3234.0
2016-06-07 11:30:00,114.1,114.33,114.09,114.33,2303.0,114.0453,114.2752,114.0353,114.2752,2303.0
2016-06-07 12:00:00,114.2,114.42,114.15,114.15,2202.0,114.1453,114.3652,114.0953,114.0953,2202.0
2016-06-07 12:30:00,114.26,114.28,114.07,114.08,2130.0,114.2053,114.2253,114.0154,114.0254,2130.0
2016-06-07 13:00:00,114.08,114.49,114.08,114.48,3572.0,114.0254,114.4352,114.0254,114.4252,3572.0
2016-06-07 13:30:00,114.48,114.48,114.27,114.4,2800.0,114.4252,114.4252,114.2153,114.3452,2800.0
2016-06-07 14:00:00,114.4,114.47,114.21,114.45,2733.0,114.3452,114.4152,114.1553,114.3952,2733.0
2016-06-07 14:30:00,114.46,114.46,114.25,114.25,2824.0,114.4052,114.4052,114.1953,114.1953,2824.0
2016-06-07 15:00:00,114.27,114.27,113.9,114.0,2624.0,114.2153,114.2153,113.8454,113.9454,2624.0
2016-06-07 15:30:00,114.02,114.03,113.7,113.74,10840.0,113.9654,113.9754,113.6455,113.6855,10840.0
2016-06-08 09:30:00,113.7,114.09,113.25,114.09,3588.0,113.6455,114.0353,113.1958,114.0353,3588.0
2016-06-08 10:00:00,114.06,114.13,113.81,113.95,2500.0,114.0054,114.0753,113.7555,113.8954,2500.0
2016-06-08 10:30:00,113.94,114.11,113.67,114.02,2700.0,113.8854,114.0553,113.6156,113.9654,2700.0
2016-06-08 11:00:00,114.02,114.3,113.77,114.3,4150.0,113.9654,114.2452,113.7155,114.2452,4150.0
2016-06-08 11:30:00,114.29,114.51,114.14,114.42,7700.0,114.2353,114.4551,114.0853,114.3652,7700.0
2016-06-08 12:00:00,114.42,114.51,114.33,114.5,7200.0,114.3652,114.4551,114.2752,114.4452,7200.0
2016-06-08 12:30:00,114.45,114.6,114.42,114.54,7324.0,114.3952,114.5451,114.3652,114.4851,7324.0
2016-06-08 13:00:00,114.5,114.58,114.42,114.44,4289.0,114.4452,114.5251,114.3652,114.3852,4289.0
2016-06-08 13:30:00,114.44,114.49,114.36,114.37,1900.0,114.3852,114.4352,114.3052,114.3152,1900.0
2016-06-08 14:00:00,114.43,114.55,114.37,114.53,8578.0,114.3752,114.4951,114.3152,114.4751,8578.0
2016-06-08 14:30:00,114.5,114.84,114.5,114.84,6295.0,114.4452,114.785,114.4452,114.785,6295.0
2016-06-08 15:00:00,114.84,115.28,114.76,115.16,12326.0,114.785,115.2248,114.705,115.1048,12326.0
2016-06-08 15:30:00,115.13,115.22,114.77,114.83,12717.0,115.0749,115.1648,114.715,114.775,12717.0
2016-06-09 09:30:00,114.25,114.47,112.65,114.06,7903.0,114.1953,114.4152,112.596,114.0054,7903.0
2016-06-09 10:00:00,114.13,114.13,113.89,113.9,4800.0,114.0753,114.0753,113.8354,113.8454,4800.0
2016-06-09 10:30:00,113.96,114.91,113.96,114.75,2200.0,113.9054,114.855,113.9054,114.695,2200.0
2016-06-09 11:00:00,114.61,115.0,114.56,114.57,11200.0,114.5551,114.9449,114.5051,114.5151,11200.0
2016-06-09 11:30:00,114.56,114.83,114.54,114.79,10643.0,114.5051,114.775,114.4851,114.735,10643.0
2016-06-09 12:00:00,114.5,114.75,114.5,114.75,2225.0,114.4452,114.695,114.4452,114.695,2225.0
2016-06-09 12:30:00,114.75,115.1,114.71,114.9,3071.0,114.695,115.0449,114.6551,114.845,3071.0
2016-06-09 13:00:00,115.08,115.21,114.88,115.21,2400.0,115.0249,115.1548,114.825,115.1548,2400.0
2016-06-09 13:30:00,115.21,115.26,115.07,115.14,1400.0,115.1548,115.2048,115.0149,115.0848,1400.0
2016-06-09 14:00:00,115.08,115.2,115.03,115.12,1984.0,115.0249,115.1448,114.9749,115.0649,1984.0
2016-06-09 14:30:00,115.09,115.45,115.07,115.07,6550.0,115.0349,115.3947,115.0149,115.0149,6550.0
2016-06-09 15:00:00,115.12,115.42,114.9,115.42,14837.0,115.0649,115.3647,114.845,115.3647,14837.0
2016-06-09 15:30:00,115.41,115.87,115.37,115.7,24063.0,115.3547,115.8145,115.3147,115.6446,24063.0
2016-06-10 09:30:00,115.1,115.24,114.28,115.05,17033.0,115.0449,115.1848,114.2253,114.9949,17033.0
2016-06-10 10:00:00,115.05,115.1,114.04,114.24,7223.0,114.9949,115.0449,113.9854,114.1853,7223.0
2016-06-10 10:30:00,114.39,114.55,113.92,114.2,2400.0,114.3352,114.4951,113.8654,114.1453,2400.0
2016-06-10 11:00:00,114.23,115.01,114.23,114.83,2374.0,114.1753,114.9549,114.1753,114.775,2374.0
2016-06-10 11:30:00,114.83,114.83,114.56,114.7,1400.0,114.775,114.775,114.5051,114.6451,1400.0
2016-06-10 12:00:00,114.73,114.84,114.5,114.54,2100.0,114.675,114.785,114.4452,114.4851,2100.0
2016-06-10 12:30:00,114.54,114.62,114.43,114.53,1800.0,114.4851,114.5651,114.3752,114.4751,1800.0
2016-06-10 13:00:00,114.62,114.62,114.25,114.33,4725.0,114.5651,114.5651,114.1953,114.2752,4725.0
2016-06-10 13:30:00,114.2,114.26,113.66,113.67,2882.0,114.1453,114.2053,113.6056,113.6156,2882.0
2016-06-10 14:00:00,113.66,113.73,113.56,113.58,4009.0,113.6056,113.6755,113.5056,113.5256,4009.0
2016-06-10 14:30:00,113.58,113.73,113.41,113.55,7600.0,113.5256,113.6755,113.3557,113.4956,7600.0
2016-06-10 15:00:00,113.53,113.56,113.14,113.56,5700.0,113.4756,113.5056,113.0858,113.5056,5700.0
2016-06-10 15:30:00,113.73,113.85,113.44,113.55,14254.0,113.6755,113.7955,113.3857,113.4956,14254.0
2016-06-13 09:30:00,113.17,113.39,112.54,113.34,9981.0,113.1158,113.3357,112.4861,113.2857,9981.0
2016-06-13 10:00:00,113.43,113.43,112.36,112.52,19000.0,113.3757,113.3757,112.3062,112.4661,19000.0
2016-06-13 10:30:00,112.51,112.6,111.82,112.2,16281.0,112.4561,112.5461,111.7664,112.1463,16281.0
2016-06-13 11:00:00,112.0,112.21,111.7,111.81,11403.0,111.9464,112.1562,111.6465,111.7564,11403.0
2016-06-13 11:30:00,112.06,112.06,111.41,111.41,3840.0,112.0063,112.0063,111.3566,111.3566,3840.0
2016-06-13 12:00:00,111.46,111.7,110.94,111.7,26421.0,111.4066,111.6465,110.8869,111.6465,26421.0
2016-06-13 12:30:00,111.84,112.2,111.66,112.05,9801.0,111.7864,112.1463,111.6065,111.9963,9801.0
2016-06-13 13:00:00,112.21,112.24,112.05,112.24,5200.0,112.1562,112.1862,111.9963,112.1862,5200.0
2016-06-13 13:30:00,112.28,112.29,111.64,111.69,10107.0,112.2262,112.2362,111.5865,111.6365,10107.0
2016-06-13 14:00:00,111.77,111.8,110.91,111.16,14085.0,111.7165,111.7464,110.8569,111.1068,14085.0
2016-06-13 14:30:00,111.16,111.55,111.11,111.11,14617.0,111.1068,111.4966,111.0568,111.0568,14617.0
2016-06-13 15:00:00,111.21,111.27,111.09,111.27,9811.0,111.1567,111.2167,111.0368,111.2167,9811.0
2016-06-13 15:30:00,111.3,111.32,110.85,110.94,41384.0,111.2467,111.2667,110.7969,110.8869,41384.0
2016-06-14 09:30:00,110.9,111.78,110.46,111.35,8039.0,110.8469,111.7265,110.4071,111.2967,8039.0
2016-06-14 10:00:00,111.52,111.52,111.23,111.27,2538.0,111.4666,111.4666,111.1767,111.2167,2538.0
2016-06-14 10:30:00,111.3,111.65,110.89,110.89,4400.0,111.2467,111.5965,110.8369,110.8369,4400.0
2016-06-14 11:00:00,111.19,111.49,111.08,111.33,4500.0,111.1367,111.4366,111.0268,111.2767,4500.0
2016-06-14 11:30:00,111.33,111.48,111.01,111.1,6400.0,111.2767,111.4266,110.9568,111.0468,6400.0
2016-06-14 12:00:00,111.19,111.84,111.05,111.84,4000.0,111.1367,111.7864,110.9968,111.7864,4000.0
2016-06-14 12:30:00,111.58,111.68,111.33,111.4,1800.0,111.5266,111.6265,111.2767,111.3466,1800.0
2016-06-14 13:00:00,111.34,111.38,111.25,111.29,2400.0,111.2867,111.3266,111.1967,111.2367,2400.0
2016-06-14 13:30:00,111.3,111.39,111.08,111.17,2502.0,111.2467,111.3366,111.0268,111.1167,2502.0
2016-06-14 14:00:00,111.14,111.3,110.95,111.29,3900.0,111.0868,111.2467,110.8969,111.2367,3900.0
2016-06-14 14:30:00,111.41,111.42,111.03,111.04,7007.0,111.3566,111.3666,110.9768,110.9868,7007.0
2016-06-14 15:00:00,111.03,111.73,110.88,111.73,7502.0,110.9768,111.6765,110.8269,111.6765,7502.0
2016-06-14 15:30:00,111.71,111.71,111.2,111.38,14669.0,111.6565,111.6565,111.1467,111.3266,14669.0
2016-06-15 09:30:00,111.71,111.8,111.12,111.58,6398.0,111.6565,111.7464,111.0668,111.5266,6398.0
2016-06-15 10:00:00,111.49,111.67,111.29,111.44,14800.0,111.4366,111.6165,111.2367,111.3866,14800.0
2016-06-15 10:30:00,111.44,111.54,111.02,111.35,18508.0,111.3866,111.4866,110.9668,111.2967,18508.0
2016-06-15 11:00:00,111.29,111.29,111.08,111.14,5489.0,111.2367,111.2367,111.0268,111.0868,5489.0
2016-06-15 11:30:00,111.17,111.21,111.04,111.06,4213.0,111.1167,111.1567,110.9868,111.0068,4213.0
2016-06-15 12:00:00,111.01,111.09,110.97,111.0,4209.0,110.9568,111.0368,110.9168,110.9468,4209.0
2016-06-15 12:30:00,111.07,111.1,110.96,111.0,4000.0,111.0168,111.0468,110.9068,110.9468,4000.0
2016-06-15 13:00:00,111.0,111.07,110.96,111.0,10830.0,110.9468,111.0168,110.9068,110.9468,10830.0
2016-06-15 13:30:00,111.05,111.09,110.95,111.08,4739.0,110.9968,111.0368,110.8969,111.0268,4739.0
2016-06-15 14:00:00,111.15,111.55,110.9,111.22,9339.0,111.0968,111.4966,110.8469,111.1667,9339.0
2016-06-15 14:30:00,111.16,111.44,110.64,111.0,19000.0,111.1068,111.3866,110.587,110.9468,19000.0
2016-06-15 15:00:00,111.0,111.4,110.98,111.2,15800.0,110.9468,111.3466,110.9268,111.1467,15800.0
2016-06-15 15:30:00,111.23,111.23,110.76,110.87,9491.0,111.1767,111.1767,110.7069,110.8169,9491.0
2016-06-16 09:30:00,110.14,110.25,109.54,109.91,5896.0,110.0872,110.1972,109.4875,109.8574,5896.0
2016-06-16 10:00:00,110.15,110.47,109.87,109.98,6662.0,110.0972,110.4171,109.8174,109.9273,6662.0
2016-06-16 10:30:00,109.95,109.95,109.61,109.82,4000.0,109.8973,109.8973,109.5575,109.7674,4000.0
2016-06-16 11:00:00,109.68,110.16,109.66,109.96,12500.0,109.6275,110.1072,109.6075,109.9073,12500.0
2016-06-16 11:30:00,109.84,109.84,109.47,109.63,4937.0,109.7874,109.7874,109.4176,109.5775,4937.0
2016-06-16 12:00:00,109.58,110.0,109.57,110.0,2200.0,109.5275,109.9473,109.5175,109.9473,2200.0
2016-06-16 12:30:00,109.93,110.3,109.77,110.3,38740.0,109.8773,110.2472,109.7174,110.2472,38740.0
2016-06-16 13:00:00,110.4,111.05,110.4,110.83,6625.0,110.3471,110.9968,110.3471,110.7769,6625.0
2016-06-16 13:30:00,110.85,110.86,110.24,110.49,9081.0,110.7969,110.8069,110.1872,110.4371,9081.0
2016-06-16 14:00:00,110.5,110.61,110.34,110.39,23351.0,110.4471,110.557,110.2871,110.3371,23351.0
2016-06-16 14:30:00,110.47,111.58,110.47,111.36,6500.0,110.4171,111.5266,110.4171,111.3067,6500.0
2016-06-16 15:00:00,111.3,111.45,110.93,111.2,20404.0,111.2467,111.3966,110.8769,111.1467,20404.0
2016-06-16 15:30:00,111.14,111.48,110.98,111.47,34677.0,111.0868,111.4266,110.9268,111.4166,34677.0
2016-06-17 09:30:00,111.66,111.88,110.08,110.49,89370.0,111.6065,111.8264,110.0273,110.4371,89370.0
2016-06-17 10:00:00,110.34,110.5,109.72,109.92,4200.0,110.2871,110.4471,109.6674,109.8673,4200.0
2016-06-17 10:30:00,109.76,109.76,109.39,109.48,4083.0,109.7074,109.7074,109.3376,109.4276,4083.0
2016-06-17 11:00:00,109.43,109.43,108.73,108.73,7700.0,109.3776,109.3776,108.6779,108.6779,7700.0
2016-06-17 11:30:00,108.72,109.13,108.67,108.98,4200.0,108.6679,109.0777,108.6179,108.9278,4200.0
2016-06-17 12:00:00,109.0,109.14,108.9,109.0,10609.0,108.9478,109.0877,108.8478,108.9478,10609.0
2016-06-17 12:30:00,109.02,109.04,108.71,108.71,5020.0,108.9678,108.9878,108.6579,108.6579,5020.0
2016-06-17 13:00:00,108.81,109.08,108.35,109.08,5891.0,108.7579,109.0277,108.2981,109.0277,5891.0
2016-06-17 13:30:00,109.0,109.5,108.9,109.29,13907.0,108.9478,109.4475,108.8478,109.2376,13907.0
2016-06-17 14:00:00,109.29,109.49,109.04,109.49,2935.0,109.2376,109.4376,108.9878,109.4376,2935.0
2016-06-17 14:30:00,109.39,109.57,109.21,109.21,2397.0,109.3376,109.5175,109.1577,109.1577,2397.0
2016-06-17 15:00:00,109.42,109.42,109.15,109.2,3999.0,109.3676,109.3676,109.0977,109.1477,3999.0
2016-06-17 15:30:00,109.27,109.44,109.15,109.35,24107.0,109.2177,109.3876,109.0977,109.2976,24107.0
2016-06-20 09:30:00,111.37,111.95,110.84,111.95,4267.0,111.3167,111.8964,110.7869,111.8964,4267.0
2016-06-20 10:00:00,111.49,111.81,111.49,111.8,5008.0,111.4366,111.7564,111.4366,111.7464,5008.0
2016-06-20 10:30:00,111.8,111.85,111.61,111.85,3417.0,111.7464,111.7964,111.5565,111.7964,3417.0
2016-06-20 11:00:00,111.85,112.63,111.85,112.57,6563.0,111.7964,112.576,111.7964,112.5161,6563.0
2016-06-20 11:30:00,112.4,112.44,111.96,112.24,4325.0,112.3462,112.3861,111.9064,112.1862,4325.0
2016-06-20 12:00:00,112.21,112.32,111.77,111.87,2971.0,112.1562,112.2662,111.7165,111.8164,2971.0
2016-06-20 12:30:00,112.0,112.22,111.96,112.11,2400.0,111.9464,112.1662,111.9064,112.0563,2400.0
2016-06-20 13:00:00,111.99,112.12,111.67,111.68,5570.0,111.9364,112.0663,111.6165,111.6265,5570.0
2016-06-20 13:30:00,111.75,112.01,111.68,111.93,6477.0,111.6965,111.9563,111.6265,111.8764,6477.0
2016-06-20 14:00:00,111.94,111.94,111.66,111.75,3100.0,111.8864,111.8864,111.6065,111.6965,3100.0
2016-06-20 14:30:00,111.82,111.82,111.63,111.71,5737.0,111.7664,111.7664,111.5765,111.6565,5737.0
2016-06-20 15:00:00,111.68,111.83,111.34,111.34,3300.0,111.6265,111.7764,111.2867,111.2867,3300.0
2016-06-20 15:30:00,111.38,111.48,111.14,111.16,15510.0,111.3266,111.4266,111.0868,111.1068,15510.0
2016-06-21 09:30:00,111.17,111.9,110.9,111.35,14726.0,111.1167,111.8464,110.8469,111.2967,14726.0
2016-06-21 10:00:00,111.35,111.68,110.88,111.39,6378.0,111.2967,111.6265,110.8269,111.3366,6378.0
2016-06-21 10:30:00,111.42,111.42,110.71,110.72,3500.0,111.3666,111.3666,110.657,110.667,3500.0
2016-06-21 11:00:00,110.78,111.42,110.78,111.42,3200.0,110.7269,111.3666,110.7269,111.3666,3200.0
2016-06-21 11:30:00,111.42,111.53,111.18,111.48,3100.0,111.3666,111.4766,111.1267,111.4266,3100.0
2016-06-21 12:00:00,111.38,111.48,111.3,111.43,1400.0,111.3266,111.4266,111.2467,111.3766,1400.0
2016-06-21 12:30:00,111.39,111.44,111.13,111.14,5200.0,111.3366,111.3866,111.0768,111.0868,5200.0
2016-06-21 13:00:00,111.21,111.33,111.15,111.19,3321.0,111.1567,111.2767,111.0968,111.1367,3321.0
2016-06-21 13:30:00,111.22,111.34,110.87,111.19,5200.0,111.1667,111.2867,110.8169,111.1367,5200.0
2016-06-21 14:00:00,111.19,111.72,111.19,111.63,3500.0,111.1367,111.6665,111.1367,111.5765,3500.0
2016-06-21 14:30:00,111.66,112.08,111.51,111.65,9034.0,111.6065,112.0263,111.4566,111.5965,9034.0
2016-06-21 15:00:00,111.62,111.62,111.2,111.57,4900.0,111.5665,111.5665,111.1467,111.5166,4900.0
2016-06-21 15:30:00,111.53,111.72,111.28,111.28,14696.0,111.4766,111.6665,111.2267,111.2267,14696.0
2016-06-22 09:30:00,111.2,111.45,110.59,110.8,8305.0,111.1467,111.3966,110.537,110.7469,8305.0
2016-06-22 10:00:00,110.8,110.92,110.66,110.92,3600.0,110.7469,110.8669,110.607,110.8669,3600.0
2016-06-22 10:30:00,111.01,112.14,110.79,112.0,17322.0,110.9568,112.0863,110.7369,111.9464,17322.0
2016-06-22 11:00:00,112.27,112.92,112.05,112.7,12988.0,112.2162,112.8659,111.9963,112.646,12988.0
2016-06-22 11:30:00,112.76,112.98,112.19,112.51,13500.0,112.706,112.9259,112.1363,112.4561,13500.0
2016-06-22 12:00:00,112.49,113.02,112.16,112.27,13993.0,112.4361,112.9659,112.1063,112.2162,13993.0
2016-06-22 12:30:00,112.28,113.14,112.28,112.98,11553.0,112.2262,113.0858,112.2262,112.9259,11553.0
2016-06-22 13:00:00,112.95,112.95,112.18,112.35,6800.0,112.8959,112.8959,112.1263,112.2962,6800.0
2016-06-22 13:30:00,112.24,112.61,112.22,112.53,5409.0,112.1862,112.5561,112.1662,112.4761,5409.0
2016-06-22 14:00:00,112.58,112.89,111.92,111.92,10488.0,112.5261,112.8359,111.8664,111.8664,10488.0
2016-06-22 14:30:00,111.84,112.08,111.55,112.01,4800.0,111.7864,112.0263,111.4966,111.9563,4800.0
2016-06-22 15:00:00,112.03,112.04,111.46,111.5,7676.0,111.9763,111.9863,111.4066,111.4466,7676.0
2016-06-22 15:30:00,111.54,111.87,111.54,111.72,22778.0,111.4866,111.8164,111.4866,111.6665,22778.0
2016-06-23 09:30:00,112.68,112.71,111.06,112.57,5665.0,112.626,112.656,111.0068,112.5161,5665.0
2016-06-23 10:00:00,112.86,113.18,112.62,112.79,9236.0,112.8059,113.1258,112.5661,112.736,9236.0
2016-06-23 10:30:00,112.59,113.02,112.27,113.02,8407.0,112.5361,112.9659,112.2162,112.9659,8407.0
2016-06-23 11:00:00,113.02,113.5,112.95,113.36,9631.0,112.9659,113.4456,112.8959,113.3057,9631.0
2016-06-23 11:30:00,113.4,113.43,112.83,112.88,11330.0,113.3457,113.3757,112.776,112.8259,11330.0
2016-06-23 12:00:00,113.01,113.16,112.53,113.1,20698.0,112.9559,113.1058,112.4761,113.0458,20698.0
2016-06-23 12:30:00,113.0,113.02,112.49,112.53,4883.0,112.9459,112.9659,112.4361,112.4761,4883.0
2016-06-23 13:00:00,112.56,112.56,112.21,112.5,4871.0,112.5061,112.5061,112.1562,112.4461,4871.0
2016-06-23 13:30:00,112.44,112.55,112.28,112.49,2719.0,112.3861,112.4961,112.2262,112.4361,2719.0
2016-06-23 14:00:00,112.48,112.92,112.48,112.63,6289.0,112.4261,112.8659,112.4261,112.576,6289.0
2016-06-23 14:30:00,112.79,113.17,112.66,112.66,10630.0,112.736,113.1158,112.606,112.606,10630.0
2016-06-23 15:00:00,112.57,112.85,112.5,112.71,4459.0,112.5161,112.7959,112.4461,112.656,4459.0
2016-06-23 15:30:00,112.74,113.1,112.71,113.1,24084.0,112.686,113.0458,112.656,113.0458,24084.0
2016-06-24 09:30:00,108.0,110.53,107.17,110.46,12480.0,107.9483,110.4771,107.1187,110.4071,12480.0
2016-06-24 10:00:00,110.06,110.46,109.91,110.25,27034.0,110.0073,110.4071,109.8574,110.1972,27034.0
2016-06-24 10:30:00,110.29,110.79,110.12,110.65,7504.0,110.2372,110.7369,110.0673,110.597,7504.0
2016-06-24 11:00:00,110.65,110.65,109.96,110.17,3844.0,110.597,110.597,109.9073,110.1172,3844.0
2016-06-24 11:30:00,110.15,110.15,109.91,109.96,4530.0,110.0972,110.0972,109.8574,109.9073,4530.0
2016-06-24 12:00:00,110.05,110.05,109.28,109.6,5000.0,109.9973,109.9973,109.2277,109.5475,5000.0
2016-06-24 12:30:00,109.55,109.55,108.88,108.94,7869.0,109.4975,109.4975,108.8278,108.8878,7869.0
2016-06-24 13:00:00,108.98,109.0,108.68,108.84,5550.0,108.9278,108.9478,108.6279,108.7879,5550.0
2016-06-24 13:30:00,108.86,109.0,108.56,108.83,6310.0,108.8079,108.9478,108.508,108.7779,6310.0
2016-06-24 14:00:00,108.94,109.11,108.7,108.84,6700.0,108.8878,109.0577,108.6479,108.7879,6700.0
2016-06-24 14:30:00,108.79,109.13,108.36,108.96,13088.0,108.7379,109.0777,108.3081,108.9078,13088.0
2016-06-24 15:00:00,108.96,108.97,108.35,108.44,11088.0,108.9078,108.9178,108.2981,108.3881,11088.0
2016-06-24 15:30:00,108.51,109.19,108.36,109.05,77753.0,108.458,109.1377,108.3081,108.9978,77753.0
2016-06-27 09:30:00,107.89,108.19,106.09,107.67,26312.0,107.8383,108.1382,106.0392,107.6184,26312.0
2016-06-27 10:00:00,107.88,108.07,107.03,107.22,14999.0,107.8283,108.0182,106.9787,107.1686,14999.0
2016-06-27 10:30:00,107.32,107.48,106.49,106.5,11522.0,107.2686,107.4285,106.439,106.449,11522.0
2016-06-27 11:00:00,106.53,106.78,105.97,106.78,6550.0,106.479,106.7289,105.9192,106.7289,6550.0
2016-06-27 11:30:00,107.05,107.17,106.77,107.13,7973.0,106.9987,107.1187,106.7189,107.0787,7973.0
2016-06-27 12:00:00,107.12,107.52,106.78,107.49,4947.0,107.0687,107.4685,106.7289,107.4385,4947.0
2016-06-27 12:30:00,107.51,107.62,107.04,107.62,6600.0,107.4585,107.5684,106.9887,107.5684,6600.0
2016-06-27 13:00:00,107.51,107.55,107.26,107.33,8940.0,107.4585,107.4985,107.2086,107.2786,8940.0
2016-06-27 13:30:00,107.25,107.32,106.46,106.91,10225.0,107.1986,107.2686,106.409,106.8588,10225.0
2016-06-27 14:00:00,106.75,106.93,106.58,106.93,3233.0,106.6989,106.8788,106.5289,106.8788,3233.0
2016-06-27 14:30:00,106.93,106.97,105.82,106.14,9950.0,106.8788,106.9188,105.7693,106.0892,9950.0
2016-06-27 15:00:00,106.3,106.3,105.75,105.76,20405.0,106.2491,106.2491,105.6993,105.7093,20405.0
2016-06-27 15:30:00,105.76,106.41,105.75,105.98,48220.0,105.7093,106.359,105.6993,105.9292,48220.0
2016-06-28 09:30:00,106.7,107.79,106.65,107.7,4440.0,106.6489,107.7384,106.5989,107.6484,4440.0
2016-06-28 10:00:00,107.7,107.74,106.39,106.39,6400.0,107.6484,107.6884,106.339,106.339,6400.0
2016-06-28 10:30:00,106.58,106.76,106.15,106.44,11739.0,106.5289,106.7089,106.0992,106.389,11739.0
2016-06-28 11:00:00,106.45,106.45,105.69,105.84,6800.0,106.399,106.399,105.6394,105.7893,6800.0
2016-06-28 11:30:00,105.85,106.26,105.73,106.26,7260.0,105.7993,106.2091,105.6794,106.2091,7260.0
2016-06-28 12:00:00,106.25,106.36,106.13,106.2,4400.0,106.1991,106.3091,106.0792,106.1491,4400.0
2016-06-28 12:30:00,106.33,106.89,106.33,106.66,3801.0,106.2791,106.8388,106.2791,106.6089,3801.0
2016-06-28 13:00:00,106.69,106.74,106.25,106.49,3400.0,106.6389,106.6889,106.1991,106.439,3400.0
2016-06-28 13:30:00,106.43,106.76,106.43,106.56,2900.0,106.379,106.7089,106.379,106.509,2900.0
2016-06-28 14:00:00,106.52,106.55,106.16,106.37,4250.0,106.469,106.499,106.1091,106.319,4250.0
2016-06-28 14:30:00,106.51,107.17,106.51,107.16,4345.0,106.459,107.1187,106.459,107.1087,4345.0
2016-06-28 15:00:00,107.13,107.21,106.61,106.71,7991.0,107.0787,107.1586,106.5589,106.6589,7991.0
2016-06-28 15:30:00,106.81,106.99,106.68,106.88,28116.0,106.7588,106.9388,106.6289,106.8288,28116.0
2016-06-29 09:30:00,108.38,108.61,107.9,108.46,5121.0,108.3281,108.558,107.8483,108.408,5121.0
2016-06-29 10:00:00,108.61,108.86,108.36,108.6,4800.0,108.558,108.8079,108.3081,108.548,4800.0
2016-06-29 10:30:00,108.6,108.73,108.42,108.62,2100.0,108.548,108.6779,108.3681,108.568,2100.0
2016-06-29 11:00:00,108.76,108.88,108.58,108.65,5185.0,108.7079,108.8278,108.528,108.598,5185.0
2016-06-29 11:30:00,108.78,109.07,108.7,109.07,6319.0,108.7279,109.0178,108.6479,109.0178,6319.0
2016-06-29 12:00:00,109.04,109.17,108.93,109.15,3524.0,108.9878,109.1177,108.8778,109.0977,3524.0
2016-06-29 12:30:00,109.18,109.39,109.06,109.33,5410.0,109.1277,109.3376,109.0078,109.2776,5410.0
2016-06-29 13:00:00,109.27,109.33,109.06,109.26,3919.0,109.2177,109.2776,109.0078,109.2077,3919.0
2016-06-29 13:30:00,109.26,109.65,109.19,109.46,3145.0,109.2077,109.5975,109.1377,109.4076,3145.0
2016-06-29 14:00:00,109.37,109.78,109.34,109.77,4250.0,109.3176,109.7274,109.2876,109.7174,4250.0
2016-06-29 14:30:00,109.7,109.81,109.57,109.7,3295.0,109.6475,109.7574,109.5175,109.6475,3295.0
2016-06-29 15:00:00,109.66,109.85,109.37,109.45,9878.0,109.6075,109.7974,109.3176,109.3976,9878.0
2016-06-29 15:30:00,109.45,109.49,109.19,109.36,15743.0,109.3976,109.4376,109.1377,109.3076,15743.0
2016-06-30 09:30:00,109.82,110.02,109.77,109.91,2299.0,109.7674,109.9673,109.7174,109.8574,2299.0
2016-06-30 10:00:00,109.94,110.17,109.75,109.75,10200.0,109.8873,110.1172,109.6974,109.6974,10200.0
2016-06-30 10:30:00,109.86,111.42,109.86,111.33,8269.0,109.8074,111.3666,109.8074,111.2767,8269.0
2016-06-30 11:00:00,111.33,111.47,110.36,110.69,8596.0,111.2767,111.4166,110.3071,110.637,8596.0
2016-06-30 11:30:00,110.75,111.01,110.73,110.91,3620.0,110.6969,110.9568,110.677,110.8569,3620.0
2016-06-30 12:00:00,111.01,112.0,110.9,111.87,9400.0,110.9568,111.9464,110.8469,111.8164,9400.0
2016-06-30 12:30:00,111.65,112.2,111.58,112.18,6010.0,111.5965,112.1463,111.5266,112.1263,6010.0
2016-06-30 13:00:00,112.18,112.37,112.07,112.3,10582.0,112.1263,112.3162,112.0163,112.2462,10582.0
2016-06-30 13:30:00,112.23,112.73,112.07,112.27,10599.0,112.1762,112.676,112.0163,112.2162,10599.0
2016-06-30 14:00:00,112.4,113.05,112.39,113.02,12803.0,112.3462,112.9958,112.3362,112.9659,12803.0
2016-06-30 14:30:00,113.02,113.2,112.57,112.82,21317.0,112.9659,113.1458,112.5161,112.766,21317.0
2016-06-30 15:00:00,112.86,112.94,112.29,112.83,13930.0,112.8059,112.8859,112.2362,112.776,13930.0
2016-06-30 15:30:00,112.89,113.05,112.4,113.05,45942.0,112.8359,112.9958,112.3462,112.9958,45942.0
2016-07-01 09:30:00,112.74,114.76,111.73,113.35,15447.0,112.686,114.705,111.6765,113.2957,15447.0
2016-07-01 10:00:00,113.41,113.6,113.13,113.2,9200.0,113.3557,113.5456,113.0758,113.1458,9200.0
2016-07-01 10:30:00,113.11,113.62,113.08,113.47,8814.0,113.0558,113.5656,113.0258,113.4156,8814.0
2016-07-01 11:00:00,113.39,113.49,112.51,113.01,11400.0,113.3357,113.4356,112.4561,112.9559,11400.0
2016-07-01 11:30:00,113.12,113.58,113.02,113.05,7810.0,113.0658,113.5256,112.9659,112.9958,7810.0
2016-07-01 12:00:00,113.11,113.16,112.89,112.99,6025.0,113.0558,113.1058,112.8359,112.9359,6025.0
2016-07-01 12:30:00,112.95,113.17,112.77,113.03,5238.0,112.8959,113.1158,112.716,112.9759,5238.0
2016-07-01 13:00:00,113.0,113.13,112.73,112.76,5600.0,112.9459,113.0758,112.676,112.706,5600.0
2016-07-01 13:30:00,112.7,113.1,112.7,112.95,28526.0,112.646,113.0458,112.646,112.8959,28526.0
2016-07-01 14:00:00,112.95,113.46,112.95,113.46,5284.0,112.8959,113.4057,112.8959,113.4057,5284.0
2016-07-01 14:30:00,113.48,113.58,113.4,113.52,9605.0,113.4256,113.5256,113.3457,113.4656,9605.0
2016-07-01 15:00:00,113.78,113.96,113.63,113.85,10242.0,113.7255,113.9054,113.5756,113.7955,10242.0
2016-07-01 15:30:00,114.0,114.42,113.75,113.92,29070.0,113.9454,114.3652,113.6955,113.8654,29070.0
2016-07-05 09:30:00,113.26,113.6,112.93,113.1,12350.0,113.2057,113.5456,112.8759,113.0458,12350.0
2016-07-05 10:00:00,113.15,114.12,113.0,113.87,6680.0,113.0958,114.0653,112.9459,113.8155,6680.0
2016-07-05 10:30:00,114.09,114.38,113.81,113.82,3603.0,114.0353,114.3252,113.7555,113.7655,3603.0
2016-07-05 11:00:00,113.72,113.94,113.48,113.69,4990.0,113.6655,113.8854,113.4256,113.6355,4990.0
2016-07-05 11:30:00,113.67,113.67,113.19,113.2,4296.0,113.6156,113.6156,113.1358,113.1458,4296.0
2016-07-05 12:00:00,113.4,113.47,113.25,113.42,2337.0,113.3457,113.4156,113.1958,113.3657,2337.0
2016-07-05 12:30:00,113.74,113.8,113.61,113.61,2700.0,113.6855,113.7455,113.5556,113.5556,2700.0
2016-07-05 13:00:00,113.61,113.61,113.12,113.12,4493.0,113.5556,113.5556,113.0658,113.0658,4493.0
2016-07-05 13:30:00,113.14,113.24,113.07,113.19,3923.0,113.0858,113.1858,113.0158,113.1358,3923.0
2016-07-05 14:00:00,113.3,113.81,113.3,113.52,3841.0,113.2457,113.7555,113.2457,113.4656,3841.0
2016-07-05 14:30:00,113.54,113.54,113.37,113.46,3050.0,113.4856,113.4856,113.3157,113.4057,3050.0
2016-07-05 15:00:00,113.46,113.58,113.4,113.53,4010.0,113.4057,113.5256,113.3457,113.4756,4010.0
2016-07-05 15:30:00,113.53,114.07,113.46,113.73,21854.0,113.4756,114.0154,113.4057,113.6755,21854.0
2016-07-06 09:30:00,113.58,113.98,113.06,113.98,8765.0,113.5256,113.9254,113.0058,113.9254,8765.0
2016-07-06 10:00:00,113.81,114.26,113.23,113.23,3600.0,113.7555,114.2053,113.1758,113.1758,3600.0
2016-07-06 10:30:00,113.3,113.83,113.03,113.72,6400.0,113.2457,113.7755,112.9759,113.6655,6400.0
2016-07-06 11:00:00,113.77,114.04,113.52,113.52,5030.0,113.7155,113.9854,113.4656,113.4656,5030.0
2016-07-06 11:30:00,113.3,113.41,113.22,113.23,6000.0,113.2457,113.3557,113.1658,113.1758,6000.0
2016-07-06 12:00:00,113.34,113.75,113.3,113.39,13780.0,113.2857,113.6955,113.2457,113.3357,13780.0
2016-07-06 12:30:00,113.43,113.48,113.21,113.25,3700.0,113.3757,113.4256,113.1558,113.1958,3700.0
2016-07-06 13:00:00,113.23,113.63,113.23,113.4,3400.0,113.1758,113.5756,113.1758,113.3457,3400.0
2016-07-06 13:30:00,113.45,113.48,113.21,113.34,3800.0,113.3957,113.4256,113.1558,113.2857,3800.0
2016-07-06 14:00:00,113.27,113.34,112.8,113.28,5936.0,113.2157,113.2857,112.746,113.2257,5936.0
2016-07-06 14:30:00,113.29,113.61,113.24,113.52,6000.0,113.2357,113.5556,113.1858,113.4656,6000.0
2016-07-06 15:00:00,113.52,113.56,113.29,113.39,5500.0,113.4656,113.5056,113.2357,113.3357,5500.0
2016-07-06 15:30:00,113.44,113.51,113.2,113.4,19170.0,113.3857,113.4556,113.1458,113.3457,19170.0
2016-07-07 09:30:00,113.44,114.16,113.44,114.11,6747.0,113.3857,114.1053,113.3857,114.0553,6747.0
2016-07-07 10:00:00,114.35,114.75,114.17,114.49,4500.0,114.2952,114.695,114.1153,114.4352,4500.0
2016-07-07 10:30:00,114.65,114.65,113.98,113.98,9805.0,114.5951,114.5951,113.9254,113.9254,9805.0
2016-07-07 11:00:00,113.78,114.05,113.78,113.95,2900.0,113.7255,113.9954,113.7255,113.8954,2900.0
2016-07-07 11:30:00,113.94,114.04,113.74,114.04,3799.0,113.8854,113.9854,113.6855,113.9854,3799.0
2016-07-07 12:00:00,114.13,114.35,114.08,114.26,4400.0,114.0753,114.2952,114.0254,114.2053,4400.0
2016-07-07 12:30:00,114.32,114.5,114.1,114.15,8788.0,114.2652,114.4452,114.0453,114.0953,8788.0
2016-07-07 13:00:00,114.11,114.8,114.11,114.66,15138.0,114.0553,114.745,114.0553,114.6051,15138.0
2016-07-07 13:30:00,114.69,115.04,114.61,114.91,12004.0,114.6351,114.9849,114.5551,114.855,12004.0
2016-07-07 14:00:00,114.86,115.21,114.55,115.15,12450.0,114.805,115.1548,114.4951,115.0948,12450.0
2016-07-07 14:30:00,115.2,115.2,114.71,114.71,14220.0,115.1448,115.1448,114.6551,114.6551,14220.0
2016-07-07 15:00:00,114.74,114.99,114.62,114.94,12969.0,114.685,114.9349,114.5651,114.8849,12969.0
2016-07-07 15:30:00,114.95,115.05,114.64,114.86,27718.0,114.8949,114.9949,114.5851,114.805,27718.0
2016-07-08 09:30:00,116.0,116.0,115.01,115.03,6661.0,115.9444,115.9444,114.9549,114.9749,6661.0
2016-07-08 10:00:00,115.03,115.79,115.03,115.68,13123.0,114.9749,115.7345,114.9749,115.6246,13123.0
2016-07-08 10:30:00,115.74,116.34,115.74,116.16,5406.0,115.6846,116.2843,115.6846,116.1044,5406.0
2016-07-08 11:00:00,116.07,116.07,115.71,115.98,5700.0,116.0144,116.0144,115.6546,115.9244,5700.0
2016-07-08 11:30:00,115.99,116.1,115.75,115.93,12596.0,115.9344,116.0444,115.6946,115.8745,12596.0
2016-07-08 12:00:00,115.99,116.08,115.8,115.8,6900.0,115.9344,116.0244,115.7445,115.7445,6900.0
2016-07-08 12:30:00,115.75,115.75,115.32,115.33,6293.0,115.6946,115.6946,115.2648,115.2748,6293.0
2016-07-08 13:00:00,115.33,115.47,115.25,115.36,8920.0,115.2748,115.4147,115.1948,115.3047,8920.0
2016-07-08 13:30:00,115.38,115.47,115.11,115.2,6871.0,115.3247,115.4147,115.0549,115.1448,6871.0
2016-07-08 14:00:00,115.2,115.2,114.93,114.96,8119.0,115.1448,115.1448,114.8749,114.9049,8119.0
2016-07-08 14:30:00,114.91,115.11,114.91,114.92,7482.0,114.855,115.0549,114.855,114.865,7482.0
2016-07-08 15:00:00,114.93,114.97,114.82,114.91,14572.0,114.8749,114.9149,114.765,114.855,14572.0
2016-07-08 15:30:00,114.92,115.04,114.79,114.85,37907.0,114.865,114.9849,114.735,114.795,37907.0
2016-07-11 09:30:00,115.32,115.89,114.96,115.05,4779.0,115.2648,115.8345,114.9049,114.9949,4779.0
2016-07-11 10:00:00,115.05,115.24,114.76,114.82,6700.0,114.9949,115.1848,114.705,114.765,6700.0
2016-07-11 10:30:00,114.97,115.15,114.76,114.92,5173.0,114.9149,115.0948,114.705,114.865,5173.0
2016-07-11 11:00:00,114.91,115.32,114.91,115.19,5899.0,114.855,115.2648,114.855,115.1348,5899.0
2016-07-11 11:30:00,115.24,115.42,115.1,115.3,4250.0,115.1848,115.3647,115.0449,115.2448,4250.0
2016-07-11 12:00:00,115.24,115.38,114.92,115.11,19189.0,115.1848,115.3247,114.865,115.0549,19189.0
2016-07-11 12:30:00,115.11,115.36,115.05,115.36,5970.0,115.0549,115.3047,114.9949,115.3047,5970.0
2016-07-11 13:00:00,115.28,115.43,115.24,115.28,6137.0,115.2248,115.3747,115.1848,115.2248,6137.0
2016-07-11 13:30:00,115.3,115.3,114.89,115.16,7173.0,115.2448,115.2448,114.835,115.1048,7173.0
2016-07-11 14:00:00,115.21,115.56,115.11,115.56,6217.0,115.1548,115.5046,115.0549,115.5046,6217.0
2016-07-11 14:30:00,115.56,115.81,115.49,115.66,6200.0,115.5046,115.7545,115.4347,115.6046,6200.0
2016-07-11 15:00:00,115.69,115.74,115.38,115.49,10476.0,115.6346,115.6846,115.3247,115.4347,10476.0
2016-07-11 15:30:00,115.43,115.43,115.08,115.1,25271.0,115.3747,115.3747,115.0249,115.0449,25271.0
2016-07-12 09:30:00,116.06,116.1,115.0,115.43,8782.0,116.0044,116.0444,114.9449,115.3747,8782.0
2016-07-12 10:00:00,115.42,115.75,115.01,115.67,17943.0,115.3647,115.6946,114.9549,115.6146,17943.0
2016-07-12 10:30:00,115.59,116.09,115.44,115.95,25139.0,115.5346,116.0344,115.3847,115.8945,25139.0
2016-07-12 11:00:00,116.02,116.19,115.69,116.06,14190.0,115.9644,116.1343,115.6346,116.0044,14190.0
2016-07-12 11:30:00,116.01,117.2,115.83,117.18,8489.0,115.9544,117.1439,115.7745,117.1239,8489.0
2016-07-12 12:00:00,117.1,117.98,117.05,117.67,15198.0,117.0439,117.9235,116.9939,117.6136,15198.0
2016-07-12 12:30:00,117.83,117.86,117.36,117.36,6401.0,117.7736,117.8035,117.3038,117.3038,6401.0
2016-07-12 13:00:00,117.52,117.67,117.4,117.4,4300.0,117.4637,117.6136,117.3438,117.3438,4300.0
2016-07-12 13:30:00,117.54,117.64,117.38,117.38,4400.0,117.4837,117.5836,117.3238,117.3238,4400.0
2016-07-12 14:00:00,117.38,117.73,117.32,117.62,5405.0,117.3238,117.6736,117.2638,117.5637,5405.0
2016-07-12 14:30:00,117.68,118.04,117.65,117.88,9185.0,117.6236,117.9835,117.5936,117.8235,9185.0
2016-07-12 15:00:00,117.81,117.87,117.69,117.8,42442.0,117.7536,117.8135,117.6336,117.7436,42442.0
2016-07-12 15:30:00,117.76,117.93,117.75,117.86,31658.0,117.7036,117.8735,117.6936,117.8035,31658.0
2016-07-13 09:30:00,118.82,119.13,117.09,118.97,12796.0,118.7631,119.0729,117.0339,118.913,12796.0
2016-07-13 10:00:00,119.0,119.18,118.37,118.44,45991.0,118.943,119.1229,118.3133,118.3833,45991.0
2016-07-13 10:30:00,118.5,118.8,118.02,118.63,31336.0,118.4432,118.7431,117.9635,118.5732,31336.0
2016-07-13 11:00:00,118.64,118.64,118.26,118.26,6955.0,118.5832,118.5832,118.2034,118.2034,6955.0
2016-07-13 11:30:00,118.28,118.72,118.24,118.7,4502.0,118.2233,118.6631,118.1834,118.6431,4502.0
2016-07-13 12:00:00,118.66,118.69,118.19,118.34,13046.0,118.6032,118.6331,118.1334,118.2833,13046.0
2016-07-13 12:30:00,118.33,118.46,118.15,118.26,3671.0,118.2733,118.4033,118.0934,118.2034,3671.0
2016-07-13 13:00:00,118.38,118.51,118.24,118.5,11163.0,118.3233,118.4532,118.1834,118.4432,11163.0
2016-07-13 13:30:00,118.5,118.58,118.28,118.28,9600.0,118.4432,118.5232,118.2233,118.2233,9600.0
2016-07-13 14:00:00,118.16,118.37,118.16,118.3,7339.0,118.1034,118.3133,118.1034,118.2433,7339.0
2016-07-13 14:30:00,118.3,118.42,118.25,118.42,11953.0,118.2433,118.3633,118.1934,118.3633,11953.0
2016-07-13 15:00:00,118.38,118.48,118.27,118.27,7603.0,118.3233,118.4232,118.2133,118.2133,7603.0
2016-07-13 15:30:00,118.29,118.44,118.16,118.16,19361.0,118.2333,118.3833,118.1034,118.1034,19361.0
2016-07-14 09:30:00,119.22,119.28,118.42,118.44,10508.0,119.1629,119.2229,118.3633,118.3833,10508.0
2016-07-14 10:00:00,118.28,118.42,118.16,118.4,4000.0,118.2233,118.3633,118.1034,118.3433,4000.0
2016-07-14 10:30:00,118.48,118.73,118.48,118.5,8603.0,118.4232,118.6731,118.4232,118.4432,8603.0
2016-07-14 11:00:00,118.6,118.77,118.51,118.61,6205.0,118.5432,118.7131,118.4532,118.5532,6205.0
2016-07-14 11:30:00,118.49,118.49,118.01,118.19,4100.0,118.4332,118.4332,117.9535,118.1334,4100.0
2016-07-14 12:00:00,118.09,118.18,117.83,117.9,3300.0,118.0334,118.1234,117.7736,117.8435,3300.0
2016-07-14 12:30:00,117.89,118.16,117.82,117.98,3667.0,117.8335,118.1034,117.7636,117.9235,3667.0
2016-07-14 13:00:00,117.94,118.17,117.83,117.84,18200.0,117.8835,118.1134,117.7736,117.7836,18200.0
2016-07-14 13:30:00,117.85,117.92,117.85,117.92,3592.0,117.7935,117.8635,117.7935,117.8635,3592.0
2016-07-14 14:00:00,117.95,118.0,117.82,118.0,2604.0,117.8935,117.9435,117.7636,117.9435,2604.0
2016-07-14 14:30:00,118.18,118.36,118.11,118.27,3850.0,118.1234,118.3033,118.0534,118.2133,3850.0
2016-07-14 15:00:00,118.25,118.39,118.2,118.39,3700.0,118.1934,118.3333,118.1434,118.3333,3700.0
2016-07-14 15:30:00,118.37,118.45,117.92,117.94,20311.0,118.3133,118.3933,117.8635,117.8835,20311.0
2016-07-15 09:30:00,118.31,118.41,116.69,116.95,12282.0,118.2533,118.3533,116.6341,116.894,12282.0
2016-07-15 10:00:00,117.11,117.57,117.0,117.45,7246.0,117.0539,117.5137,116.944,117.3937,7246.0
2016-07-15 10:30:00,117.49,117.84,117.4,117.7,5300.0,117.4337,117.7836,117.3438,117.6436,5300.0
2016-07-15 11:00:00,117.75,117.75,117.38,117.39,4900.0,117.6936,117.6936,117.3238,117.3338,4900.0
2016-07-15 11:30:00,117.39,117.39,116.9,116.92,10172.0,117.3338,117.3338,116.844,116.864,10172.0
2016-07-15 12:00:00,117.0,117.0,116.63,116.79,9068.0,116.944,116.944,116.5741,116.7341,9068.0
2016-07-15 12:30:00,116.81,116.83,116.63,116.71,2507.0,116.754,116.774,116.5741,116.6541,2507.0
2016-07-15 13:00:00,116.76,116.95,116.76,116.9,4242.0,116.7041,116.894,116.7041,116.844,4242.0
2016-07-15 13:30:00,116.9,116.95,116.85,116.93,2495.0,116.844,116.894,116.794,116.874,2495.0
2016-07-15 14:00:00,116.93,116.93,116.65,116.68,7568.0,116.874,116.874,116.5941,116.6241,7568.0
2016-07-15 14:30:00,116.69,116.74,116.59,116.66,3100.0,116.6341,116.6841,116.5342,116.6041,3100.0
2016-07-15 15:00:00,116.7,116.75,116.54,116.72,9840.0,116.6441,116.6941,116.4842,116.6641,9840.0
2016-07-15 15:30:00,116.71,116.75,116.62,116.74,17725.0,116.6541,116.6941,116.5641,116.6841,17725.0
2016-07-18 09:30:00,117.02,117.02,115.95,116.34,12545.0,116.9639,116.9639,115.8945,116.2843,12545.0
2016-07-18 10:00:00,116.24,116.24,115.78,116.02,12624.0,116.1843,116.1843,115.7245,115.9644,12624.0
2016-07-18 10:30:00,116.14,116.66,116.02,116.53,20854.0,116.0844,116.6041,115.9644,116.4742,20854.0
2016-07-18 11:00:00,116.54,116.54,116.04,116.05,12316.0,116.4842,116.4842,115.9844,115.9944,12316.0
2016-07-18 11:30:00,116.05,116.15,115.69,115.84,4306.0,115.9944,116.0944,115.6346,115.7845,4306.0
2016-07-18 12:00:00,115.84,115.84,115.7,115.79,3300.0,115.7845,115.7845,115.6446,115.7345,3300.0
2016-07-18 12:30:00,115.7,115.81,115.53,115.66,2721.0,115.6446,115.7545,115.4747,115.6046,2721.0
2016-07-18 13:00:00,115.66,116.02,115.66,116.02,4200.0,115.6046,115.9644,115.6046,115.9644,4200.0
2016-07-18 13:30:00,116.02,116.26,115.98,116.04,7976.0,115.9644,116.2043,115.9244,115.9844,7976.0
2016-07-18 14:00:00,116.1,116.17,115.99,116.07,7810.0,116.0444,116.1144,115.9344,116.0144,7810.0
2016-07-18 14:30:00,116.08,116.21,115.97,116.09,11005.0,116.0244,116.1543,115.9144,116.0344,11005.0
2016-07-18 15:00:00,116.04,116.12,115.93,116.07,9499.0,115.9844,116.0644,115.8745,116.0144,9499.0
2016-07-18 15:30:00,116.08,116.52,116.02,116.39,20998.0,116.0244,116.4642,115.9644,116.3342,20998.0
2016-07-19 09:30:00,116.59,117.63,116.54,116.73,5126.0,116.5342,117.5737,116.4842,116.6741,5126.0
2016-07-19 10:00:00,116.73,117.25,116.73,117.25,2400.0,116.6741,117.1938,116.6741,117.1938,2400.0
2016-07-19 10:30:00,117.36,117.57,117.3,117.57,3150.0,117.3038,117.5137,117.2438,117.5137,3150.0
2016-07-19 11:00:00,117.63,117.96,117.62,117.88,4188.0,117.5737,117.9035,117.5637,117.8235,4188.0
2016-07-19 11:30:00,117.95,117.95,117.69,117.77,3791.0,117.8935,117.8935,117.6336,117.7136,3791.0
2016-07-19 12:00:00,117.61,117.61,117.32,117.39,2414.0,117.5537,117.5537,117.2638,117.3338,2414.0
2016-07-19 12:30:00,117.31,117.33,117.28,117.3,2000.0,117.2538,117.2738,117.2238,117.2438,2000.0
2016-07-19 13:00:00,117.25,117.25,116.97,116.99,1670.0,117.1938,117.1938,116.914,116.934,1670.0
2016-07-19 13:30:00,117.02,117.02,116.87,116.91,2400.0,116.9639,116.9639,116.814,116.854,2400.0
2016-07-19 14:00:00,116.92,117.14,116.92,117.13,2803.0,116.864,117.0839,116.864,117.0739,2803.0
2016-07-19 14:30:00,117.13,117.55,117.13,117.53,7393.0,117.0739,117.4937,117.0739,117.4737,7393.0
2016-07-19 15:00:00,117.53,117.53,117.35,117.42,9749.0,117.4737,117.4737,117.2938,117.3638,9749.0
2016-07-19 15:30:00,117.48,117.55,117.3,117.47,10423.0,117.4237,117.4937,117.2438,117.4137,10423.0
2016-07-20 09:30:00,118.38,118.63,117.99,118.13,3829.0,118.3233,118.5732,117.9335,118.0734,3829.0
2016-07-20 10:00:00,117.95,118.61,117.95,118.54,5600.0,117.8935,118.5532,117.8935,118.4832,5600.0
2016-07-20 10:30:00,118.35,118.7,118.29,118.59,9970.0,118.2933,118.6431,118.2333,118.5332,9970.0
2016-07-20 11:00:00,118.59,118.82,118.52,118.77,4609.0,118.5332,118.7631,118.4632,118.7131,4609.0
2016-07-20 11:30:00,118.77,118.95,118.69,118.76,3559.0,118.7131,118.893,118.6331,118.7031,3559.0
2016-07-20 12:00:00,118.72,118.72,118.45,118.56,3100.0,118.6631,118.6631,118.3933,118.5032,3100.0
2016-07-20 12:30:00,118.56,118.56,118.42,118.46,3958.0,118.5032,118.5032,118.3633,118.4033,3958.0
2016-07-20 13:00:00,118.42,118.67,118.34,118.67,11262.0,118.3633,118.6132,118.2833,118.6132,11262.0
2016-07-20 13:30:00,118.78,118.87,118.67,118.73,3300.0,118.7231,118.8131,118.6132,118.6731,3300.0
2016-07-20 14:00:00,118.63,118.81,118.63,118.72,4700.0,118.5732,118.7531,118.5732,118.6631,4700.0
2016-07-20 14:30:00,118.75,118.8,118.56,118.56,7530.0,118.6931,118.7431,118.5032,118.5032,7530.0
2016-07-20 15:00:00,118.55,118.7,118.32,118.6,13091.0,118.4932,118.6431,118.2633,118.5432,13091.0
2016-07-20 15:30:00,118.63,118.99,118.63,118.72,20666.0,118.5732,118.933,118.5732,118.6631,20666.0
2016-07-21 09:30:00,118.55,118.58,118.11,118.14,2918.0,118.4932,118.5232,118.0534,118.0834,2918.0
2016-07-21 10:00:00,118.33,118.61,118.33,118.44,2800.0,118.2733,118.5532,118.2733,118.3833,2800.0
2016-07-21 10:30:00,118.36,118.39,118.19,118.35,2558.0,118.3033,118.3333,118.1334,118.2933,2558.0
2016-07-21 11:00:00,118.18,118.31,118.02,118.02,1850.0,118.1234,118.2533,117.9635,117.9635,1850.0
2016-07-21 11:30:00,118.01,118.01,117.26,117.26,6959.0,117.9535,117.9535,117.2038,117.2038,6959.0
2016-07-21 12:00:00,117.39,117.41,116.99,117.04,2951.0,117.3338,117.3538,116.934,116.9839,2951.0
2016-07-21 12:30:00,117.08,117.2,117.01,117.13,1900.0,117.0239,117.1439,116.954,117.0739,1900.0
2016-07-21 13:00:00,117.06,117.3,116.96,116.99,3805.0,117.0039,117.2438,116.904,116.934,3805.0
2016-07-21 13:30:00,116.96,117.07,116.88,116.97,2600.0,116.904,117.0139,116.824,116.914,2600.0
2016-07-21 14:00:00,116.92,116.92,116.6,116.66,3114.0,116.864,116.864,116.5441,116.6041,3114.0
2016-07-21 14:30:00,116.6,116.7,116.47,116.54,7600.0,116.5441,116.6441,116.4142,116.4842,7600.0
2016-07-21 15:00:00,116.51,116.72,116.44,116.7,4826.0,116.4542,116.6641,116.3842,116.6441,4826.0
2016-07-21 15:30:00,116.7,116.89,116.65,116.72,12625.0,116.6441,116.834,116.5941,116.6641,12625.0
2016-07-22 09:30:00,116.61,117.42,116.61,117.3,1951.0,116.5541,117.3638,116.5541,117.2438,1951.0
2016-07-22 10:00:00,117.32,117.68,117.32,117.62,1100.0,117.2638,117.6236,117.2638,117.5637,1100.0
2016-07-22 10:30:00,117.67,117.93,117.53,117.7,10533.0,117.6136,117.8735,117.4737,117.6436,10533.0
2016-07-22 11:00:00,117.74,118.0,117.63,117.86,20665.0,117.6836,117.9435,117.5737,117.8035,20665.0
2016-07-22 11:30:00,117.85,118.52,117.81,118.21,47862.0,117.7935,118.4632,117.7536,118.1534,47862.0
2016-07-22 12:00:00,118.28,118.53,118.26,118.5,2009.0,118.2233,118.4732,118.2034,118.4432,2009.0
2016-07-22 12:30:00,118.63,118.74,118.44,118.44,4800.0,118.5732,118.6831,118.3833,118.3833,4800.0
2016-07-22 13:00:00,118.57,118.79,118.5,118.67,1746.0,118.5132,118.7331,118.4432,118.6132,1746.0
2016-07-22 13:30:00,118.66,118.92,118.58,118.69,3823.0,118.6032,118.863,118.5232,118.6331,3823.0
2016-07-22 14:00:00,118.78,118.88,118.64,118.88,8300.0,118.7231,118.8231,118.5832,118.8231,8300.0
2016-07-22 14:30:00,118.86,119.14,118.86,119.02,4005.0,118.8031,119.0829,118.8031,118.963,4005.0
2016-07-22 15:00:00,119.04,119.15,118.89,118.91,9617.0,118.983,119.0929,118.8331,118.853,9617.0
2016-07-22 15:30:00,118.91,119.0,118.78,118.93,15653.0,118.853,118.943,118.7231,118.873,15653.0
2016-07-25 09:30:00,118.94,119.63,118.67,118.78,3372.0,118.883,119.5727,118.6132,118.7231,3372.0
2016-07-25 10:00:00,118.71,118.71,118.25,118.33,900.0,118.6531,118.6531,118.1934,118.2733,900.0
2016-07-25 10:30:00,118.25,118.49,118.23,118.32,2400.0,118.1934,118.4332,118.1734,118.2633,2400.0
2016-07-25 11:00:00,118.26,118.26,117.78,118.06,1900.0,118.2034,118.2034,117.7236,118.0034,1900.0
2016-07-25 11:30:00,117.96,117.96,116.47,117.37,12055.0,117.9035,117.9035,116.4142,117.3138,12055.0
2016-07-25 12:00:00,117.39,117.67,117.31,117.55,2300.0,117.3338,117.6136,117.2538,117.4937,2300.0
2016-07-25 12:30:00,117.64,117.75,117.53,117.67,3487.0,117.5836,117.6936,117.4737,117.6136,3487.0
2016-07-25 13:00:00,117.63,117.86,117.63,117.78,4600.0,117.5737,117.8035,117.5737,117.7236,4600.0
2016-07-25 13:30:00,117.75,117.95,117.62,117.68,4740.0,117.6936,117.8935,117.5637,117.6236,4740.0
2016-07-25 14:00:00,117.6,117.78,117.6,117.73,2400.0,117.5437,117.7236,117.5437,117.6736,2400.0
2016-07-25 14:30:00,117.68,117.8,117.59,117.59,1500.0,117.6236,117.7436,117.5337,117.5337,1500.0
2016-07-25 15:00:00,117.68,117.72,117.56,117.56,2858.0,117.6236,117.6636,117.5037,117.5037,2858.0
2016-07-25 15:30:00,117.61,117.83,117.59,117.83,15175.0,117.5537,117.7736,117.5337,117.7736,15175.0
2016-07-26 09:30:00,117.95,118.83,117.92,118.59,2778.0,117.8935,118.7731,117.8635,118.5332,2778.0
2016-07-26 10:00:00,118.48,118.5,117.92,117.94,2700.0,118.4232,118.4432,117.8635,117.8835,2700.0
2016-07-26 10:30:00,118.05,118.23,117.12,117.12,6515.0,117.9935,118.1734,117.0639,117.0639,6515.0
2016-07-26 11:00:00,117.0,117.38,116.96,117.38,1340.0,116.944,117.3238,116.904,117.3238,1340.0
2016-07-26 11:30:00,117.38,117.76,117.32,117.7,2100.0,117.3238,117.7036,117.2638,117.6436,2100.0
2016-07-26 12:00:00,117.75,118.0,117.7,118.0,2700.0,117.6936,117.9435,117.6436,117.9435,2700.0
2016-07-26 12:30:00,117.97,118.09,117.83,117.88,1050.0,117.9135,118.0334,117.7736,117.8235,1050.0
2016-07-26 13:00:00,117.89,117.89,117.51,117.52,1400.0,117.8335,117.8335,117.4537,117.4637,1400.0
2016-07-26 13:30:00,117.61,117.8,117.36,117.57,5221.0,117.5537,117.7436,117.3038,117.5137,5221.0
2016-07-26 14:00:00,117.73,117.73,117.51,117.61,3510.0,117.6736,117.6736,117.4537,117.5537,3510.0
2016-07-26 14:30:00,117.6,117.7,117.46,117.65,2870.0,117.5437,117.6436,117.4037,117.5936,2870.0
2016-07-26 15:00:00,117.65,117.72,117.48,117.68,5546.0,117.5936,117.6636,117.4237,117.6236,5546.0
2016-07-26 15:30:00,117.7,117.81,117.49,117.57,21967.0,117.6436,117.7536,117.4337,117.5137,21967.0
2016-07-27 09:30:00,117.92,118.26,117.21,117.42,3309.0,117.8635,118.2034,117.1539,117.3638,3309.0
2016-07-27 10:00:00,117.58,117.59,117.37,117.38,2800.0,117.5237,117.5337,117.3138,117.3238,2800.0
2016-07-27 10:30:00,117.57,117.65,117.19,117.42,3763.0,117.5137,117.5936,117.1339,117.3638,3763.0
2016-07-27 11:00:00,117.38,117.68,117.37,117.6,5966.0,117.3238,117.6236,117.3138,117.5437,5966.0
2016-07-27 11:30:00,117.51,117.54,117.38,117.4,1600.0,117.4537,117.4837,117.3238,117.3438,1600.0
2016-07-27 12:00:00,117.29,117.45,117.2,117.23,1000.0,117.2338,117.3937,117.1439,117.1738,1000.0
2016-07-27 12:30:00,117.19,117.19,117.05,117.06,2000.0,117.1339,117.1339,116.9939,117.0039,2000.0
2016-07-27 13:00:00,117.15,117.22,117.11,117.22,700.0,117.0939,117.1639,117.0539,117.1639,700.0
2016-07-27 13:30:00,117.28,117.59,117.16,117.38,3600.0,117.2238,117.5337,117.1039,117.3238,3600.0
2016-07-27 14:00:00,117.31,117.54,117.1,117.41,8499.0,117.2538,117.4837,117.0439,117.3538,8499.0
2016-07-27 14:30:00,117.45,117.49,117.29,117.44,4813.0,117.3937,117.4337,117.2338,117.3837,4813.0
2016-07-27 15:00:00,117.49,117.57,117.26,117.38,7200.0,117.4337,117.5137,117.2038,117.3238,7200.0
2016-07-27 15:30:00,117.31,117.6,117.18,117.56,18499.0,117.2538,117.5437,117.1239,117.5037,18499.0
2016-07-28 09:30:00,117.5,119.79,117.36,117.37,11190.0,117.4437,119.7326,117.3038,117.3138,11190.0
2016-07-28 10:00:00,117.36,117.37,116.19,116.2,11125.0,117.3038,117.3138,116.1343,116.1443,11125.0
2016-07-28 10:30:00,116.3,116.35,115.97,116.13,6000.0,116.2443,116.2943,115.9144,116.0744,6000.0
2016-07-28 11:00:00,116.09,116.25,115.83,116.11,7351.0,116.0344,116.1943,115.7745,116.0544,7351.0
2016-07-28 11:30:00,116.17,116.3,115.94,115.95,7922.0,116.1144,116.2443,115.8845,115.8945,7922.0
2016-07-28 12:00:00,115.96,116.1,115.43,115.44,10440.0,115.9045,116.0444,115.3747,115.3847,10440.0
2016-07-28 12:30:00,115.67,115.92,115.6,115.7,4100.0,115.6146,115.8645,115.5446,115.6446,4100.0
2016-07-28 13:00:00,115.72,115.93,115.62,115.66,11100.0,115.6646,115.8745,115.5646,115.6046,11100.0
2016-07-28 13:30:00,115.74,116.1,115.67,116.1,12321.0,115.6846,116.0444,115.6146,116.0444,12321.0
2016-07-28 14:00:00,116.1,116.1,115.88,116.07,14685.0,116.0444,116.0444,115.8245,116.0144,14685.0
2016-07-28 14:30:00,116.0,116.15,115.87,116.05,9680.0,115.9444,116.0944,115.8145,115.9944,9680.0
2016-07-28 15:00:00,116.02,116.21,115.84,116.12,19065.0,115.9644,116.1543,115.7845,116.0644,19065.0
2016-07-28 15:30:00,116.14,116.24,115.44,115.49,72032.0,116.0844,116.1843,115.3847,115.4347,72032.0
2016-07-29 09:30:00,120.0,124.59,118.88,123.26,52694.0,119.9425,124.5303,118.8231,123.201,52694.0
2016-07-29 10:00:00,123.21,125.01,122.12,125.01,66336.0,123.151,124.9501,122.0615,124.9501,66336.0
2016-07-29 10:30:00,125.12,126.64,124.36,126.0,72906.0,125.0601,126.5793,124.3004,125.9396,72906.0
2016-07-29 11:00:00,126.01,128.77,125.89,128.5,61105.0,125.9496,128.7083,125.8297,128.4384,61105.0
2016-07-29 11:30:00,128.6,128.66,126.76,126.76,65728.0,128.5384,128.5984,126.6993,126.6993,65728.0
2016-07-29 12:00:00,126.9,128.99,126.45,128.64,59875.0,126.8392,128.9282,126.3894,128.5784,59875.0
2016-07-29 12:30:00,128.64,130.16,127.33,128.06,33227.0,128.5784,130.0977,127.269,127.9987,33227.0
2016-07-29 13:00:00,128.29,129.23,128.04,128.04,29785.0,128.2285,129.1681,127.9787,127.9787,29785.0
2016-07-29 13:30:00,128.09,129.22,128.08,128.74,17765.0,128.0286,129.1581,128.0186,128.6783,17765.0
2016-07-29 14:00:00,128.82,129.04,128.36,128.5,31027.0,128.7583,128.9782,128.2985,128.4384,31027.0
2016-07-29 14:30:00,128.49,128.8,128.33,128.55,33044.0,128.4285,128.7383,128.2685,128.4884,33044.0
2016-07-29 15:00:00,128.69,129.22,128.63,128.81,23444.0,128.6284,129.1581,128.5684,128.7483,23444.0
2016-07-29 15:30:00,128.76,128.76,125.78,126.64,140392.0,128.6983,128.6983,125.7197,126.5793,140392.0
2016-08-01 09:30:00,126.4,127.29,126.07,126.98,25507.0,126.3395,127.229,126.0096,126.9192,25507.0
2016-08-01 10:00:00,126.93,127.92,126.74,127.48,13927.0,126.8692,127.8587,126.6793,127.4189,13927.0
2016-08-01 10:30:00,127.48,128.76,127.44,128.76,13363.0,127.4189,128.6983,127.379,128.6983,13363.0
2016-08-01 11:00:00,128.69,129.16,128.31,129.1,14200.0,128.6284,129.0981,128.2485,129.0382,14200.0
2016-08-01 11:30:00,129.11,129.61,129.11,129.5,14280.0,129.0482,129.5479,129.0482,129.438,14280.0
2016-08-01 12:00:00,129.42,129.54,128.43,128.65,13502.0,129.358,129.4779,128.3685,128.5884,13502.0
2016-08-01 12:30:00,128.71,129.04,128.57,128.72,7316.0,128.6483,128.9782,128.5084,128.6583,7316.0
2016-08-01 13:00:00,128.79,128.85,128.53,128.75,6933.0,128.7283,128.7883,128.4684,128.6883,6933.0
2016-08-01 13:30:00,128.63,128.87,128.59,128.87,9780.0,128.5684,128.8083,128.5284,128.8083,9780.0
2016-08-01 14:00:00,129.16,129.68,128.92,129.36,11276.0,129.0981,129.6179,128.8582,129.298,11276.0
2016-08-01 14:30:00,129.45,129.64,129.21,129.53,12809.0,129.388,129.5779,129.1481,129.468,12809.0
2016-08-01 15:00:00,129.53,129.83,129.4,129.83,37555.0,129.468,129.7678,129.338,129.7678,37555.0
2016-08-01 15:30:00,129.83,130.28,129.82,130.26,47596.0,129.7678,130.2176,129.7578,130.1976,47596.0
2016-08-02 09:30:00,130.0,130.99,129.68,129.93,19378.0,129.9377,130.9273,129.6179,129.8678,19378.0
2016-08-02 10:00:00,129.99,130.0,129.49,129.9,9881.0,129.9277,129.9377,129.428,129.8378,9881.0
2016-08-02 10:30:00,129.91,129.98,129.13,129.24,18081.0,129.8478,129.9177,129.0681,129.1781,18081.0
2016-08-02 11:00:00,129.1,129.63,129.03,129.47,8232.0,129.0382,129.5679,128.9682,129.408,8232.0
2016-08-02 11:30:00,129.41,129.42,128.88,128.88,5464.0,129.348,129.358,128.8183,128.8183,5464.0
2016-08-02 12:00:00,128.88,129.31,128.69,129.17,10337.0,128.8183,129.2481,128.6284,129.1081,10337.0
2016-08-02 12:30:00,129.02,129.22,128.76,128.83,8566.0,128.9582,129.1581,128.6983,128.7683,8566.0
2016-08-02 13:00:00,128.82,129.03,128.57,129.0,9951.0,128.7583,128.9682,128.5084,128.9382,9951.0
2016-08-02 13:30:00,128.95,129.07,128.85,128.97,10464.0,128.8882,129.0082,128.7883,128.9082,10464.0
2016-08-02 14:00:00,128.92,128.92,128.43,128.44,25638.0,128.8582,128.8582,128.3685,128.3785,25638.0
2016-08-02 14:30:00,128.41,129.1,128.4,128.94,28890.0,128.3485,129.0382,128.3385,128.8782,28890.0
2016-08-02 15:00:00,128.9,129.01,128.8,128.9,19560.0,128.8383,128.9482,128.7383,128.8383,19560.0
2016-08-02 15:30:00,128.94,129.03,128.42,128.56,49606.0,128.8782,128.9682,128.3585,128.4984,49606.0
2016-08-03 09:30:00,128.14,128.82,128.05,128.72,4387.0,128.0786,128.7583,127.9887,128.6583,4387.0
2016-08-03 10:00:00,128.58,128.93,128.29,128.29,25368.0,128.5184,128.8682,128.2285,128.2285,25368.0
2016-08-03 10:30:00,128.33,128.76,128.09,128.53,7300.0,128.2685,128.6983,128.0286,128.4684,7300.0
2016-08-03 11:00:00,128.26,128.65,128.26,128.58,8008.0,128.1986,128.5884,128.1986,128.5184,8008.0
2016-08-03 11:30:00,128.5,128.61,128.37,128.38,2192.0,128.4384,128.5484,128.3085,128.3185,2192.0
2016-08-03 12:00:00,128.48,128.5,128.23,128.5,22789.0,128.4185,128.4384,128.1686,128.4384,22789.0
2016-08-03 12:30:00,128.4,128.61,128.33,128.54,5460.0,128.3385,128.5484,128.2685,128.4784,5460.0
2016-08-03 13:00:00,128.48,128.57,128.38,128.42,2103.0,128.4185,128.5084,128.3185,128.3585,2103.0
2016-08-03 13:30:00,128.32,128.59,128.32,128.59,6945.0,128.2585,128.5284,128.2585,128.5284,6945.0
2016-08-03 14:00:00,128.58,128.86,128.48,128.58,10039.0,128.5184,128.7983,128.4185,128.5184,10039.0
2016-08-03 14:30:00,128.69,128.84,128.52,128.74,6148.0,128.6284,128.7783,128.4584,128.6783,6148.0
2016-08-03 15:00:00,128.66,128.74,128.54,128.65,9420.0,128.5984,128.6783,128.4784,128.5884,9420.0
2016-08-03 15:30:00,128.61,128.69,128.27,128.67,43969.0,128.5484,128.6284,128.2086,128.6084,43969.0
2016-08-04 09:30:00,128.65,128.66,128.0,128.0,10060.0,128.5884,128.5984,127.9387,127.9387,10060.0
2016-08-04 10:00:00,128.11,128.64,127.8,127.8,14311.0,128.0486,128.5784,127.7388,127.7388,14311.0
2016-08-04 10:30:00,127.92,128.35,127.83,128.12,4008.0,127.8587,128.2885,127.7688,128.0586,4008.0
2016-08-04 11:00:00,128.32,128.5,127.96,128.24,9300.0,128.2585,128.4384,127.8987,128.1786,9300.0
2016-08-04 11:30:00,128.13,128.52,128.13,128.52,4865.0,128.0686,128.4584,128.0686,128.4584,4865.0
2016-08-04 12:00:00,128.38,128.63,128.16,128.36,6900.0,128.3185,128.5684,128.0986,128.2985,6900.0
2016-08-04 12:30:00,128.37,128.38,127.74,127.93,7658.0,128.3085,128.3185,127.6788,127.8687,7658.0
2016-08-04 13:00:00,127.92,128.38,127.86,128.08,8816.0,127.8587,128.3185,127.7988,128.0186,8816.0
2016-08-04 13:30:00,128.26,128.28,128.0,128.21,4212.0,128.1986,128.2186,127.9387,128.1486,4212.0
2016-08-04 14:00:00,128.07,128.32,128.07,128.08,4289.0,128.0087,128.2585,128.0087,128.0186,4289.0
2016-08-04 14:30:00,128.08,128.08,127.84,127.84,2300.0,128.0186,128.0186,127.7788,127.7788,2300.0
2016-08-04 15:00:00,127.87,128.06,127.81,127.98,9907.0,127.8087,127.9987,127.7488,127.9187,9907.0
2016-08-04 15:30:00,127.96,128.34,127.78,127.94,24634.0,127.8987,128.2785,127.7188,127.8787,24634.0
2016-08-05 09:30:00,128.92,129.25,128.39,129.25,4103.0,128.8582,129.1881,128.3285,129.1881,4103.0
2016-08-05 10:00:00,129.29,129.29,128.84,129.26,4209.0,129.2281,129.2281,128.7783,129.1981,4209.0
2016-08-05 10:30:00,129.27,129.27,128.96,128.98,8870.0,129.2081,129.2081,128.8982,128.9182,8870.0
2016-08-05 11:00:00,129.1,129.25,128.91,128.95,4900.0,129.0382,129.1881,128.8483,128.8882,4900.0
2016-08-05 11:30:00,129.1,129.14,128.97,129.01,2200.0,129.0382,129.0781,128.9082,128.9482,2200.0
2016-08-05 12:00:00,129.1,129.2,128.98,129.01,8130.0,129.0382,129.1381,128.9182,128.9482,8130.0
2016-08-05 12:30:00,129.15,129.24,129.03,129.22,2604.0,129.0881,129.1781,128.9682,129.1581,2604.0
2016-08-05 13:00:00,129.16,129.25,129.04,129.11,5403.0,129.0981,129.1881,128.9782,129.0482,5403.0
2016-08-05 13:30:00,129.12,129.2,128.97,129.2,20131.0,129.0581,129.1381,128.9082,129.1381,20131.0
2016-08-05 14:00:00,129.18,129.19,128.89,128.89,4100.0,129.1181,129.1281,128.8283,128.8283,4100.0
2016-08-05 14:30:00,128.86,128.95,128.76,128.86,4266.0,128.7983,128.8882,128.6983,128.7983,4266.0
2016-08-05 15:00:00,128.84,129.0,128.84,128.93,3120.0,128.7783,128.9382,128.7783,128.8682,3120.0
2016-08-05 15:30:00,128.95,129.11,128.81,129.1,20479.0,128.8882,129.0482,128.7483,129.0382,20479.0
2016-08-08 09:30:00,128.73,129.04,127.72,128.65,5010.0,128.6683,128.9782,127.6588,128.5884,5010.0
2016-08-08 10:00:00,128.73,129.04,128.06,128.07,3326.0,128.6683,128.9782,127.9987,128.0087,3326.0
2016-08-08 10:30:00,128.29,128.39,128.03,128.2,8728.0,128.2285,128.3285,127.9687,128.1386,8728.0
2016-08-08 11:00:00,128.2,128.33,128.0,128.0,5792.0,128.1386,128.2685,127.9387,127.9387,5792.0
2016-08-08 11:30:00,128.0,128.33,128.0,128.05,4200.0,127.9387,128.2685,127.9387,127.9887,4200.0
2016-08-08 12:00:00,128.17,128.17,127.83,127.94,4182.0,128.1086,128.1086,127.7688,127.8787,4182.0
2016-08-08 12:30:00,127.98,128.0,127.93,128.0,1821.0,127.9187,127.9387,127.8687,127.9387,1821.0
2016-08-08 13:00:00,127.95,127.99,127.72,127.74,44327.0,127.8887,127.9287,127.6588,127.6788,44327.0
2016-08-08 13:30:00,127.82,127.85,127.61,127.8,8430.0,127.7588,127.7888,127.5489,127.7388,8430.0
2016-08-08 14:00:00,127.8,127.84,127.59,127.75,5777.0,127.7388,127.7788,127.5289,127.6888,5777.0
2016-08-08 14:30:00,127.73,127.76,127.52,127.7,11665.0,127.6688,127.6988,127.4589,127.6388,11665.0
2016-08-08 15:00:00,127.65,127.76,127.63,127.69,5194.0,127.5889,127.6988,127.5689,127.6288,5194.0
2016-08-08 15:30:00,127.74,127.87,127.68,127.79,23181.0,127.6788,127.8087,127.6188,127.7288,23181.0
2016-08-09 09:30:00,127.22,128.5,127.09,127.09,16000.0,127.1591,128.4384,127.0291,127.0291,16000.0
2016-08-09 10:00:00,127.33,128.0,127.18,127.79,29398.0,127.269,127.9387,127.1191,127.7288,29398.0
2016-08-09 10:30:00,127.8,127.8,127.5,127.68,8553.0,127.7388,127.7388,127.4389,127.6188,8553.0
2016-08-09 11:00:00,127.8,127.81,127.4,127.41,10511.0,127.7388,127.7488,127.339,127.349,10511.0
2016-08-09 11:30:00,127.5,127.58,127.25,127.47,11671.0,127.4389,127.5189,127.189,127.4089,11671.0
2016-08-09 12:00:00,127.5,127.72,127.48,127.6,3660.0,127.4389,127.6588,127.4189,127.5389,3660.0
2016-08-09 12:30:00,127.69,127.69,127.27,127.45,10115.0,127.6288,127.6288,127.209,127.3889,10115.0
2016-08-09 13:00:00,127.49,127.6,127.35,127.35,6903.0,127.4289,127.5389,127.289,127.289,6903.0
2016-08-09 13:30:00,127.45,127.67,127.38,127.67,18410.0,127.3889,127.6088,127.319,127.6088,18410.0
2016-08-09 14:00:00,127.67,127.67,127.45,127.46,8702.0,127.6088,127.6088,127.3889,127.3989,8702.0
2016-08-09 14:30:00,127.49,127.54,127.38,127.54,8138.0,127.4289,127.4789,127.319,127.4789,8138.0
2016-08-09 15:00:00,127.54,127.65,127.35,127.41,11877.0,127.4789,127.5889,127.289,127.349,11877.0
2016-08-09 15:30:00,127.4,127.55,127.35,127.47,20280.0,127.339,127.4889,127.289,127.4089,20280.0
2016-08-10 09:30:00,127.64,128.29,127.01,127.35,4092.0,127.5789,128.2285,126.9492,127.289,4092.0
2016-08-10 10:00:00,127.03,127.65,127.02,127.65,11891.0,126.9692,127.5889,126.9592,127.5889,11891.0
2016-08-10 10:30:00,127.86,127.89,127.37,127.37,7250.0,127.7988,127.8287,127.309,127.309,7250.0
2016-08-10 11:00:00,127.37,127.48,126.92,127.02,8650.0,127.309,127.4189,126.8592,126.9592,8650.0
2016-08-10 11:30:00,127.04,127.04,126.68,126.86,3764.0,126.9791,126.9791,126.6193,126.7992,3764.0
2016-08-10 12:00:00,126.8,127.09,126.8,126.89,11713.0,126.7393,127.0291,126.7393,126.8292,11713.0
2016-08-10 12:30:00,126.93,127.22,126.93,127.16,2023.0,126.8692,127.1591,126.8692,127.0991,2023.0
2016-08-10 13:00:00,127.11,127.2,127.07,127.2,3306.0,127.0491,127.1391,127.0091,127.1391,3306.0
2016-08-10 13:30:00,127.15,127.65,127.15,127.5,3040.0,127.0891,127.5889,127.0891,127.4389,3040.0
2016-08-10 14:00:00,127.48,127.64,127.22,127.22,3800.0,127.4189,127.5789,127.1591,127.1591,3800.0
2016-08-10 14:30:00,127.24,127.36,127.18,127.18,4355.0,127.1791,127.299,127.1191,127.1191,4355.0
2016-08-10 15:00:00,127.2,127.66,127.18,127.52,11517.0,127.1391,127.5988,127.1191,127.4589,11517.0
2016-08-10 15:30:00,127.48,127.62,127.35,127.49,18203.0,127.4189,127.5589,127.289,127.4289,18203.0
2016-08-11 09:30:00,127.66,128.66,127.66,128.24,3596.0,127.5988,128.5984,127.5988,128.1786,3596.0
2016-08-11 10:00:00,128.27,128.37,127.98,128.17,3100.0,128.2086,128.3085,127.9187,128.1086,3100.0
2016-08-11 10:30:00,128.17,128.64,128.12,128.49,3330.0,128.1086,128.5784,128.0586,128.4285,3330.0
2016-08-11 11:00:00,128.25,128.4,127.95,127.97,2917.0,128.1886,128.3385,127.8887,127.9087,2917.0
2016-08-11 11:30:00,128.12,128.14,127.67,127.93,6883.0,128.0586,128.0786,127.6088,127.8687,6883.0
2016-08-11 12:00:00,127.93,128.01,127.79,127.83,6099.0,127.8687,127.9487,127.7288,127.7688,6099.0
2016-08-11 12:30:00,127.97,128.08,127.9,128.05,1900.0,127.9087,128.0186,127.8387,127.9887,1900.0
2016-08-11 13:00:00,128.12,128.12,127.94,127.94,2500.0,128.0586,128.0586,127.8787,127.8787,2500.0
2016-08-11 13:30:00,128.02,128.23,128.01,128.1,1400.0,127.9587,128.1686,127.9487,128.0386,1400.0
2016-08-11 14:00:00,128.17,128.42,128.13,128.24,2647.0,128.1086,128.3585,128.0686,128.1786,2647.0
2016-08-11 14:30:00,128.23,128.23,128.04,128.04,700.0,128.1686,128.1686,127.9787,127.9787,700.0
2016-08-11 15:00:00,128.06,128.06,127.83,127.89,3165.0,127.9987,127.9987,127.7688,127.8287,3165.0
2016-08-11 15:30:00,127.91,127.95,127.53,127.55,18415.0,127.8487,127.8887,127.4689,127.4889,18415.0
2016-08-12 09:30:00,127.43,127.48,127.09,127.1,3126.0,127.369,127.4189,127.0291,127.0391,3126.0
2016-08-12 10:00:00,127.17,127.28,127.09,127.27,1600.0,127.1091,127.219,127.0291,127.209,1600.0
2016-08-12 10:30:00,127.39,127.41,127.24,127.24,4311.0,127.329,127.349,127.1791,127.1791,4311.0
2016-08-12 11:00:00,127.29,127.29,127.05,127.23,2501.0,127.229,127.229,126.9891,127.1691,2501.0
2016-08-12 11:30:00,127.27,127.27,126.89,127.09,2750.0,127.209,127.209,126.8292,127.0291,2750.0
2016-08-12 12:00:00,127.06,127.2,126.86,127.15,2350.0,126.9991,127.1391,126.7992,127.0891,2350.0
2016-08-12 12:30:00,127.21,127.21,126.99,127.14,1200.0,127.1491,127.1491,126.9292,127.0791,1200.0
2016-08-12 13:00:00,126.97,127.12,126.8,127.11,3301.0,126.9092,127.0591,126.7393,127.0491,3301.0
2016-08-12 13:30:00,127.0,127.09,126.99,127.09,1000.0,126.9392,127.0291,126.9292,127.0291,1000.0
2016-08-12 14:00:00,127.03,127.11,126.97,127.03,1400.0,126.9692,127.0491,126.9092,126.9692,1400.0
2016-08-12 14:30:00,127.04,127.13,126.85,126.88,2656.0,126.9791,127.0691,126.7892,126.8192,2656.0
2016-08-12 15:00:00,126.92,127.03,126.89,126.91,4636.0,126.8592,126.9692,126.8292,126.8492,4636.0
2016-08-12 15:30:00,126.87,127.02,126.78,126.81,13332.0,126.8092,126.9592,126.7193,126.7493,13332.0
2016-08-15 09:30:00,126.4,127.96,126.31,127.59,6103.0,126.3395,127.8987,126.2495,127.5289,6103.0
2016-08-15 10:00:00,127.59,127.79,127.48,127.53,3906.0,127.5289,127.7288,127.4189,127.4689,3906.0
2016-08-15 10:30:00,127.54,127.54,127.32,127.51,1720.0,127.4789,127.4789,127.259,127.4489,1720.0
2016-08-15 11:00:00,127.52,127.69,127.27,127.52,3600.0,127.4589,127.6288,127.209,127.4589,3600.0
2016-08-15 11:30:00,127.59,127.65,127.31,127.31,2700.0,127.5289,127.5889,127.249,127.249,2700.0
2016-08-15 12:00:00,127.42,127.58,127.34,127.51,6100.0,127.359,127.5189,127.279,127.4489,6100.0
2016-08-15 12:30:00,127.62,127.62,127.49,127.49,2200.0,127.5589,127.5589,127.4289,127.4289,2200.0
2016-08-15 13:00:00,127.47,127.47,127.34,127.46,4790.0,127.4089,127.4089,127.279,127.3989,4790.0
2016-08-15 13:30:00,127.41,127.58,127.32,127.4,17649.0,127.349,127.5189,127.259,127.339,17649.0
2016-08-15 14:00:00,127.48,127.48,126.98,127.02,1200.0,127.4189,127.4189,126.9192,126.9592,1200.0
2016-08-15 14:30:00,127.2,127.45,127.14,127.41,1900.0,127.1391,127.3889,127.0791,127.349,1900.0
2016-08-15 15:00:00,127.32,127.43,127.2,127.33,5160.0,127.259,127.369,127.1391,127.269,5160.0
2016-08-15 15:30:00,127.22,127.52,127.22,127.43,27864.0,127.1591,127.4589,127.1591,127.369,27864.0
2016-08-16 09:30:00,127.21,127.21,125.86,126.14,10032.0,127.1491,127.1491,125.7997,126.0796,10032.0
2016-08-16 10:00:00,126.22,126.69,126.12,126.42,2700.0,126.1595,126.6293,126.0596,126.3594,2700.0
2016-08-16 10:30:00,126.4,126.4,125.98,126.13,7379.0,126.3395,126.3395,125.9197,126.0696,7379.0
2016-08-16 11:00:00,126.1,126.19,125.83,125.83,4700.0,126.0396,126.1296,125.7697,125.7697,4700.0
2016-08-16 11:30:00,125.83,126.02,125.83,126.02,5100.0,125.7697,125.9596,125.7697,125.9596,5100.0
2016-08-16 12:00:00,125.89,126.18,125.8,125.87,5707.0,125.8297,126.1196,125.7397,125.8097,5707.0
2016-08-16 12:30:00,125.81,126.61,125.81,126.61,2800.0,125.7497,126.5494,125.7497,126.5494,2800.0
2016-08-16 13:00:00,126.43,126.61,126.11,126.15,5210.0,126.3694,126.5494,126.0496,126.0896,5210.0
2016-08-16 13:30:00,126.15,126.31,126.11,126.18,4337.0,126.0896,126.2495,126.0496,126.1196,4337.0
2016-08-16 14:00:00,126.31,126.42,126.12,126.22,8700.0,126.2495,126.3594,126.0596,126.1595,8700.0
2016-08-16 14:30:00,126.3,126.34,126.22,126.29,5100.0,126.2395,126.2795,126.1595,126.2295,5100.0
2016-08-16 15:00:00,126.29,126.34,125.97,126.06,6924.0,126.2295,126.2795,125.9097,125.9996,6924.0
2016-08-16 15:30:00,126.09,126.13,125.56,125.63,24270.0,126.0296,126.0696,125.4999,125.5698,24270.0
2016-08-17 09:30:00,125.39,125.57,124.79,125.23,4147.0,125.3299,125.5099,124.7302,125.17,4147.0
2016-08-17 10:00:00,125.17,125.58,125.02,125.53,3836.0,125.11,125.5198,124.9601,125.4699,3836.0
2016-08-17 10:30:00,125.53,125.83,125.43,125.83,2019.0,125.4699,125.7697,125.3699,125.7697,2019.0
2016-08-17 11:00:00,125.81,125.85,125.38,125.38,3870.0,125.7497,125.7897,125.3199,125.3199,3870.0
2016-08-17 11:30:00,125.26,125.38,125.01,125.38,1600.0,125.2,125.3199,124.9501,125.3199,1600.0
2016-08-17 12:00:00,125.38,125.46,125.3,125.31,2694.0,125.3199,125.3999,125.24,125.25,2694.0
2016-08-17 12:30:00,125.3,125.81,125.2,125.8,4075.0,125.24,125.7497,125.14,125.7397,4075.0
2016-08-17 13:00:00,125.74,125.78,125.56,125.63,2300.0,125.6798,125.7197,125.4999,125.5698,2300.0
2016-08-17 13:30:00,125.57,125.72,125.28,125.43,3251.0,125.5099,125.6598,125.22,125.3699,3251.0
2016-08-17 14:00:00,125.24,125.74,125.1,125.6,3777.0,125.18,125.6798,125.0401,125.5398,3777.0
2016-08-17 14:30:00,125.51,125.87,125.51,125.65,3100.0,125.4499,125.8097,125.4499,125.5898,3100.0
2016-08-17 15:00:00,125.66,125.66,125.29,125.43,4225.0,125.5998,125.5998,125.23,125.3699,4225.0
2016-08-17 15:30:00,125.44,125.64,125.28,125.28,16529.0,125.3799,125.5798,125.22,125.22,16529.0
2016-08-18 09:30:00,125.1,125.81,125.1,125.67,3410.0,125.0401,125.7497,125.0401,125.6098,3410.0
2016-08-18 10:00:00,125.5,125.85,125.43,125.75,9974.0,125.4399,125.7897,125.3699,125.6898,9974.0
2016-08-18 10:30:00,125.8,126.35,125.8,126.1,10389.0,125.7397,126.2895,125.7397,126.0396,10389.0
2016-08-18 11:00:00,126.41,126.41,125.98,126.03,1300.0,126.3494,126.3494,125.9197,125.9696,1300.0
2016-08-18 11:30:00,126.09,126.18,125.69,125.93,1300.0,126.0296,126.1196,125.6298,125.8697,1300.0
2016-08-18 12:00:00,125.69,125.69,125.46,125.52,2308.0,125.6298,125.6298,125.3999,125.4599,2308.0
2016-08-18 12:30:00,125.63,125.8,125.36,125.67,3650.0,125.5698,125.7397,125.3,125.6098,3650.0
2016-08-18 13:00:00,125.68,126.01,125.65,125.88,3320.0,125.6198,125.9496,125.5898,125.8197,3320.0
2016-08-18 13:30:00,125.9,126.19,125.9,126.17,2407.0,125.8397,126.1296,125.8397,126.1096,2407.0
2016-08-18 14:00:00,126.28,126.28,126.13,126.13,1500.0,126.2195,126.2195,126.0696,126.0696,1500.0
2016-08-18 14:30:00,126.12,126.2,126.07,126.15,2276.0,126.0596,126.1395,126.0096,126.0896,2276.0
2016-08-18 15:00:00,126.25,126.34,126.22,126.34,2400.0,126.1895,126.2795,126.1595,126.2795,2400.0
2016-08-18 15:30:00,126.35,126.53,126.31,126.35,15981.0,126.2895,126.4694,126.2495,126.2895,15981.0
2016-08-19 09:30:00,126.75,126.75,125.44,126.33,14261.0,126.6893,126.6893,125.3799,126.2695,14261.0
2016-08-19 10:00:00,126.36,126.61,126.31,126.61,1901.0,126.2995,126.5494,126.2495,126.5494,1901.0
2016-08-19 10:30:00,126.56,126.63,126.3,126.3,2020.0,126.4994,126.5693,126.2395,126.2395,2020.0
2016-08-19 11:00:00,126.24,126.87,126.12,126.87,3922.0,126.1795,126.8092,126.0596,126.8092,3922.0
2016-08-19 11:30:00,126.87,126.87,126.67,126.83,1900.0,126.8092,126.8092,126.6093,126.7692,1900.0
2016-08-19 12:00:00,126.84,127.0,126.67,126.67,2908.0,126.7792,126.9392,126.6093,126.6093,2908.0
2016-08-19 12:30:00,126.66,126.66,126.25,126.38,2558.0,126.5993,126.5993,126.1895,126.3195,2558.0
2016-08-19 13:00:00,126.61,126.66,126.55,126.65,700.0,126.5494,126.5993,126.4894,126.5893,700.0
2016-08-19 13:30:00,126.53,126.93,126.45,126.81,2110.0,126.4694,126.8692,126.3894,126.7493,2110.0
2016-08-19 14:00:00,126.94,126.94,126.81,126.91,2197.0,126.8792,126.8792,126.7493,126.8492,2197.0
2016-08-19 14:30:00,126.91,127.28,126.89,127.28,6316.0,126.8492,127.219,126.8292,127.219,6316.0
2016-08-19 15:00:00,127.29,127.38,127.01,127.13,13137.0,127.229,127.319,126.9492,127.0691,13137.0
2016-08-19 15:30:00,127.09,127.2,126.89,127.0,20526.0,127.0291,127.1391,126.8292,126.9392,20526.0
2016-08-22 09:30:00,126.84,126.84,125.88,125.89,3949.0,126.7792,126.7792,125.8197,125.8297,3949.0
2016-08-22 10:00:00,126.01,126.68,125.95,126.5,3500.0,125.9496,126.6193,125.8897,126.4394,3500.0
2016-08-22 10:30:00,126.68,126.83,126.46,126.83,2439.0,126.6193,126.7692,126.3994,126.7692,2439.0
2016-08-22 11:00:00,126.71,126.99,126.02,126.02,3063.0,126.6493,126.9292,125.9596,125.9596,3063.0
2016-08-22 11:30:00,125.99,126.17,125.85,126.06,4196.0,125.9296,126.1096,125.7897,125.9996,4196.0
2016-08-22 12:00:00,126.09,126.63,125.95,126.48,2921.0,126.0296,126.5693,125.8897,126.4194,2921.0
2016-08-22 12:30:00,126.29,126.4,126.12,126.15,2200.0,126.2295,126.3395,126.0596,126.0896,2200.0
2016-08-22 13:00:00,126.39,126.39,126.12,126.23,3386.0,126.3295,126.3295,126.0596,126.1695,3386.0
2016-08-22 13:30:00,126.23,126.93,126.18,126.76,20739.0,126.1695,126.8692,126.1196,126.6993,20739.0
2016-08-22 14:00:00,126.85,126.85,126.71,126.73,2000.0,126.7892,126.7892,126.6493,126.6693,2000.0
2016-08-22 14:30:00,126.72,126.87,126.71,126.82,1977.0,126.6593,126.8092,126.6493,126.7593,1977.0
2016-08-22 15:00:00,126.81,126.94,126.81,126.86,2120.0,126.7493,126.8792,126.7493,126.7992,2120.0
2016-08-22 15:30:00,126.9,126.94,126.68,126.89,14227.0,126.8392,126.8792,126.6193,126.8292,14227.0
2016-08-23 09:30:00,127.16,128.34,127.16,128.26,7719.0,127.0991,128.2785,127.0991,128.1986,7719.0
2016-08-23 10:00:00,128.24,128.58,127.36,127.61,9868.0,128.1786,128.5184,127.299,127.5489,9868.0
2016-08-23 10:30:00,127.56,127.91,127.47,127.53,4000.0,127.4989,127.8487,127.4089,127.4689,4000.0
2016-08-23 11:00:00,127.59,127.67,126.98,127.14,3588.0,127.5289,127.6088,126.9192,127.0791,3588.0
2016-08-23 11:30:00,127.13,127.43,127.09,127.19,5706.0,127.0691,127.369,127.0291,127.1291,5706.0
2016-08-23 12:00:00,127.15,127.15,126.78,126.81,3500.0,127.0891,127.0891,126.7193,126.7493,3500.0
2016-08-23 12:30:00,126.82,127.0,126.81,126.86,2500.0,126.7593,126.9392,126.7493,126.7992,2500.0
2016-08-23 13:00:00,126.87,127.34,126.83,127.17,12075.0,126.8092,127.279,126.7692,127.1091,12075.0
2016-08-23 13:30:00,127.16,127.82,127.15,127.57,34332.0,127.0991,127.7588,127.0891,127.5089,34332.0
2016-08-23 14:00:00,127.55,127.61,127.26,127.36,22251.0,127.4889,127.5489,127.199,127.299,22251.0
2016-08-23 14:30:00,127.38,127.61,127.3,127.33,13504.0,127.319,127.5489,127.239,127.269,13504.0
2016-08-23 15:00:00,127.3,127.51,127.0,127.14,5700.0,127.239,127.4489,126.9392,127.0791,5700.0
2016-08-23 15:30:00,127.24,127.47,127.08,127.18,15828.0,127.1791,127.4089,127.0191,127.1191,15828.0
2016-08-24 09:30:00,127.18,127.75,127.0,127.0,1507.0,127.1191,127.6888,126.9392,126.9392,1507.0
2016-08-24 10:00:00,126.99,127.26,126.7,126.74,19351.0,126.9292,127.199,126.6393,126.6793,19351.0
2016-08-24 10:30:00,126.72,126.99,126.5,126.73,15042.0,126.6593,126.9292,126.4394,126.6693,15042.0
2016-08-24 11:00:00,126.76,126.85,126.5,126.5,5000.0,126.6993,126.7892,126.4394,126.4394,5000.0
2016-08-24 11:30:00,126.32,126.63,126.32,126.55,1173.0,126.2595,126.5693,126.2595,126.4894,1173.0
2016-08-24 12:00:00,126.54,126.83,126.54,126.61,3228.0,126.4794,126.7692,126.4794,126.5494,3228.0
2016-08-24 12:30:00,126.61,126.82,126.55,126.82,1300.0,126.5494,126.7593,126.4894,126.7593,1300.0
2016-08-24 13:00:00,126.76,126.78,126.63,126.63,1200.0,126.6993,126.7193,126.5693,126.5693,1200.0
2016-08-24 13:30:00,126.63,126.77,126.58,126.77,1000.0,126.5693,126.7093,126.5194,126.7093,1000.0
2016-08-24 14:00:00,126.62,126.63,126.1,126.25,3201.0,126.5593,126.5693,126.0396,126.1895,3201.0
2016-08-24 14:30:00,126.42,126.56,126.14,126.48,3300.0,126.3594,126.4994,126.0796,126.4194,3300.0
2016-08-24 15:00:00,126.53,126.53,126.02,126.17,5840.0,126.4694,126.4694,125.9596,126.1096,5840.0
2016-08-24 15:30:00,126.31,126.31,125.82,126.1,21229.0,126.2495,126.2495,125.7597,126.0396,21229.0
2016-08-25 09:30:00,125.69,127.36,125.69,126.86,4183.0,125.6298,127.299,125.6298,126.7992,4183.0
2016-08-25 10:00:00,127.06,128.2,127.05,127.95,7151.0,126.9991,128.1386,126.9891,127.8887,7151.0
2016-08-25 10:30:00,127.92,127.92,127.32,127.38,12552.0,127.8587,127.8587,127.259,127.319,12552.0
2016-08-25 11:00:00,127.5,128.16,127.47,127.99,7450.0,127.4389,128.0986,127.4089,127.9287,7450.0
2016-08-25 11:30:00,128.0,128.0,127.58,127.86,19640.0,127.9387,127.9387,127.5189,127.7988,19640.0
2016-08-25 12:00:00,127.81,128.33,127.61,128.33,16012.0,127.7488,128.2685,127.5489,128.2685,16012.0
2016-08-25 12:30:00,128.33,128.7,128.21,128.61,16552.0,128.2685,128.6384,128.1486,128.5484,16552.0
2016-08-25 13:00:00,128.64,128.76,128.4,128.53,31341.0,128.5784,128.6983,128.3385,128.4684,31341.0
2016-08-25 13:30:00,128.65,129.01,128.53,128.86,18575.0,128.5884,128.9482,128.4684,128.7983,18575.0
2016-08-25 14:00:00,129.0,129.0,127.96,127.97,7291.0,128.9382,128.9382,127.8987,127.9087,7291.0
2016-08-25 14:30:00,127.97,128.17,126.91,126.92,8550.0,127.9087,128.1086,126.8492,126.8592,8550.0
2016-08-25 15:00:00,127.11,127.75,127.11,127.75,6789.0,127.0491,127.6888,127.0491,127.6888,6789.0
2016-08-25 15:30:00,127.64,127.86,127.34,127.81,32015.0,127.5789,127.7988,127.279,127.7488,32015.0
2016-08-26 09:30:00,128.04,129.0,127.78,128.45,4185.0,127.9787,128.9382,127.7188,128.3885,4185.0
2016-08-26 10:00:00,128.51,128.97,128.03,128.8,7155.0,128.4484,128.9082,127.9687,128.7383,7155.0
2016-08-26 10:30:00,128.71,128.71,128.01,128.03,20553.0,128.6483,128.6483,127.9487,127.9687,20553.0
2016-08-26 11:00:00,128.0,128.04,127.51,127.59,26320.0,127.9387,127.9787,127.4489,127.5289,26320.0
2016-08-26 11:30:00,127.56,127.58,126.84,127.0,11740.0,127.4989,127.5189,126.7792,126.9392,11740.0
2016-08-26 12:00:00,126.81,126.81,126.14,126.14,4420.0,126.7493,126.7493,126.0796,126.0796,4420.0
2016-08-26 12:30:00,126.16,126.7,126.16,126.47,1400.0,126.0996,126.6393,126.0996,126.4094,1400.0
2016-08-26 13:00:00,126.43,126.54,126.38,126.53,2600.0,126.3694,126.4794,126.3195,126.4694,2600.0
2016-08-26 13:30:00,126.54,126.61,126.33,126.49,11300.0,126.4794,126.5494,126.2695,126.4294,11300.0
2016-08-26 14:00:00,126.47,126.48,125.9,125.92,4700.0,126.4094,126.4194,125.8397,125.8597,4700.0
2016-08-26 14:30:00,125.9,126.28,125.9,126.19,1602.0,125.8397,126.2195,125.8397,126.1296,1602.0
2016-08-26 15:00:00,126.3,126.75,126.16,126.75,3700.0,126.2395,126.6893,126.0996,126.6893,3700.0
2016-08-26 15:30:00,126.82,127.02,126.62,126.75,10273.0,126.7593,126.9592,126.5593,126.6893,10273.0
2016-08-29 09:30:00,127.01,127.85,126.9,127.81,3761.0,126.9492,127.7888,126.8392,127.7488,3761.0
2016-08-29 10:00:00,127.83,128.08,127.79,127.79,4900.0,127.7688,128.0186,127.7288,127.7288,4900.0
2016-08-29 10:30:00,127.88,127.88,127.16,127.31,8298.0,127.8187,127.8187,127.0991,127.249,8298.0
2016-08-29 11:00:00,127.3,127.65,126.98,127.5,26834.0,127.239,127.5889,126.9192,127.4389,26834.0
2016-08-29 11:30:00,127.56,127.8,127.51,127.8,5845.0,127.4989,127.7388,127.4489,127.7388,5845.0
2016-08-29 12:00:00,127.9,127.9,127.58,127.72,6698.0,127.8387,127.8387,127.5189,127.6588,6698.0
2016-08-29 12:30:00,127.8,127.85,127.73,127.81,2200.0,127.7388,127.7888,127.6688,127.7488,2200.0
2016-08-29 13:00:00,127.8,127.83,127.76,127.8,2100.0,127.7388,127.7688,127.6988,127.7388,2100.0
2016-08-29 13:30:00,127.81,127.9,127.75,127.87,6031.0,127.7488,127.8387,127.6888,127.8087,6031.0
2016-08-29 14:00:00,127.87,127.87,127.69,127.69,3646.0,127.8087,127.8087,127.6288,127.6288,3646.0
2016-08-29 14:30:00,127.69,127.77,127.27,127.38,7144.0,127.6288,127.7088,127.209,127.319,7144.0
2016-08-29 15:00:00,127.38,127.38,126.9,126.9,3710.0,127.319,127.319,126.8392,126.8392,3710.0
2016-08-29 15:30:00,126.97,127.1,126.86,127.09,11214.0,126.9092,127.0391,126.7992,127.0291,11214.0
2016-08-30 09:30:00,127.74,127.89,127.21,127.73,9078.0,127.6788,127.8287,127.1491,127.6688,9078.0
2016-08-30 10:00:00,127.7,127.89,127.15,127.68,11094.0,127.6388,127.8287,127.0891,127.6188,11094.0
2016-08-30 10:30:00,127.68,128.04,127.41,128.02,3798.0,127.6188,127.9787,127.349,127.9587,3798.0
2016-08-30 11:00:00,127.9,128.15,127.9,127.95,5200.0,127.8387,128.0886,127.8387,127.8887,5200.0
2016-08-30 11:30:00,128.0,128.07,127.79,128.07,3100.0,127.9387,128.0087,127.7288,128.0087,3100.0
2016-08-30 12:00:00,128.0,128.11,127.9,127.93,4369.0,127.9387,128.0486,127.8387,127.8687,4369.0
2016-08-30 12:30:00,127.87,127.96,127.82,127.96,2436.0,127.8087,127.8987,127.7588,127.8987,2436.0
2016-08-30 13:00:00,127.86,128.02,127.86,127.89,2700.0,127.7988,127.9587,127.7988,127.8287,2700.0
2016-08-30 13:30:00,127.96,128.15,127.8,128.15,3100.0,127.8987,128.0886,127.7388,128.0886,3100.0
2016-08-30 14:00:00,128.04,128.08,127.77,127.98,6271.0,127.9787,128.0186,127.7088,127.9187,6271.0
2016-08-30 14:30:00,127.99,128.08,127.95,128.01,5587.0,127.9287,128.0186,127.8887,127.9487,5587.0
2016-08-30 15:00:00,127.95,128.04,127.95,128.02,4000.0,127.8887,127.9787,127.8887,127.9587,4000.0
2016-08-30 15:30:00,128.06,128.43,128.0,128.29,24799.0,127.9987,128.3685,127.9387,128.2285,24799.0
2016-08-31 09:30:00,128.59,128.66,127.28,128.1,13700.0,128.5284,128.5984,127.219,128.0386,13700.0
2016-08-31 10:00:00,128.27,128.3,127.59,127.7,5610.0,128.2086,128.2385,127.5289,127.6388,5610.0
2016-08-31 10:30:00,127.61,127.72,127.35,127.63,4500.0,127.5489,127.6588,127.289,127.5689,4500.0
2016-08-31 11:00:00,127.78,128.26,127.6,128.17,3500.0,127.7188,128.1986,127.5389,128.1086,3500.0
2016-08-31 11:30:00,128.04,128.18,127.79,128.04,4225.0,127.9787,128.1186,127.7288,127.9787,4225.0
2016-08-31 12:00:00,127.84,127.95,127.55,127.58,1700.0,127.7788,127.8887,127.4889,127.5189,1700.0
2016-08-31 12:30:00,127.55,127.67,127.33,127.63,900.0,127.4889,127.6088,127.269,127.5689,900.0
2016-08-31 13:00:00,127.72,127.72,127.39,127.53,1369.0,127.6588,127.6588,127.329,127.4689,1369.0
2016-08-31 13:30:00,127.51,127.8,127.51,127.71,1897.0,127.4489,127.7388,127.4489,127.6488,1897.0
2016-08-31 14:00:00,127.54,128.04,127.54,127.82,3638.0,127.4789,127.9787,127.4789,127.7588,3638.0
2016-08-31 14:30:00,127.9,128.08,127.81,127.92,2512.0,127.8387,128.0186,127.7488,127.8587,2512.0
2016-08-31 15:00:00,127.97,128.18,127.87,127.91,4600.0,127.9087,128.1186,127.8087,127.8487,4600.0
2016-08-31 15:30:00,127.96,128.09,127.79,127.84,37798.0,127.8987,128.0286,127.7288,127.7788,37798.0
2016-09-01 09:30:00,127.47,128.77,127.47,128.42,16923.0,127.4089,128.7083,127.4089,128.3585,16923.0
2016-09-01 10:00:00,128.41,129.0,127.98,127.98,31064.0,128.3485,128.9382,127.9187,127.9187,31064.0
2016-09-01 10:30:00,128.0,128.03,127.54,127.84,8144.0,127.9387,127.9687,127.4789,127.7788,8144.0
2016-09-01 11:00:00,127.8,128.37,127.62,128.34,9300.0,127.7388,128.3085,127.5589,128.2785,9300.0
2016-09-01 11:30:00,128.34,128.86,128.16,128.7,7200.0,128.2785,128.7983,128.0986,128.6384,7200.0
2016-09-01 12:00:00,128.64,128.91,128.46,128.91,25413.0,128.5784,128.8483,128.3985,128.8483,25413.0
2016-09-01 12:30:00,128.91,129.54,128.87,129.15,30406.0,128.8483,129.4779,128.8083,129.0881,30406.0
2016-09-01 13:00:00,129.15,129.49,129.11,129.47,21159.0,129.0881,129.428,129.0482,129.408,21159.0
2016-09-01 13:30:00,129.47,129.85,129.41,129.67,10419.0,129.408,129.7878,129.348,129.6079,10419.0
2016-09-01 14:00:00,129.59,129.95,129.47,129.92,11694.0,129.5279,129.8878,129.408,129.8578,11694.0
2016-09-01 14:30:00,129.95,129.95,129.8,129.91,8117.0,129.8878,129.8878,129.7378,129.8478,8117.0
2016-09-01 15:00:00,129.83,129.88,129.55,129.63,11269.0,129.7678,129.8178,129.4879,129.5679,11269.0
2016-09-01 15:30:00,129.74,129.95,129.61,129.94,26761.0,129.6779,129.8878,129.5479,129.8778,26761.0
2016-09-02 09:30:00,130.08,131.32,130.08,131.13,9394.0,130.0177,131.2571,130.0177,131.0672,9394.0
2016-09-02 10:00:00,131.48,131.71,131.2,131.71,3930.0,131.417,131.6469,131.1372,131.6469,3930.0
2016-09-02 10:30:00,131.7,131.78,131.27,131.35,7113.0,131.6369,131.7169,131.2071,131.2871,7113.0
2016-09-02 11:00:00,131.43,131.6,131.26,131.29,4900.0,131.367,131.537,131.1971,131.2271,4900.0
2016-09-02 11:30:00,131.27,131.61,131.18,131.48,4100.0,131.2071,131.547,131.1172,131.417,4100.0
2016-09-02 12:00:00,131.44,131.56,131.2,131.2,3932.0,131.377,131.497,131.1372,131.1372,3932.0
2016-09-02 12:30:00,131.35,131.88,131.32,131.78,5973.0,131.2871,131.8168,131.2571,131.7169,5973.0
2016-09-02 13:00:00,131.67,131.76,130.83,130.84,5929.0,131.6069,131.6969,130.7673,130.7773,5929.0
2016-09-02 13:30:00,130.94,131.45,130.77,131.44,2800.0,130.8773,131.387,130.7074,131.377,2800.0
2016-09-02 14:00:00,131.39,131.67,131.29,131.64,8533.0,131.3271,131.6069,131.2271,131.5769,8533.0
2016-09-02 14:30:00,131.59,131.99,131.55,131.91,6856.0,131.527,131.9268,131.487,131.8468,6856.0
2016-09-02 15:00:00,131.88,132.1,131.81,132.05,10023.0,131.8168,132.0367,131.7469,131.9867,10023.0
2016-09-02 15:30:00,132.01,132.36,131.98,132.36,20615.0,131.9468,132.2966,131.9168,132.2966,20615.0
2016-09-06 09:30:00,132.16,132.42,132.01,132.04,3053.0,132.0967,132.3566,131.9468,131.9768,3053.0
2016-09-06 10:00:00,132.22,132.22,131.44,131.76,6546.0,132.1567,132.1567,131.377,131.6969,6546.0
2016-09-06 10:30:00,131.89,131.95,131.49,131.95,5554.0,131.8268,131.8868,131.427,131.8868,5554.0
2016-09-06 11:00:00,131.99,132.45,131.27,132.12,11477.0,131.9268,132.3866,131.2071,132.0567,11477.0
2016-09-06 11:30:00,131.87,132.05,131.8,131.97,2000.0,131.8068,131.9867,131.7369,131.9068,2000.0
2016-09-06 12:00:00,131.93,132.21,131.76,131.96,11701.0,131.8668,132.1467,131.6969,131.8968,11701.0
2016-09-06 12:30:00,132.19,132.61,132.12,132.55,4034.0,132.1267,132.5465,132.0567,132.4865,4034.0
2016-09-06 13:00:00,132.39,132.39,132.24,132.36,2102.0,132.3266,132.3266,132.1767,132.2966,2102.0
2016-09-06 13:30:00,132.39,132.63,132.34,132.63,4545.0,132.3266,132.5665,132.2766,132.5665,4545.0
2016-09-06 14:00:00,132.56,132.64,132.38,132.38,6303.0,132.4965,132.5765,132.3166,132.3166,6303.0
2016-09-06 14:30:00,132.33,132.57,132.24,132.32,3756.0,132.2666,132.5065,132.1767,132.2566,3756.0
2016-09-06 15:00:00,132.29,132.58,132.24,132.53,5492.0,132.2266,132.5165,132.1767,132.4665,5492.0
2016-09-06 15:30:00,132.53,132.83,132.46,132.7,14032.0,132.4665,132.7664,132.3965,132.6364,14032.0
2016-09-07 09:30:00,132.11,132.63,131.47,132.55,7499.0,132.0467,132.5665,131.407,132.4865,7499.0
2016-09-07 10:00:00,132.52,132.69,131.38,131.61,15878.0,132.4565,132.6264,131.3171,131.547,15878.0
2016-09-07 10:30:00,131.64,131.64,131.29,131.45,7006.0,131.5769,131.5769,131.2271,131.387,7006.0
2016-09-07 11:00:00,131.33,131.59,131.33,131.44,2300.0,131.2671,131.527,131.2671,131.377,2300.0
2016-09-07 11:30:00,131.36,131.66,131.36,131.66,4600.0,131.2971,131.5969,131.2971,131.5969,4600.0
2016-09-07 12:00:00,131.66,132.48,131.61,131.74,7131.0,131.5969,132.4165,131.547,131.6769,7131.0
2016-09-07 12:30:00,131.87,132.13,131.62,131.74,12370.0,131.8068,132.0667,131.557,131.6769,12370.0
2016-09-07 13:00:00,131.92,131.92,131.65,131.69,7679.0,131.8568,131.8568,131.5869,131.6269,7679.0
2016-09-07 13:30:00,131.69,131.79,131.43,131.74,4263.0,131.6269,131.7269,131.367,131.6769,4263.0
2016-09-07 14:00:00,131.74,132.55,131.74,132.38,4655.0,131.6769,132.4865,131.6769,132.3166,4655.0
2016-09-07 14:30:00,132.33,132.33,132.02,132.27,3100.0,132.2666,132.2666,131.9568,132.2066,3100.0
2016-09-07 15:00:00,132.27,132.69,132.27,132.54,4321.0,132.2066,132.6264,132.2066,132.4765,4321.0
2016-09-07 15:30:00,132.49,132.77,132.41,132.51,32997.0,132.4265,132.7064,132.3466,132.4465,32997.0
2016-09-08 09:30:00,131.97,132.51,131.84,132.41,4420.0,131.9068,132.4465,131.7768,132.3466,4420.0
2016-09-08 10:00:00,132.25,132.49,132.24,132.49,1864.0,132.1867,132.4265,132.1767,132.4265,1864.0
2016-09-08 10:30:00,132.5,132.83,132.49,132.59,3400.0,132.4365,132.7664,132.4265,132.5265,3400.0
2016-09-08 11:00:00,132.66,132.74,132.44,132.49,5173.0,132.5965,132.6764,132.3766,132.4265,5173.0
2016-09-08 11:30:00,132.44,132.71,132.38,132.7,6600.0,132.3766,132.6464,132.3166,132.6364,6600.0
2016-09-08 12:00:00,132.63,132.63,132.32,132.32,5358.0,132.5665,132.5665,132.2566,132.2566,5358.0
2016-09-08 12:30:00,132.36,132.57,132.33,132.48,2000.0,132.2966,132.5065,132.2666,132.4165,2000.0
2016-09-08 13:00:00,132.41,132.49,132.33,132.44,3722.0,132.3466,132.4265,132.2666,132.3766,3722.0
2016-09-08 13:30:00,132.44,132.44,132.26,132.34,8476.0,132.3766,132.3766,132.1966,132.2766,8476.0
2016-09-08 14:00:00,132.41,132.56,132.33,132.56,2035.0,132.3466,132.4965,132.2666,132.4965,2035.0
2016-09-08 14:30:00,132.52,132.53,132.42,132.51,1583.0,132.4565,132.4665,132.3566,132.4465,1583.0
2016-09-08 15:00:00,132.53,132.8,132.48,132.79,8026.0,132.4665,132.7364,132.4165,132.7264,8026.0
2016-09-08 15:30:00,132.77,132.95,132.67,132.89,24149.0,132.7064,132.8863,132.6064,132.8263,24149.0
2016-09-09 09:30:00,131.54,131.61,131.01,131.33,8899.0,131.477,131.547,130.9472,131.2671,8899.0
2016-09-09 10:00:00,131.42,132.01,131.21,131.81,11900.0,131.357,131.9468,131.1471,131.7469,11900.0
2016-09-09 10:30:00,131.72,131.89,131.13,131.22,18900.0,131.6569,131.8268,131.0672,131.1571,18900.0
2016-09-09 11:00:00,131.24,131.62,130.96,131.46,5300.0,131.1771,131.557,130.8973,131.397,5300.0
2016-09-09 11:30:00,131.46,131.56,131.16,131.25,5100.0,131.397,131.497,131.0972,131.1871,5100.0
2016-09-09 12:00:00,131.35,131.45,130.85,130.85,6100.0,131.2871,131.387,130.7873,130.7873,6100.0
2016-09-09 12:30:00,130.96,130.98,130.58,130.82,3830.0,130.8973,130.9173,130.5175,130.7573,3830.0
2016-09-09 13:00:00,130.71,130.71,130.37,130.53,3150.0,130.6474,130.6474,130.3076,130.4675,3150.0
2016-09-09 13:30:00,130.5,130.51,129.94,130.25,3400.0,130.4375,130.4475,129.8778,130.1876,3400.0
2016-09-09 14:00:00,130.25,130.25,129.68,129.93,4600.0,130.1876,130.1876,129.6179,129.8678,4600.0
2016-09-09 14:30:00,130.05,130.53,129.9,130.02,5633.0,129.9877,130.4675,129.8378,129.9577,5633.0
2016-09-09 15:00:00,130.02,130.03,129.43,129.93,9141.0,129.9577,129.9677,129.368,129.8678,9141.0
2016-09-09 15:30:00,129.84,129.85,128.48,128.5,35117.0,129.7778,129.7878,128.4185,128.4384,35117.0
2016-09-12 09:30:00,127.82,128.81,127.82,128.65,9888.0,127.7782,128.7678,127.7782,128.6079,9888.0
2016-09-12 10:00:00,128.65,129.09,128.35,128.93,10188.0,128.6079,129.0478,128.308,128.8878,10188.0
2016-09-12 10:30:00,128.9,129.07,128.77,128.92,1500.0,128.8578,129.0278,128.7279,128.8778,1500.0
2016-09-12 11:00:00,129.23,129.72,129.12,129.72,4888.0,129.1877,129.6775,129.0777,129.6775,4888.0
2016-09-12 11:30:00,129.81,130.37,129.68,130.23,4900.0,129.7675,130.3273,129.6376,130.1874,4900.0
2016-09-12 12:00:00,130.1,130.34,130.08,130.11,5700.0,130.0574,130.2973,130.0374,130.0674,5700.0
2016-09-12 12:30:00,130.22,130.49,130.14,130.45,6397.0,130.1774,130.4473,130.0974,130.4073,6397.0
2016-09-12 13:00:00,130.58,131.33,130.41,130.65,9622.0,130.5373,131.287,130.3673,130.6072,9622.0
2016-09-12 13:30:00,130.55,130.85,130.02,130.74,7200.0,130.5073,130.8072,129.9774,130.6972,7200.0
2016-09-12 14:00:00,130.74,131.21,130.66,131.07,6200.0,130.6972,131.1671,130.6172,131.0271,6200.0
2016-09-12 14:30:00,131.09,131.4,131.05,131.3,10202.0,131.0471,131.357,131.0071,131.257,10202.0
2016-09-12 15:00:00,131.29,131.58,131.21,131.4,8907.0,131.247,131.5369,131.1671,131.357,8907.0
2016-09-12 15:30:00,131.52,131.79,131.31,131.73,17021.0,131.477,131.7469,131.267,131.6869,17021.0
2016-09-13 09:30:00,130.13,131.0,129.84,130.38,25832.0,130.0874,130.9571,129.7975,130.3373,25832.0
2016-09-13 10:00:00,130.38,130.48,130.0,130.47,22289.0,130.3373,130.4373,129.9575,130.4273,22289.0
2016-09-13 10:30:00,130.06,130.07,128.36,128.36,10456.0,130.0174,130.0274,128.318,128.318,10456.0
2016-09-13 11:00:00,128.45,128.56,128.1,128.19,7600.0,128.408,128.5179,128.0581,128.148,7600.0
2016-09-13 11:30:00,128.19,128.61,128.0,128.28,13823.0,128.148,128.5679,127.9581,128.238,13823.0
2016-09-13 12:00:00,128.38,128.62,128.04,128.54,12167.0,128.338,128.5779,127.9981,128.4979,12167.0
2016-09-13 12:30:00,128.56,128.71,127.65,127.97,33128.0,128.5179,128.6679,127.6082,127.9281,33128.0
2016-09-13 13:00:00,127.84,128.52,127.67,128.52,6281.0,127.7982,128.4779,127.6282,128.4779,6281.0
2016-09-13 13:30:00,128.52,128.65,128.12,128.12,30240.0,128.4779,128.6079,128.0781,128.0781,30240.0
2016-09-13 14:00:00,128.01,128.2,127.5,127.75,16359.0,127.9681,128.158,127.4583,127.7082,16359.0
2016-09-13 14:30:00,127.6,128.01,127.52,127.61,28836.0,127.5582,127.9681,127.4783,127.5682,28836.0
2016-09-13 15:00:00,127.66,127.93,127.66,127.84,15327.0,127.6182,127.8881,127.6182,127.7982,15327.0
2016-09-13 15:30:00,127.86,127.89,127.29,127.48,29249.0,127.8182,127.8481,127.2483,127.4383,29249.0
2016-09-14 09:30:00,127.23,129.34,127.23,129.03,20013.0,127.1884,129.2977,127.1884,128.9878,20013.0
2016-09-14 10:00:00,129.02,129.45,128.81,129.15,4160.0,128.9778,129.4076,128.7678,129.1077,4160.0
2016-09-14 10:30:00,129.17,129.24,128.36,128.36,6531.0,129.1277,129.1977,128.318,128.318,6531.0
2016-09-14 11:00:00,128.46,129.49,128.45,129.29,14157.0,128.418,129.4476,128.408,129.2477,14157.0
2016-09-14 11:30:00,129.29,129.47,128.89,129.08,7897.0,129.2477,129.4276,128.8478,129.0378,7897.0
2016-09-14 12:00:00,128.94,129.66,128.93,129.45,38942.0,128.8978,129.6176,128.8878,129.4076,38942.0
2016-09-14 12:30:00,129.49,129.51,128.87,128.95,44088.0,129.4476,129.4676,128.8278,128.9078,44088.0
2016-09-14 13:00:00,128.94,129.05,128.48,128.9,37301.0,128.8978,129.0078,128.438,128.8578,37301.0
2016-09-14 13:30:00,128.98,128.99,128.21,128.48,12247.0,128.9378,128.9478,128.168,128.438,12247.0
2016-09-14 14:00:00,128.32,128.59,127.7,128.39,24599.0,128.278,128.5479,127.6582,128.348,24599.0
2016-09-14 14:30:00,128.36,128.71,128.34,128.49,10425.0,128.318,128.6679,128.298,128.448,10425.0
2016-09-14 15:00:00,128.5,128.55,128.09,128.39,39412.0,128.4579,128.5079,128.0481,128.348,39412.0
2016-09-14 15:30:00,128.32,128.5,128.05,128.17,23156.0,128.278,128.4579,128.0081,128.1281,23156.0
2016-09-15 09:30:00,128.35,130.4,128.35,130.19,18013.0,128.308,130.3573,128.308,130.1474,18013.0
2016-09-15 10:00:00,130.37,130.76,130.01,130.17,19293.0,130.3273,130.7172,129.9675,130.1274,19293.0
2016-09-15 10:30:00,130.19,130.83,130.11,130.58,11892.0,130.1474,130.7872,130.0674,130.5373,11892.0
2016-09-15 11:00:00,130.89,131.56,130.86,131.46,11349.0,130.8472,131.5169,130.8172,131.417,11349.0
2016-09-15 11:30:00,131.6,131.6,131.04,131.04,8415.0,131.5569,131.5569,130.9971,130.9971,8415.0
2016-09-15 12:00:00,130.93,130.93,130.62,130.73,3600.0,130.8872,130.8872,130.5773,130.6872,3600.0
2016-09-15 12:30:00,130.73,131.09,130.63,130.95,9711.0,130.6872,131.0471,130.5873,130.9071,9711.0
2016-09-15 13:00:00,130.95,131.21,130.9,131.08,4040.0,130.9071,131.1671,130.8572,131.0371,4040.0
2016-09-15 13:30:00,131.07,131.48,130.96,131.38,9322.0,131.0271,131.437,130.9171,131.337,9322.0
2016-09-15 14:00:00,131.42,131.55,131.13,131.41,9074.0,131.377,131.5069,131.0871,131.367,9074.0
2016-09-15 14:30:00,131.43,131.47,131.11,131.13,7859.0,131.387,131.427,131.0671,131.0871,7859.0
2016-09-15 15:00:00,131.13,131.34,130.77,130.81,8200.0,131.0871,131.297,130.7272,130.7672,8200.0
2016-09-15 15:30:00,130.91,131.39,130.78,131.37,59448.0,130.8672,131.347,130.7372,131.327,59448.0
2016-09-16 09:30:00,131.0,131.43,130.52,130.62,72544.0,130.9571,131.387,130.4773,130.5773,72544.0
2016-09-16 10:00:00,130.57,130.94,129.74,130.44,11503.0,130.5273,130.8971,129.6975,130.3973,11503.0
2016-09-16 10:30:00,130.43,131.16,129.98,130.13,8625.0,130.3873,131.1171,129.9375,130.0874,8625.0
2016-09-16 11:00:00,130.12,130.68,129.97,130.67,9697.0,130.0774,130.6372,129.9275,130.6272,9697.0
2016-09-16 11:30:00,130.51,130.92,130.5,130.51,8539.0,130.4673,130.8772,130.4573,130.4673,8539.0
2016-09-16 12:00:00,130.53,130.81,130.45,130.77,5200.0,130.4873,130.7672,130.4073,130.7272,5200.0
2016-09-16 12:30:00,130.6,130.74,130.27,130.28,1550.0,130.5573,130.6972,130.2274,130.2374,1550.0
2016-09-16 13:00:00,130.28,130.37,129.47,129.67,16420.0,130.2374,130.3273,129.4276,129.6276,16420.0
2016-09-16 13:30:00,129.62,129.72,129.25,129.62,12660.0,129.5776,129.6775,129.2077,129.5776,12660.0
2016-09-16 14:00:00,129.51,130.28,129.51,130.28,6100.0,129.4676,130.2374,129.4676,130.2374,6100.0
2016-09-16 14:30:00,130.28,130.28,129.75,129.75,2785.0,130.2374,130.2374,129.7075,129.7075,2785.0
2016-09-16 15:00:00,129.77,130.17,129.62,129.62,3949.0,129.7275,130.1274,129.5776,129.5776,3949.0
2016-09-16 15:30:00,129.66,129.88,129.4,129.42,20617.0,129.6176,129.8375,129.3577,129.3776,20617.0
2016-09-19 09:30:00,130.58,132.24,130.08,131.31,6112.0,130.5373,132.1967,130.0374,131.267,6112.0
2016-09-19 10:00:00,131.3,131.3,130.6,131.26,6296.0,131.257,131.257,130.5573,131.217,6296.0
2016-09-19 10:30:00,131.23,131.25,130.63,130.91,3550.0,131.1871,131.207,130.5873,130.8672,3550.0
2016-09-19 11:00:00,130.97,130.97,130.38,130.56,6375.0,130.9271,130.9271,130.3373,130.5173,6375.0
2016-09-19 11:30:00,130.61,130.98,130.35,130.66,25854.0,130.5673,130.9371,130.3073,130.6172,25854.0
2016-09-19 12:00:00,130.55,130.78,129.87,130.14,12761.0,130.5073,130.7372,129.8275,130.0974,12761.0
2016-09-19 12:30:00,130.21,130.33,129.48,129.48,12256.0,130.1674,130.2873,129.4376,129.4376,12256.0
2016-09-19 13:00:00,129.48,129.94,129.48,129.94,3700.0,129.4376,129.8975,129.4376,129.8975,3700.0
2016-09-19 13:30:00,129.81,130.1,129.42,129.62,5300.0,129.7675,130.0574,129.3776,129.5776,5300.0
2016-09-19 14:00:00,129.75,130.16,129.75,129.83,4400.0,129.7075,130.1174,129.7075,129.7875,4400.0
2016-09-19 14:30:00,129.93,130.01,129.6,129.72,10506.0,129.8875,129.9675,129.5576,129.6775,10506.0
2016-09-19 15:00:00,129.72,129.84,129.57,129.71,7096.0,129.6775,129.7975,129.5276,129.6676,7096.0
2016-09-19 15:30:00,129.75,129.85,129.38,129.46,12438.0,129.7075,129.8075,129.3377,129.4176,12438.0
2016-09-20 09:30:00,130.46,130.6,129.96,130.08,5723.0,130.4173,130.5573,129.9175,130.0374,5723.0
2016-09-20 10:00:00,130.22,130.22,129.57,129.7,2042.0,130.1774,130.1774,129.5276,129.6576,2042.0
2016-09-20 10:30:00,129.72,129.72,129.36,129.42,2886.0,129.6775,129.6775,129.3177,129.3776,2886.0
2016-09-20 11:00:00,129.59,129.94,129.43,129.43,5100.0,129.5476,129.8975,129.3876,129.3876,5100.0
2016-09-20 11:30:00,129.44,129.5,129.22,129.31,3500.0,129.3976,129.4576,129.1777,129.2677,3500.0
2016-09-20 12:00:00,129.27,129.46,129.19,129.46,1900.0,129.2277,129.4176,129.1477,129.4176,1900.0
2016-09-20 12:30:00,129.35,129.35,129.09,129.09,2100.0,129.3077,129.3077,129.0478,129.0478,2100.0
2016-09-20 13:00:00,129.09,129.34,129.09,129.34,1300.0,129.0478,129.2977,129.0478,129.2977,1300.0
2016-09-20 13:30:00,129.33,129.5,129.28,129.47,3200.0,129.2877,129.4576,129.2377,129.4276,3200.0
2016-09-20 14:00:00,129.48,129.49,129.36,129.45,1700.0,129.4376,129.4476,129.3177,129.4076,1700.0
2016-09-20 14:30:00,129.37,129.5,129.3,129.46,4730.0,129.3277,129.4576,129.2577,129.4176,4730.0
2016-09-20 15:00:00,129.45,129.54,129.4,129.42,4956.0,129.4076,129.4976,129.3577,129.3776,4956.0
2016-09-20 15:30:00,129.42,129.5,128.85,128.88,21283.0,129.3776,129.4576,128.8078,128.8378,21283.0
2016-09-21 09:30:00,127.7,128.09,125.29,127.45,17680.0,127.6582,128.0481,125.249,127.4083,17680.0
2016-09-21 10:00:00,127.52,127.52,126.58,126.58,12570.0,127.4783,127.4783,126.5386,126.5386,12570.0
2016-09-21 10:30:00,126.45,126.85,126.41,126.53,9693.0,126.4086,126.8085,126.3686,126.4886,9693.0
2016-09-21 11:00:00,126.47,126.57,126.27,126.53,6248.0,126.4286,126.5286,126.2287,126.4886,6248.0
2016-09-21 11:30:00,126.53,126.88,126.45,126.74,13763.0,126.4886,126.8385,126.4086,126.6985,13763.0
2016-09-21 12:00:00,126.76,126.83,126.25,126.32,7573.0,126.7185,126.7885,126.2087,126.2787,7573.0
2016-09-21 12:30:00,126.26,126.89,126.26,126.89,7016.0,126.2187,126.8485,126.2187,126.8485,7016.0
2016-09-21 13:00:00,126.8,127.06,126.79,127.05,8612.0,126.7585,127.0184,126.7485,127.0084,8612.0
2016-09-21 13:30:00,127.05,127.78,126.84,127.78,6658.0,127.0084,127.7382,126.7985,127.7382,6658.0
2016-09-21 14:00:00,127.65,128.33,127.39,127.39,5800.0,127.6082,128.288,127.3483,127.3483,5800.0
2016-09-21 14:30:00,127.4,128.22,127.4,128.13,6379.0,127.3583,128.178,127.3583,128.0881,6379.0
2016-09-21 15:00:00,128.12,128.12,127.57,127.84,20918.0,128.0781,128.0781,127.5283,127.7982,20918.0
2016-09-21 15:30:00,127.84,128.54,127.84,128.35,31422.0,127.7982,128.4979,127.7982,128.308,31422.0
2016-09-22 09:30:00,129.35,129.88,127.92,127.99,12622.0,129.3077,129.8375,127.8781,127.9481,12622.0
2016-09-22 10:00:00,127.98,128.45,127.95,128.28,10519.0,127.9381,128.408,127.9081,128.238,10519.0
2016-09-22 10:30:00,128.28,128.5,128.18,128.22,9752.0,128.238,128.4579,128.1381,128.178,9752.0
2016-09-22 11:00:00,128.24,128.3,128.01,128.17,3800.0,128.198,128.258,127.9681,128.1281,3800.0
2016-09-22 11:30:00,128.26,128.5,128.19,128.31,10132.0,128.218,128.4579,128.148,128.268,10132.0
2016-09-22 12:00:00,128.48,128.58,128.36,128.47,13276.0,128.438,128.5379,128.318,128.428,13276.0
2016-09-22 12:30:00,128.49,128.98,128.42,128.92,8422.0,128.448,128.9378,128.378,128.8778,8422.0
2016-09-22 13:00:00,128.97,129.44,128.97,129.31,5400.0,128.9278,129.3976,128.9278,129.2677,5400.0
2016-09-22 13:30:00,129.48,129.58,129.22,129.32,7244.0,129.4376,129.5376,129.1777,129.2777,7244.0
2016-09-22 14:00:00,129.39,129.46,129.06,129.38,7000.0,129.3477,129.4176,129.0178,129.3377,7000.0
2016-09-22 14:30:00,129.43,129.73,129.03,129.56,6088.0,129.3876,129.6875,128.9878,129.5176,6088.0
2016-09-22 15:00:00,129.74,129.86,129.57,129.7,6050.0,129.6975,129.8175,129.5276,129.6576,6050.0
2016-09-22 15:30:00,129.75,129.75,129.48,129.58,28725.0,129.7075,129.7075,129.4376,129.5376,28725.0
2016-09-23 09:30:00,129.01,129.55,129.01,129.18,3734.0,128.9678,129.5076,128.9678,129.1377,3734.0
2016-09-23 10:00:00,129.24,129.31,128.67,129.05,4000.0,129.1977,129.2677,128.6279,129.0078,4000.0
2016-09-23 10:30:00,128.98,129.25,128.93,129.24,4996.0,128.9378,129.2077,128.8878,129.1977,4996.0
2016-09-23 11:00:00,129.18,129.35,129.08,129.19,5413.0,129.1377,129.3077,129.0378,129.1477,5413.0
2016-09-23 11:30:00,129.27,129.37,128.85,128.86,10045.0,129.2277,129.3277,128.8078,128.8178,10045.0
2016-09-23 12:00:00,128.96,128.96,128.96,128.96,500.0,128.9178,128.9178,128.9178,128.9178,500.0
2016-09-23 12:30:00,128.91,128.92,128.64,128.73,2477.0,128.8678,128.8778,128.5979,128.6879,2477.0
2016-09-23 13:00:00,128.79,128.9,128.69,128.84,2591.0,128.7479,128.8578,128.6479,128.7978,2591.0
2016-09-23 13:30:00,128.91,128.91,128.73,128.85,2000.0,128.8678,128.8678,128.6879,128.8078,2000.0
2016-09-23 14:00:00,128.87,129.0,128.87,128.98,2308.0,128.8278,128.9578,128.8278,128.9378,2308.0
2016-09-23 14:30:00,128.95,129.02,128.79,128.9,4391.0,128.9078,128.9778,128.7479,128.8578,4391.0
2016-09-23 15:00:00,128.91,129.06,128.79,128.8,5406.0,128.8678,129.0178,128.7479,128.7578,5406.0
2016-09-23 15:30:00,128.99,128.99,128.42,128.42,14971.0,128.9478,128.9478,128.378,128.378,14971.0
2016-09-26 09:30:00,128.02,128.02,127.5,127.5,4989.0,127.9781,127.9781,127.4583,127.4583,4989.0
2016-09-26 10:00:00,127.63,127.85,127.4,127.64,10514.0,127.5882,127.8082,127.3583,127.5982,10514.0
2016-09-26 10:30:00,127.61,127.72,127.54,127.64,9326.0,127.5682,127.6782,127.4983,127.5982,9326.0
2016-09-26 11:00:00,127.58,127.93,127.5,127.93,7993.0,127.5382,127.8881,127.4583,127.8881,7993.0
2016-09-26 11:30:00,127.92,128.04,127.57,127.8,8430.0,127.8781,127.9981,127.5283,127.7582,8430.0
2016-09-26 12:00:00,127.76,127.92,127.76,127.92,200.0,127.7182,127.8781,127.7182,127.8781,200.0
2016-09-26 12:30:00,128.2,128.23,128.03,128.23,1098.0,128.158,128.188,127.9881,128.188,1098.0
2016-09-26 13:00:00,128.36,128.47,127.97,127.97,3300.0,128.318,128.428,127.9281,127.9281,3300.0
2016-09-26 13:30:00,127.97,128.33,127.97,128.18,3947.0,127.9281,128.288,127.9281,128.1381,3947.0
2016-09-26 14:00:00,128.28,128.79,128.14,128.63,28323.0,128.238,128.7479,128.0981,128.5879,28323.0
2016-09-26 14:30:00,128.8,128.88,128.7,128.83,2000.0,128.7578,128.8378,128.6579,128.7878,2000.0
2016-09-26 15:00:00,128.69,128.76,128.54,128.58,3589.0,128.6479,128.7179,128.4979,128.5379,3589.0
2016-09-26 15:30:00,128.66,128.7,127.89,128.0,21173.0,128.6179,128.6579,127.8481,127.9581,21173.0
2016-09-27 09:30:00,127.73,128.22,127.08,128.22,2130.0,127.6882,128.178,127.0384,128.178,2130.0
2016-09-27 10:00:00,128.17,128.42,127.64,127.67,3133.0,128.1281,128.378,127.5982,127.6282,3133.0
2016-09-27 10:30:00,127.65,127.66,126.92,126.92,5015.0,127.6082,127.6182,126.8785,126.8785,5015.0
2016-09-27 11:00:00,126.91,127.37,126.91,127.37,7201.0,126.8685,127.3283,126.8685,127.3283,7201.0
2016-09-27 11:30:00,127.17,127.53,126.8,126.8,5000.0,127.1284,127.4883,126.7585,126.7585,5000.0
2016-09-27 12:00:00,127.0,127.34,126.86,127.34,2650.0,126.9584,127.2983,126.8185,127.2983,2650.0
2016-09-27 12:30:00,127.35,127.37,126.9,127.06,6651.0,127.3083,127.3283,126.8585,127.0184,6651.0
2016-09-27 13:00:00,127.04,127.21,126.86,126.86,9345.0,126.9984,127.1684,126.8185,126.8185,9345.0
2016-09-27 13:30:00,127.0,127.2,126.85,127.16,6387.0,126.9584,127.1584,126.8085,127.1184,6387.0
2016-09-27 14:00:00,127.16,127.29,127.07,127.07,7377.0,127.1184,127.2483,127.0284,127.0284,7377.0
2016-09-27 14:30:00,127.22,127.56,127.1,127.56,22774.0,127.1784,127.5183,127.0584,127.5183,22774.0
2016-09-27 15:00:00,127.6,127.84,127.52,127.58,10453.0,127.5582,127.7982,127.4783,127.5382,10453.0
2016-09-27 15:30:00,127.54,127.69,127.39,127.49,34705.0,127.4983,127.6482,127.3483,127.4483,34705.0
2016-09-28 09:30:00,127.61,128.55,127.61,128.08,3396.0,127.5682,128.5079,127.5682,128.0381,3396.0
2016-09-28 10:00:00,128.14,128.19,126.87,126.87,3104.0,128.0981,128.148,126.8285,126.8285,3104.0
2016-09-28 10:30:00,126.88,127.03,126.67,126.87,9919.0,126.8385,126.9884,126.6285,126.8285,9919.0
2016-09-28 11:00:00,126.87,126.97,126.44,126.9,8200.0,126.8285,126.9284,126.3986,126.8585,8200.0
2016-09-28 11:30:00,126.84,127.23,126.71,127.02,9400.0,126.7985,127.1884,126.6685,126.9784,9400.0
2016-09-28 12:00:00,127.02,127.22,126.85,126.93,4236.0,126.9784,127.1784,126.8085,126.8885,4236.0
2016-09-28 12:30:00,126.97,127.07,126.7,126.84,7585.0,126.9284,127.0284,126.6585,126.7985,7585.0
2016-09-28 13:00:00,126.85,127.0,126.75,126.89,11653.0,126.8085,126.9584,126.7085,126.8485,11653.0
2016-09-28 13:30:00,126.9,126.9,126.78,126.82,13199.0,126.8585,126.8585,126.7385,126.7785,13199.0
2016-09-28 14:00:00,126.85,126.9,126.7,126.72,11476.0,126.8085,126.8585,126.6585,126.6785,11476.0
2016-09-28 14:30:00,126.78,126.9,126.63,126.83,10219.0,126.7385,126.8585,126.5886,126.7885,10219.0
2016-09-28 15:00:00,126.9,126.91,126.8,126.88,15323.0,126.8585,126.8685,126.7585,126.8385,15323.0
2016-09-28 15:30:00,126.9,127.47,126.89,127.38,43649.0,126.8585,127.4283,126.8485,127.3383,43649.0
2016-09-29 09:30:00,127.28,127.53,127.05,127.07,2894.0,127.2383,127.4883,127.0084,127.0284,2894.0
2016-09-29 10:00:00,127.01,127.1,126.6,127.05,11614.0,126.9684,127.0584,126.5586,127.0084,11614.0
2016-09-29 10:30:00,127.01,127.01,126.6,126.6,2322.0,126.9684,126.9684,126.5586,126.5586,2322.0
2016-09-29 11:00:00,126.5,126.58,125.99,126.18,3470.0,126.4586,126.5386,125.9488,126.1387,3470.0
2016-09-29 11:30:00,126.17,126.17,125.85,126.0,3491.0,126.1287,126.1287,125.8088,125.9588,3491.0
2016-09-29 12:00:00,125.96,126.48,125.96,126.46,6699.0,125.9188,126.4386,125.9188,126.4186,6699.0
2016-09-29 12:30:00,126.43,126.46,125.38,125.78,3552.0,126.3886,126.4186,125.339,125.7388,3552.0
2016-09-29 13:00:00,125.7,126.16,125.62,125.71,3640.0,125.6589,126.1187,125.5789,125.6689,3640.0
2016-09-29 13:30:00,125.79,126.39,125.48,125.61,7974.0,125.7488,126.3486,125.4389,125.5689,7974.0
2016-09-29 14:00:00,125.58,125.99,125.56,125.99,3500.0,125.5389,125.9488,125.5189,125.9488,3500.0
2016-09-29 14:30:00,125.99,126.08,125.63,125.72,3900.0,125.9488,126.0387,125.5889,125.6789,3900.0
2016-09-29 15:00:00,125.64,125.86,125.45,125.47,5257.0,125.5989,125.8188,125.4089,125.4289,5257.0
2016-09-29 15:30:00,125.53,125.64,125.12,125.12,17900.0,125.4889,125.5989,125.0791,125.0791,17900.0
2016-09-30 09:30:00,125.92,125.92,125.13,125.43,2813.0,125.8788,125.8788,125.089,125.389,2813.0
2016-09-30 10:00:00,125.1,125.12,124.34,124.34,15641.0,125.0591,125.0791,124.2993,124.2993,15641.0
2016-09-30 10:30:00,124.47,124.55,124.26,124.43,3800.0,124.4293,124.5092,124.2193,124.3893,3800.0
2016-09-30 11:00:00,124.58,124.84,124.41,124.61,11816.0,124.5392,124.7991,124.3693,124.5692,11816.0
2016-09-30 11:30:00,124.7,124.75,124.45,124.47,4300.0,124.6592,124.7092,124.4093,124.4293,4300.0
2016-09-30 12:00:00,124.48,124.81,124.48,124.69,7525.0,124.4393,124.7692,124.4393,124.6492,7525.0
2016-09-30 12:30:00,124.79,124.81,124.54,124.65,7922.0,124.7492,124.7692,124.4992,124.6092,7922.0
2016-09-30 13:00:00,124.55,124.81,124.55,124.73,6600.0,124.5092,124.7692,124.5092,124.6892,6600.0
2016-09-30 13:30:00,124.68,124.85,124.54,124.85,18337.0,124.6392,124.8091,124.4992,124.8091,18337.0
2016-09-30 14:00:00,124.89,125.05,124.87,124.94,8710.0,124.8491,125.0091,124.8291,124.8991,8710.0
2016-09-30 14:30:00,124.97,125.05,124.79,124.79,12458.0,124.9291,125.0091,124.7492,124.7492,12458.0
2016-09-30 15:00:00,124.85,124.95,124.62,124.62,18596.0,124.8091,124.9091,124.5792,124.5792,18596.0
2016-09-30 15:30:00,124.74,125.11,124.49,124.51,32613.0,124.6992,125.0691,124.4493,124.4693,32613.0
2016-10-03 09:30:00,123.74,125.76,123.42,125.65,17793.0,123.6995,125.7188,123.3796,125.6089,17793.0
2016-10-03 10:00:00,125.67,126.0,125.34,125.67,9731.0,125.6289,125.9588,125.299,125.6289,9731.0
2016-10-03 10:30:00,125.6,125.92,125.55,125.69,7949.0,125.5589,125.8788,125.5089,125.6489,7949.0
2016-10-03 11:00:00,125.68,125.69,124.96,125.43,5623.0,125.6389,125.6489,124.9191,125.389,5623.0
2016-10-03 11:30:00,125.27,125.33,124.74,124.79,5233.0,125.229,125.289,124.6992,124.7492,5233.0
2016-10-03 12:00:00,124.79,125.05,124.58,124.65,4300.0,124.7492,125.0091,124.5392,124.6092,4300.0
2016-10-03 12:30:00,124.61,124.61,124.25,124.51,2900.0,124.5692,124.5692,124.2093,124.4693,2900.0
2016-10-03 13:00:00,124.5,124.56,124.3,124.44,3189.0,124.4593,124.5192,124.2593,124.3993,3189.0
2016-10-03 13:30:00,124.45,124.54,124.38,124.53,3000.0,124.4093,124.4992,124.3393,124.4892,3000.0
2016-10-03 14:00:00,124.63,124.69,124.39,124.41,5462.0,124.5892,124.6492,124.3493,124.3693,5462.0
2016-10-03 14:30:00,124.38,124.48,124.2,124.36,6205.0,124.3393,124.4393,124.1594,124.3193,6205.0
2016-10-03 15:00:00,124.39,124.53,124.21,124.32,6761.0,124.3493,124.4892,124.1694,124.2793,6761.0
2016-10-03 15:30:00,124.34,124.43,124.03,124.3,28989.0,124.2993,124.3893,123.9894,124.2593,28989.0
2016-10-04 09:30:00,124.15,124.43,123.5,123.7,9683.0,124.1094,124.3893,123.4596,123.6595,9683.0
2016-10-04 10:00:00,123.7,123.77,123.3,123.62,3445.0,123.6595,123.7295,123.2596,123.5795,3445.0
2016-10-04 10:30:00,123.56,123.64,123.04,123.19,19780.0,123.5196,123.5995,122.9997,123.1497,19780.0
2016-10-04 11:00:00,123.19,123.2,122.72,122.85,9196.0,123.1497,123.1597,122.6798,122.8098,9196.0
2016-10-04 11:30:00,122.86,123.06,122.67,122.76,4400.0,122.8198,123.0197,122.6299,122.7198,4400.0
2016-10-04 12:00:00,122.98,122.98,122.52,122.83,5139.0,122.9398,122.9398,122.4799,122.7898,5139.0
2016-10-04 12:30:00,122.81,123.0,122.73,122.88,4337.0,122.7698,122.9597,122.6898,122.8398,4337.0
2016-10-04 13:00:00,122.9,122.97,122.65,122.66,6100.0,122.8598,122.9298,122.6099,122.6199,6100.0
2016-10-04 13:30:00,122.65,122.72,122.51,122.57,2500.0,122.6099,122.6798,122.4699,122.5299,2500.0
2016-10-04 14:00:00,122.65,122.82,122.6,122.69,9948.0,122.6099,122.7798,122.5599,122.6498,9948.0
2016-10-04 14:30:00,122.82,122.94,122.61,122.68,6080.0,122.7798,122.8998,122.5699,122.6399,6080.0
2016-10-04 15:00:00,122.63,122.91,122.63,122.8,12483.0,122.5899,122.8698,122.5899,122.7598,12483.0
2016-10-04 15:30:00,122.8,122.99,122.72,122.9,25694.0,122.7598,122.9498,122.6798,122.8598,25694.0
2016-10-05 09:30:00,123.46,125.66,121.17,122.64,4601.0,123.4196,125.6189,121.1303,122.5999,4601.0
2016-10-05 10:00:00,122.8,123.13,122.75,122.85,6800.0,122.7598,123.0897,122.7098,122.8098,6800.0
2016-10-05 10:30:00,122.99,123.04,122.57,122.95,7615.0,122.9498,122.9997,122.5299,122.9098,7615.0
2016-10-05 11:00:00,122.81,123.01,122.81,122.95,4500.0,122.7698,122.9697,122.7698,122.9098,4500.0
2016-10-05 11:30:00,122.91,123.0,122.82,123.0,1800.0,122.8698,122.9597,122.7798,122.9597,1800.0
2016-10-05 12:00:00,123.0,123.05,122.91,122.91,8000.0,122.9597,123.0097,122.8698,122.8698,8000.0
2016-10-05 12:30:00,122.9,123.03,122.87,122.89,6500.0,122.8598,122.9897,122.8298,122.8498,6500.0
2016-10-05 13:00:00,122.9,123.01,122.84,122.86,5385.0,122.8598,122.9697,122.7998,122.8198,5385.0
2016-10-05 13:30:00,122.81,123.17,122.76,123.01,7393.0,122.7698,123.1297,122.7198,122.9697,7393.0
2016-10-05 14:00:00,123.01,123.12,122.92,122.97,3442.0,122.9697,123.0797,122.8798,122.9298,3442.0
2016-10-05 14:30:00,123.06,123.06,122.88,122.88,5924.0,123.0197,123.0197,122.8398,122.8398,5924.0
2016-10-05 15:00:00,122.91,123.01,122.04,122.18,11710.0,122.8698,122.9697,122.0001,122.14,11710.0
2016-10-05 15:30:00,122.2,122.31,122.0,122.16,25627.0,122.16,122.27,121.9601,122.12,25627.0
2016-10-06 09:30:00,122.2,122.25,121.1,121.89,7581.0,122.16,122.21,121.0604,121.8501,7581.0
2016-10-06 10:00:00,121.82,121.86,121.47,121.61,9236.0,121.7801,121.8201,121.4302,121.5702,9236.0
2016-10-06 10:30:00,121.44,121.58,121.38,121.52,5188.0,121.4003,121.5402,121.3403,121.4802,5188.0
2016-10-06 11:00:00,121.51,121.65,121.1,121.52,9490.0,121.4702,121.6102,121.0604,121.4802,9490.0
2016-10-06 11:30:00,121.56,121.98,121.47,121.76,11235.0,121.5202,121.9401,121.4302,121.7202,11235.0
2016-10-06 12:00:00,121.78,121.83,121.57,121.7,7200.0,121.7401,121.7901,121.5302,121.6602,7200.0
2016-10-06 12:30:00,121.59,122.02,121.59,121.96,6000.0,121.5502,121.9801,121.5502,121.9201,6000.0
2016-10-06 13:00:00,121.88,122.2,121.87,122.11,6200.0,121.8401,122.16,121.8301,122.07,6200.0
2016-10-06 13:30:00,122.1,122.59,122.08,122.54,5572.0,122.06,122.5499,122.04,122.4999,5572.0
2016-10-06 14:00:00,122.46,123.1,122.46,123.03,4300.0,122.4199,123.0597,122.4199,122.9897,4300.0
2016-10-06 14:30:00,123.06,123.41,122.96,123.26,6865.0,123.0197,123.3696,122.9198,123.2197,6865.0
2016-10-06 15:00:00,123.37,123.59,123.27,123.48,14960.0,123.3296,123.5496,123.2297,123.4396,14960.0
2016-10-06 15:30:00,123.52,123.72,123.36,123.37,38424.0,123.4796,123.6795,123.3196,123.3296,38424.0
2016-10-07 09:30:00,123.38,123.38,122.62,122.73,2121.0,123.3396,123.3396,122.5799,122.6898,2121.0
2016-10-07 10:00:00,122.84,122.98,122.27,122.43,4729.0,122.7998,122.9398,122.23,122.3899,4729.0
2016-10-07 10:30:00,122.26,122.84,122.26,122.4,9023.0,122.22,122.7998,122.22,122.3599,9023.0
2016-10-07 11:00:00,122.52,122.78,122.39,122.49,8549.0,122.4799,122.7398,122.3499,122.4499,8549.0
2016-10-07 11:30:00,122.44,122.44,121.44,121.47,4255.0,122.3999,122.3999,121.4003,121.4302,4255.0
2016-10-07 12:00:00,121.73,121.73,121.35,121.6,7800.0,121.6902,121.6902,121.3103,121.5602,7800.0
2016-10-07 12:30:00,121.6,121.67,121.34,121.53,3155.0,121.5602,121.6302,121.3003,121.4902,3155.0
2016-10-07 13:00:00,121.6,121.66,121.37,121.66,13250.0,121.5602,121.6202,121.3303,121.6202,13250.0
2016-10-07 13:30:00,121.64,121.87,121.53,121.62,10900.0,121.6002,121.8301,121.4902,121.5802,10900.0
2016-10-07 14:00:00,121.72,121.97,121.61,121.9,6926.0,121.6802,121.9301,121.5702,121.8601,6926.0
2016-10-07 14:30:00,121.99,122.47,121.99,122.47,6294.0,121.9501,122.4299,121.9501,122.4299,6294.0
2016-10-07 15:00:00,122.47,122.48,122.1,122.31,7621.0,122.4299,122.4399,122.06,122.27,7621.0
2016-10-07 15:30:00,122.29,122.37,122.05,122.1,16557.0,122.25,122.33,122.0101,122.06,16557.0
2016-10-10 09:30:00,122.8,122.83,122.54,122.77,22748.0,122.7598,122.7898,122.4999,122.7298,22748.0
2016-10-10 10:00:00,122.73,122.77,122.46,122.47,7479.0,122.6898,122.7298,122.4199,122.4299,7479.0
2016-10-10 10:30:00,122.72,123.45,122.54,123.45,20796.0,122.6798,123.4096,122.4999,123.4096,20796.0
2016-10-10 11:00:00,123.49,123.76,123.35,123.76,5897.0,123.4496,123.7195,123.3096,123.7195,5897.0
2016-10-10 11:30:00,123.78,123.83,123.64,123.64,3600.0,123.7395,123.7895,123.5995,123.5995,3600.0
2016-10-10 12:00:00,123.76,123.76,123.67,123.75,5000.0,123.7195,123.7195,123.6295,123.7095,5000.0
2016-10-10 12:30:00,123.74,123.76,123.06,123.06,9008.0,123.6995,123.7195,123.0197,123.0197,9008.0
2016-10-10 13:00:00,123.07,123.15,122.69,122.91,10421.0,123.0297,123.1097,122.6498,122.8698,10421.0
2016-10-10 13:30:00,122.79,122.79,122.23,122.42,9348.0,122.7498,122.7498,122.19,122.3799,9348.0
2016-10-10 14:00:00,122.4,122.4,122.07,122.22,9563.0,122.3599,122.3599,122.0301,122.18,9563.0
2016-10-10 14:30:00,122.13,122.21,121.77,121.77,6954.0,122.09,122.17,121.7301,121.7301,6954.0
2016-10-10 15:00:00,121.89,122.19,121.89,122.15,16608.0,121.8501,122.15,121.8501,122.11,16608.0
2016-10-10 15:30:00,122.18,122.2,121.81,121.85,36057.0,122.14,122.16,121.7701,121.8101,36057.0
2016-10-11 09:30:00,120.97,121.5,120.76,121.16,12462.0,120.9304,121.4602,120.7205,121.1203,12462.0
2016-10-11 10:00:00,121.0,121.17,120.9,120.98,16721.0,120.9604,121.1303,120.8604,120.9404,16721.0
2016-10-11 10:30:00,121.0,121.03,120.8,120.83,13362.0,120.9604,120.9904,120.7605,120.7905,13362.0
2016-10-11 11:00:00,120.79,120.79,119.87,119.87,11264.0,120.7505,120.7505,119.8308,119.8308,11264.0
2016-10-11 11:30:00,119.87,119.98,119.42,119.5,10150.0,119.8308,119.9407,119.3809,119.4609,10150.0
2016-10-11 12:00:00,119.5,119.97,119.3,119.85,8000.0,119.4609,119.9307,119.261,119.8108,8000.0
2016-10-11 12:30:00,119.93,120.35,119.81,120.0,6695.0,119.8908,120.3106,119.7708,119.9607,6695.0
2016-10-11 13:00:00,120.04,120.06,119.85,120.03,9719.0,120.0007,120.0207,119.8108,119.9907,9719.0
2016-10-11 13:30:00,119.96,119.99,119.56,119.62,9700.0,119.9207,119.9507,119.5209,119.5809,9700.0
2016-10-11 14:00:00,119.69,120.07,119.5,119.5,8307.0,119.6508,120.0307,119.4609,119.4609,8307.0
2016-10-11 14:30:00,119.52,119.53,118.98,119.45,12455.0,119.4809,119.4909,118.9411,119.4109,12455.0
2016-10-11 15:00:00,119.45,119.68,119.25,119.5,24050.0,119.4109,119.6408,119.211,119.4609,24050.0
2016-10-11 15:30:00,119.57,119.74,119.48,119.68,17731.0,119.5309,119.7008,119.4409,119.6408,17731.0
2016-10-12 09:30:00,119.79,119.85,119.01,119.75,19000.0,119.7508,119.8108,118.9711,119.7108,19000.0
2016-10-12 10:00:00,119.75,119.93,119.63,119.85,20489.0,119.7108,119.8908,119.5908,119.8108,20489.0
2016-10-12 10:30:00,119.9,120.44,119.75,120.17,10360.0,119.8608,120.4006,119.7108,120.1307,10360.0
2016-10-12 11:00:00,120.22,120.25,120.1,120.13,9163.0,120.1807,120.2106,120.0607,120.0907,9163.0
2016-10-12 11:30:00,120.11,120.12,119.96,120.11,4800.0,120.0707,120.0807,119.9207,120.0707,4800.0
2016-10-12 12:00:00,120.07,120.6,120.05,120.53,4672.0,120.0307,120.5605,120.0107,120.4906,4672.0
2016-10-12 12:30:00,120.55,120.58,120.4,120.42,4931.0,120.5105,120.5405,120.3606,120.3806,4931.0
2016-10-12 13:00:00,120.47,120.85,120.38,120.85,3000.0,120.4306,120.8105,120.3406,120.8105,3000.0
2016-10-12 13:30:00,120.89,121.09,120.88,121.09,1500.0,120.8504,121.0504,120.8404,121.0504,1500.0
2016-10-12 14:00:00,121.16,121.16,120.76,120.76,7150.0,121.1203,121.1203,120.7205,120.7205,7150.0
2016-10-12 14:30:00,120.86,121.02,120.8,120.91,2596.0,120.8204,120.9804,120.7605,120.8704,2596.0
2016-10-12 15:00:00,120.82,120.97,120.6,120.6,3320.0,120.7805,120.9304,120.5605,120.5605,3320.0
2016-10-12 15:30:00,120.66,120.84,120.45,120.76,12954.0,120.6205,120.8005,120.4106,120.7205,12954.0
2016-10-13 09:30:00,119.38,120.18,119.38,119.88,2918.0,119.3409,120.1407,119.3409,119.8408,2918.0
2016-10-13 10:00:00,120.0,120.25,119.6,120.01,5672.0,119.9607,120.2106,119.5609,119.9707,5672.0
2016-10-13 10:30:00,120.23,120.67,119.89,120.65,8944.0,120.1907,120.6305,119.8508,120.6105,8944.0
2016-10-13 11:00:00,120.66,121.0,120.63,120.94,3757.0,120.6205,120.9604,120.5905,120.9004,3757.0
2016-10-13 11:30:00,120.98,121.18,120.95,120.99,3201.0,120.9404,121.1403,120.9104,120.9504,3201.0
2016-10-13 12:00:00,120.94,121.22,120.86,121.22,5702.0,120.9004,121.1803,120.8204,121.1803,5702.0
2016-10-13 12:30:00,121.32,121.38,120.9,120.9,4600.0,121.2803,121.3403,120.8604,120.8604,4600.0
2016-10-13 13:00:00,120.9,120.9,120.61,120.68,3482.0,120.8604,120.8604,120.5705,120.6405,3482.0
2016-10-13 13:30:00,120.7,120.9,120.62,120.9,2800.0,120.6605,120.8604,120.5805,120.8604,2800.0
2016-10-13 14:00:00,120.75,120.89,120.66,120.69,4100.0,120.7105,120.8504,120.6205,120.6505,4100.0
2016-10-13 14:30:00,120.84,120.93,120.72,120.77,4246.0,120.8005,120.8904,120.6805,120.7305,4246.0
2016-10-13 15:00:00,120.83,120.9,120.44,120.5,16510.0,120.7905,120.8604,120.4006,120.4606,16510.0
2016-10-13 15:30:00,120.48,120.51,120.07,120.32,18996.0,120.4406,120.4706,120.0307,120.2806,18996.0
2016-10-14 09:30:00,120.85,121.03,120.16,120.59,6807.0,120.8105,120.9904,120.1207,120.5505,6807.0
2016-10-14 10:00:00,120.6,120.89,120.29,120.62,11476.0,120.5605,120.8504,120.2506,120.5805,11476.0
2016-10-14 10:30:00,120.69,121.04,120.58,120.58,5500.0,120.6505,121.0004,120.5405,120.5405,5500.0
2016-10-14 11:00:00,120.58,120.58,120.22,120.22,6800.0,120.5405,120.5405,120.1807,120.1807,6800.0
2016-10-14 11:30:00,120.16,120.29,120.02,120.04,5900.0,120.1207,120.2506,119.9807,120.0007,5900.0
2016-10-14 12:00:00,120.24,120.45,119.99,120.45,4100.0,120.2007,120.4106,119.9507,120.4106,4100.0
2016-10-14 12:30:00,120.41,120.68,120.41,120.56,3100.0,120.3706,120.6405,120.3706,120.5205,3100.0
2016-10-14 13:00:00,120.55,121.02,120.39,120.78,6684.0,120.5105,120.9804,120.3506,120.7405,6684.0
2016-10-14 13:30:00,120.78,121.29,120.77,121.09,6623.0,120.7405,121.2503,120.7305,121.0504,6623.0
2016-10-14 14:00:00,121.1,121.18,120.68,121.02,6213.0,121.0604,121.1403,120.6405,120.9804,6213.0
2016-10-14 14:30:00,121.13,121.16,120.71,120.74,4500.0,121.0904,121.1203,120.6705,120.7005,4500.0
2016-10-14 15:00:00,120.75,120.92,120.68,120.7,5800.0,120.7105,120.8804,120.6405,120.6605,5800.0
2016-10-14 15:30:00,120.72,121.0,120.7,120.8,25647.0,120.6805,120.9604,120.6605,120.7605,25647.0
2016-10-17 09:30:00,121.09,121.28,121.06,121.28,819.0,121.0504,121.2403,121.0204,121.2403,819.0
2016-10-17 10:00:00,121.18,121.54,120.99,121.34,3137.0,121.1403,121.5002,120.9504,121.3003,3137.0
2016-10-17 10:30:00,121.33,121.61,121.33,121.61,3920.0,121.2903,121.5702,121.2903,121.5702,3920.0
2016-10-17 11:00:00,121.66,121.88,121.5,121.5,3956.0,121.6202,121.8401,121.4602,121.4602,3956.0
2016-10-17 11:30:00,121.58,121.78,121.46,121.5,10988.0,121.5402,121.7401,121.4203,121.4602,10988.0
2016-10-17 12:00:00,121.33,121.44,121.13,121.2,1863.0,121.2903,121.4003,121.0904,121.1603,1863.0
2016-10-17 12:30:00,121.15,121.41,121.11,121.26,1006.0,121.1104,121.3703,121.0704,121.2203,1006.0
2016-10-17 13:00:00,121.26,121.26,120.93,120.97,2545.0,121.2203,121.2203,120.8904,120.9304,2545.0
2016-10-17 13:30:00,121.0,121.17,120.77,121.0,3608.0,120.9604,121.1303,120.7305,120.9604,3608.0
2016-10-17 14:00:00,121.07,121.07,121.0,121.07,1900.0,121.0304,121.0304,120.9604,121.0304,1900.0
2016-10-17 14:30:00,121.04,121.34,121.0,121.34,9677.0,121.0004,121.3003,120.9604,121.3003,9677.0
2016-10-17 15:00:00,121.34,121.53,121.32,121.5,12731.0,121.3003,121.4902,121.2803,121.4602,12731.0
2016-10-17 15:30:00,121.51,121.51,121.34,121.46,43668.0,121.4702,121.4702,121.3003,121.4203,43668.0
2016-10-18 09:30:00,122.33,122.7,121.91,122.44,3033.0,122.29,122.6598,121.8701,122.3999,3033.0
2016-10-18 10:00:00,122.55,122.64,121.97,122.12,4750.0,122.5099,122.5999,121.9301,122.08,4750.0
2016-10-18 10:30:00,122.13,122.63,122.12,122.35,13357.0,122.09,122.5899,122.08,122.31,13357.0
2016-10-18 11:00:00,122.48,122.49,121.93,121.93,4115.0,122.4399,122.4499,121.8901,121.8901,4115.0
2016-10-18 11:30:00,122.05,122.5,122.01,122.27,3878.0,122.0101,122.4599,121.9701,122.23,3878.0
2016-10-18 12:00:00,122.48,122.63,122.32,122.5,1650.0,122.4399,122.5899,122.28,122.4599,1650.0
2016-10-18 12:30:00,122.67,122.75,122.58,122.68,4500.0,122.6299,122.7098,122.5399,122.6399,4500.0
2016-10-18 13:00:00,122.58,122.77,122.54,122.57,5700.0,122.5399,122.7298,122.4999,122.5299,5700.0
2016-10-18 13:30:00,122.51,122.66,122.5,122.66,5150.0,122.4699,122.6199,122.4599,122.6199,5150.0
2016-10-18 14:00:00,122.71,122.77,122.58,122.77,2700.0,122.6698,122.7298,122.5399,122.7298,2700.0
2016-10-18 14:30:00,122.96,122.96,122.71,122.71,6149.0,122.9198,122.9198,122.6698,122.6698,6149.0
2016-10-18 15:00:00,122.75,122.75,122.07,122.13,12164.0,122.7098,122.7098,122.0301,122.09,12164.0
2016-10-18 15:30:00,122.13,122.2,122.0,122.13,39035.0,122.09,122.16,121.9601,122.09,39035.0
2016-10-19 09:30:00,122.21,122.21,121.14,121.24,3789.0,122.17,122.17,121.1004,121.2003,3789.0
2016-10-19 10:00:00,121.27,121.6,121.24,121.6,4300.0,121.2303,121.5602,121.2003,121.5602,4300.0
2016-10-19 10:30:00,121.67,122.33,121.62,122.16,4004.0,121.6302,122.29,121.5802,122.12,4004.0
2016-10-19 11:00:00,122.27,122.36,121.96,122.36,2500.0,122.23,122.32,121.9201,122.32,2500.0
2016-10-19 11:30:00,122.4,123.28,122.39,123.21,5401.0,122.3599,123.2397,122.3499,123.1697,5401.0
2016-10-19 12:00:00,122.99,123.06,122.75,122.82,3079.0,122.9498,123.0197,122.7098,122.7798,3079.0
2016-10-19 12:30:00,122.83,123.1,122.69,123.1,2904.0,122.7898,123.0597,122.6498,123.0597,2904.0
2016-10-19 13:00:00,123.07,123.22,123.07,123.09,5871.0,123.0297,123.1797,123.0297,123.0497,5871.0
2016-10-19 13:30:00,123.1,123.28,123.05,123.13,3798.0,123.0597,123.2397,123.0097,123.0897,3798.0
2016-10-19 14:00:00,123.2,123.3,123.08,123.08,4005.0,123.1597,123.2596,123.0397,123.0397,4005.0
2016-10-19 14:30:00,123.17,123.17,122.92,123.15,3877.0,123.1297,123.1297,122.8798,123.1097,3877.0
2016-10-19 15:00:00,123.14,123.19,123.04,123.19,7007.0,123.0997,123.1497,122.9997,123.1497,7007.0
2016-10-19 15:30:00,123.22,123.24,122.78,122.78,14052.0,123.1797,123.1997,122.7398,122.7398,14052.0
2016-10-20 09:30:00,122.63,123.27,121.97,123.27,5339.0,122.5899,123.2297,121.9301,123.2297,5339.0
2016-10-20 10:00:00,123.31,123.31,122.83,122.9,10024.0,123.2696,123.2696,122.7898,122.8598,10024.0
2016-10-20 10:30:00,122.74,122.84,122.28,122.3,14909.0,122.6998,122.7998,122.24,122.26,14909.0
2016-10-20 11:00:00,122.13,122.45,121.72,122.32,4077.0,122.09,122.4099,121.6802,122.28,4077.0
2016-10-20 11:30:00,122.2,122.38,122.06,122.06,900.0,122.16,122.3399,122.0201,122.0201,900.0
2016-10-20 12:00:00,122.2,122.39,122.2,122.25,1500.0,122.16,122.3499,122.16,122.21,1500.0
2016-10-20 12:30:00,122.28,122.76,122.25,122.67,13916.0,122.24,122.7198,122.21,122.6299,13916.0
2016-10-20 13:00:00,122.73,122.92,122.73,122.84,5983.0,122.6898,122.8798,122.6898,122.7998,5983.0
2016-10-20 13:30:00,122.87,123.14,122.87,123.1,12040.0,122.8298,123.0997,122.8298,123.0597,12040.0
2016-10-20 14:00:00,123.1,123.17,122.92,123.01,11195.0,123.0597,123.1297,122.8798,122.9697,11195.0
2016-10-20 14:30:00,123.0,123.31,122.96,123.15,5313.0,122.9597,123.2696,122.9198,123.1097,5313.0
2016-10-20 15:00:00,123.04,123.11,122.99,123.02,11130.0,122.9997,123.0697,122.9498,122.9797,11130.0
2016-10-20 15:30:00,123.03,123.35,123.0,123.27,27034.0,122.9897,123.3096,122.9597,123.2297,27034.0
2016-10-21 09:30:00,122.24,122.98,122.21,122.98,7330.0,122.2,122.9398,122.17,122.9398,7330.0
2016-10-21 10:00:00,122.98,123.06,122.85,122.96,19924.0,122.9398,123.0197,122.8098,122.9198,19924.0
2016-10-21 10:30:00,123.0,123.13,122.56,122.88,13368.0,122.9597,123.0897,122.5199,122.8398,13368.0
2016-10-21 11:00:00,122.89,123.14,122.46,123.14,19418.0,122.8498,123.0997,122.4199,123.0997,19418.0
2016-10-21 11:30:00,123.05,123.4,122.93,123.0,5654.0,123.0097,123.3596,122.8898,122.9597,5654.0
2016-10-21 12:00:00,123.01,123.27,122.9,123.04,13428.0,122.9697,123.2297,122.8598,122.9997,13428.0
2016-10-21 12:30:00,123.04,123.14,123.01,123.09,2490.0,122.9997,123.0997,122.9697,123.0497,2490.0
2016-10-21 13:00:00,123.08,123.1,122.66,122.66,6211.0,123.0397,123.0597,122.6199,122.6199,6211.0
2016-10-21 13:30:00,122.51,122.78,122.25,122.73,4900.0,122.4699,122.7398,122.21,122.6898,4900.0
2016-10-21 14:00:00,122.71,123.09,122.65,123.0,10689.0,122.6698,123.0497,122.6099,122.9597,10689.0
2016-10-21 14:30:00,123.0,123.16,122.9,123.03,19278.0,122.9597,123.1197,122.8598,122.9897,19278.0
2016-10-21 15:00:00,123.0,123.21,123.0,123.19,6882.0,122.9597,123.1697,122.9597,123.1497,6882.0
2016-10-21 15:30:00,123.16,123.52,123.12,123.46,28919.0,123.1197,123.4796,123.0797,123.4196,28919.0
2016-10-24 09:30:00,125.05,125.05,124.0,124.5,14369.0,125.0091,125.0091,123.9594,124.4593,14369.0
2016-10-24 10:00:00,124.68,125.06,124.67,124.85,15231.0,124.6392,125.0191,124.6292,124.8091,15231.0
2016-10-24 10:30:00,124.77,124.82,124.38,124.53,5304.0,124.7292,124.7792,124.3393,124.4892,5304.0
2016-10-24 11:00:00,124.42,124.5,124.04,124.04,4844.0,124.3793,124.4593,123.9994,123.9994,4844.0
2016-10-24 11:30:00,123.94,123.98,122.85,122.9,28202.0,123.8994,123.9394,122.8098,122.8598,28202.0
2016-10-24 12:00:00,122.91,123.08,122.0,122.87,52611.0,122.8698,123.0397,121.9601,122.8298,52611.0
2016-10-24 12:30:00,122.87,123.26,122.86,123.15,15076.0,122.8298,123.2197,122.8198,123.1097,15076.0
2016-10-24 13:00:00,123.1,123.17,123.02,123.11,5820.0,123.0597,123.1297,122.9797,123.0697,5820.0
2016-10-24 13:30:00,123.09,123.32,123.0,123.0,6488.0,123.0497,123.2796,122.9597,122.9597,6488.0
2016-10-24 14:00:00,123.02,123.26,123.0,123.1,3352.0,122.9797,123.2197,122.9597,123.0597,3352.0
2016-10-24 14:30:00,123.1,123.39,123.1,123.39,1400.0,123.0597,123.3496,123.0597,123.3496,1400.0
2016-10-24 15:00:00,123.42,123.42,123.25,123.36,4153.0,123.3796,123.3796,123.2097,123.3196,4153.0
2016-10-24 15:30:00,123.36,123.68,123.24,123.65,25675.0,123.3196,123.6395,123.1997,123.6095,25675.0
2016-10-25 09:30:00,123.64,125.22,122.36,122.91,18509.0,123.5995,125.179,122.32,122.8698,18509.0
2016-10-25 10:00:00,122.77,122.77,121.75,121.79,8079.0,122.7298,122.7298,121.7102,121.7501,8079.0
2016-10-25 10:30:00,121.76,121.84,121.34,121.59,8748.0,121.7202,121.8001,121.3003,121.5502,8748.0
2016-10-25 11:00:00,121.65,121.7,121.41,121.42,11760.0,121.6102,121.6602,121.3703,121.3803,11760.0
2016-10-25 11:30:00,121.54,121.56,121.06,121.06,13094.0,121.5002,121.5202,121.0204,121.0204,13094.0
2016-10-25 12:00:00,121.06,121.4,121.02,121.15,15519.0,121.0204,121.3603,120.9804,121.1104,15519.0
2016-10-25 12:30:00,121.14,121.15,120.92,121.08,6488.0,121.1004,121.1104,120.8804,121.0404,6488.0
2016-10-25 13:00:00,121.26,121.74,121.22,121.73,5422.0,121.2203,121.7002,121.1803,121.6902,5422.0
2016-10-25 13:30:00,121.83,122.43,121.78,122.4,3700.0,121.7901,122.3899,121.7401,122.3599,3700.0
2016-10-25 14:00:00,122.38,122.79,122.32,122.56,7825.0,122.3399,122.7498,122.28,122.5199,7825.0
2016-10-25 14:30:00,122.55,122.55,122.28,122.33,13868.0,122.5099,122.5099,122.24,122.29,13868.0
2016-10-25 15:00:00,122.29,122.52,122.06,122.52,11881.0,122.25,122.4799,122.0201,122.4799,11881.0
2016-10-25 15:30:00,122.56,122.56,122.26,122.47,32791.0,122.5199,122.5199,122.22,122.4299,32791.0
2016-10-26 09:30:00,121.82,122.5,121.82,122.5,598.0,121.7801,122.4599,121.7801,122.4599,598.0
2016-10-26 10:00:00,122.02,122.15,121.89,122.15,1300.0,121.9801,122.11,121.8501,122.11,1300.0
2016-10-26 10:30:00,122.16,122.64,121.97,122.64,5500.0,122.12,122.5999,121.9301,122.5999,5500.0
2016-10-26 11:00:00,122.9,122.98,122.58,122.58,2584.0,122.8598,122.9398,122.5399,122.5399,2584.0
2016-10-26 11:30:00,122.63,122.76,122.61,122.63,2600.0,122.5899,122.7198,122.5699,122.5899,2600.0
2016-10-26 12:00:00,122.67,122.67,122.3,122.41,1700.0,122.6299,122.6299,122.26,122.3699,1700.0
2016-10-26 12:30:00,122.46,122.61,122.21,122.61,2601.0,122.4199,122.5699,122.17,122.5699,2601.0
2016-10-26 13:00:00,122.59,123.15,122.51,123.07,9936.0,122.5499,123.1097,122.4699,123.0297,9936.0
2016-10-26 13:30:00,123.08,123.18,122.5,123.03,15969.0,123.0397,123.1397,122.4599,122.9897,15969.0
2016-10-26 14:00:00,122.92,122.92,122.45,122.8,16451.0,122.8798,122.8798,122.4099,122.7598,16451.0
2016-10-26 14:30:00,122.88,123.13,122.61,123.06,9263.0,122.8398,123.0897,122.5699,123.0197,9263.0
2016-10-26 15:00:00,123.05,123.09,122.45,122.62,19738.0,123.0097,123.0497,122.4099,122.5799,19738.0
2016-10-26 15:30:00,122.54,122.66,122.19,122.33,33980.0,122.4999,122.6199,122.15,122.29,33980.0
2016-10-27 09:30:00,123.0,123.0,121.35,121.35,9970.0,122.9597,122.9597,121.3103,121.3103,9970.0
2016-10-27 10:00:00,121.35,121.46,120.31,120.33,12042.0,121.3103,121.4203,120.2706,120.2906,12042.0
2016-10-27 10:30:00,120.33,120.37,119.86,119.89,8156.0,120.2906,120.3306,119.8208,119.8508,8156.0
2016-10-27 11:00:00,119.85,120.03,119.67,119.67,7674.0,119.8108,119.9907,119.6308,119.6308,7674.0
2016-10-27 11:30:00,119.56,119.68,119.34,119.54,9130.0,119.5209,119.6408,119.3009,119.5009,9130.0
2016-10-27 12:00:00,119.77,119.77,119.19,119.3,8700.0,119.7308,119.7308,119.151,119.261,8700.0
2016-10-27 12:30:00,119.3,119.46,119.06,119.17,7600.0,119.261,119.4209,119.021,119.131,7600.0
2016-10-27 13:00:00,119.16,119.7,119.12,119.39,9891.0,119.121,119.6608,119.081,119.3509,9891.0
2016-10-27 13:30:00,119.44,119.64,119.13,119.47,27800.0,119.4009,119.6008,119.091,119.4309,27800.0
2016-10-27 14:00:00,119.62,119.62,119.47,119.58,4046.0,119.5809,119.5809,119.4309,119.5409,4046.0
2016-10-27 14:30:00,119.62,119.7,119.18,119.3,6700.0,119.5809,119.6608,119.141,119.261,6700.0
2016-10-27 15:00:00,119.34,119.43,119.1,119.13,16280.0,119.3009,119.3909,119.061,119.091,16280.0
2016-10-27 15:30:00,119.17,119.82,119.13,119.81,43869.0,119.131,119.7808,119.091,119.7708,43869.0
2016-10-28 09:30:00,119.68,121.36,119.66,120.75,4062.0,119.6408,121.3203,119.6208,120.7105,4062.0
2016-10-28 10:00:00,120.85,120.87,120.42,120.8,3194.0,120.8105,120.8304,120.3806,120.7605,3194.0
2016-10-28 10:30:00,120.76,120.87,120.29,120.86,7814.0,120.7205,120.8304,120.2506,120.8204,7814.0
2016-10-28 11:00:00,120.84,120.86,120.28,120.29,7600.0,120.8005,120.8204,120.2406,120.2506,7600.0
2016-10-28 11:30:00,120.53,120.88,120.53,120.65,2897.0,120.4906,120.8404,120.4906,120.6105,2897.0
2016-10-28 12:00:00,120.6,120.87,120.6,120.66,2800.0,120.5605,120.8304,120.5605,120.6205,2800.0
2016-10-28 12:30:00,120.65,120.69,120.41,120.41,7269.0,120.6105,120.6505,120.3706,120.3706,7269.0
2016-10-28 13:00:00,120.39,120.44,119.56,119.69,21415.0,120.3506,120.4006,119.5209,119.6508,21415.0
2016-10-28 13:30:00,119.68,119.75,119.4,119.47,4500.0,119.6408,119.7108,119.3609,119.4309,4500.0
2016-10-28 14:00:00,119.38,119.57,119.34,119.43,6277.0,119.3409,119.5309,119.3009,119.3909,6277.0
2016-10-28 14:30:00,119.37,119.75,119.16,119.69,8604.0,119.3309,119.7108,119.121,119.6508,8604.0
2016-10-28 15:00:00,119.75,119.76,119.25,119.76,13409.0,119.7108,119.7208,119.211,119.7208,13409.0
2016-10-28 15:30:00,119.68,119.68,119.09,119.17,28283.0,119.6408,119.6408,119.051,119.131,28283.0
2016-10-31 09:30:00,119.76,121.83,119.24,119.47,9128.0,119.7208,121.7901,119.201,119.4309,9128.0
2016-10-31 10:00:00,119.79,119.87,119.46,119.52,9700.0,119.7508,119.8308,119.4209,119.4809,9700.0
2016-10-31 10:30:00,119.64,119.64,119.15,119.32,9200.0,119.6008,119.6008,119.111,119.281,9200.0
2016-10-31 11:00:00,119.31,119.4,119.05,119.39,10900.0,119.271,119.3609,119.011,119.3509,10900.0
2016-10-31 11:30:00,119.51,120.06,119.51,120.06,4600.0,119.4709,120.0207,119.4709,120.0207,4600.0
2016-10-31 12:00:00,119.99,120.34,119.99,120.34,2900.0,119.9507,120.3006,119.9507,120.3006,2900.0
2016-10-31 12:30:00,120.33,120.5,120.33,120.5,2700.0,120.2906,120.4606,120.2906,120.4606,2700.0
2016-10-31 13:00:00,120.44,120.48,120.1,120.21,7320.0,120.4006,120.4406,120.0607,120.1707,7320.0
2016-10-31 13:30:00,120.22,120.51,120.21,120.35,5892.0,120.1807,120.4706,120.1707,120.3106,5892.0
2016-10-31 14:00:00,120.39,120.63,120.35,120.46,8100.0,120.3506,120.5905,120.3106,120.4206,8100.0
2016-10-31 14:30:00,120.44,120.55,120.37,120.46,10470.0,120.4006,120.5105,120.3306,120.4206,10470.0
2016-10-31 15:00:00,120.52,120.99,120.5,120.99,9287.0,120.4806,120.9504,120.4606,120.9504,9287.0
2016-10-31 15:30:00,120.97,121.09,120.64,120.68,25200.0,120.9304,121.0504,120.6005,120.6405,25200.0
2016-11-01 09:30:00,120.61,120.61,119.11,119.61,10210.0,120.5705,120.5705,119.071,119.5709,10210.0
2016-11-01 10:00:00,119.78,120.03,118.46,118.88,12130.0,119.7408,119.9907,118.4212,118.8411,12130.0
2016-11-01 10:30:00,118.76,118.96,118.54,118.78,7000.0,118.7211,118.9211,118.5012,118.7411,7000.0
2016-11-01 11:00:00,118.77,118.77,117.89,118.05,12514.0,118.7311,118.7311,117.8514,118.0114,12514.0
2016-11-01 11:30:00,117.98,118.63,117.93,118.63,4800.0,117.9414,118.5912,117.8914,118.5912,4800.0
2016-11-01 12:00:00,118.53,118.6,117.58,117.77,18662.0,118.4912,118.5612,117.5415,117.7315,18662.0
2016-11-01 12:30:00,117.74,117.8,117.21,117.58,9855.0,117.7015,117.7614,117.1716,117.5415,9855.0
2016-11-01 13:00:00,117.58,117.73,117.42,117.51,3500.0,117.5415,117.6915,117.3816,117.4715,3500.0
2016-11-01 13:30:00,117.4,117.54,117.13,117.22,5312.0,117.3616,117.5015,117.0917,117.1816,5312.0
2016-11-01 14:00:00,117.15,117.27,116.15,116.38,32097.0,117.1117,117.2316,116.112,116.3419,32097.0
2016-11-01 14:30:00,116.24,117.03,116.17,116.87,7206.0,116.202,116.9917,116.132,116.8318,7206.0
2016-11-01 15:00:00,116.79,117.32,116.55,117.16,8930.0,116.7518,117.2816,116.5119,117.1217,8930.0
2016-11-01 15:30:00,117.24,117.43,116.84,116.87,22774.0,117.2016,117.3916,116.8018,116.8318,22774.0
2016-11-02 09:30:00,116.92,117.49,116.1,117.17,4500.0,116.8817,117.4516,116.062,117.1317,4500.0
2016-11-02 10:00:00,117.24,117.74,117.08,117.74,4543.0,117.2016,117.7015,117.0417,117.7015,4543.0
2016-11-02 10:30:00,117.39,117.7,117.34,117.63,6450.0,117.3516,117.6615,117.3016,117.5915,6450.0
2016-11-02 11:00:00,117.59,118.09,117.59,117.87,7301.0,117.5515,118.0514,117.5515,117.8314,7301.0
2016-11-02 11:30:00,117.9,117.9,117.22,117.37,3737.0,117.8614,117.8614,117.1816,117.3316,3737.0
2016-11-02 12:00:00,117.33,117.47,116.99,117.1,4700.0,117.2916,117.4316,116.9517,117.0617,4700.0
2016-11-02 12:30:00,116.81,117.32,116.81,117.09,5200.0,116.7718,117.2816,116.7718,117.0517,5200.0
2016-11-02 13:00:00,117.02,117.17,116.45,116.7,5900.0,116.9817,117.1317,116.4119,116.6618,5900.0
2016-11-02 13:30:00,116.74,117.13,116.69,116.97,9349.0,116.7018,117.0917,116.6518,116.9317,9349.0
2016-11-02 14:00:00,117.07,117.36,116.71,117.19,8163.0,117.0317,117.3216,116.6718,117.1516,8163.0
2016-11-02 14:30:00,117.21,117.32,117.01,117.07,2700.0,117.1716,117.2816,116.9717,117.0317,2700.0
2016-11-02 15:00:00,117.04,117.17,116.04,116.78,16300.0,117.0017,117.1317,116.002,116.7418,16300.0
2016-11-02 15:30:00,116.66,116.68,115.66,115.72,45679.0,116.6218,116.6418,115.6221,115.6821,45679.0
2016-11-03 09:30:00,116.14,116.27,115.77,115.84,3768.0,116.102,116.2319,115.7321,115.8021,3768.0
2016-11-03 10:00:00,115.94,116.41,115.89,116.15,7100.0,115.9021,116.3719,115.8521,116.112,7100.0
2016-11-03 10:30:00,116.3,116.35,115.45,115.45,12434.0,116.2619,116.3119,115.4122,115.4122,12434.0
2016-11-03 11:00:00,115.45,116.01,115.45,116.01,2523.0,115.4122,115.972,115.4122,115.972,2523.0
2016-11-03 11:30:00,116.0,116.09,115.88,115.96,5900.0,115.962,116.052,115.8421,115.9221,5900.0
2016-11-03 12:00:00,115.96,115.97,115.57,115.6,2000.0,115.9221,115.932,115.5322,115.5622,2000.0
2016-11-03 12:30:00,115.6,115.67,115.36,115.66,6005.0,115.5622,115.6321,115.3222,115.6221,6005.0
2016-11-03 13:00:00,115.57,115.58,115.31,115.41,5022.0,115.5322,115.5422,115.2723,115.3722,5022.0
2016-11-03 13:30:00,115.54,115.6,115.38,115.53,14733.0,115.5022,115.5622,115.3422,115.4922,14733.0
2016-11-03 14:00:00,115.52,115.86,115.52,115.72,12305.0,115.4822,115.8221,115.4822,115.6821,12305.0
2016-11-03 14:30:00,115.75,115.89,115.71,115.83,5621.0,115.7121,115.8521,115.6721,115.7921,5621.0
2016-11-03 15:00:00,115.78,115.86,115.31,115.38,17487.0,115.7421,115.8221,115.2723,115.3422,17487.0
2016-11-03 15:30:00,115.35,115.35,114.78,115.07,28179.0,115.3123,115.3123,114.7424,115.0323,28179.0
2016-11-04 09:30:00,115.04,115.71,114.42,114.51,8350.0,115.0024,115.6721,114.3826,114.4725,8350.0
2016-11-04 10:00:00,114.5,114.74,114.23,114.31,9365.0,114.4625,114.7025,114.1926,114.2726,9365.0
2016-11-04 10:30:00,114.27,114.58,114.18,114.49,24065.0,114.2326,114.5425,114.1426,114.4525,24065.0
2016-11-04 11:00:00,114.45,115.7,114.43,115.59,14414.0,114.4125,115.6621,114.3926,115.5522,14414.0
2016-11-04 11:30:00,115.63,115.66,114.83,114.96,6800.0,115.5922,115.6221,114.7924,114.9224,6800.0
2016-11-04 12:00:00,115.07,115.44,114.82,115.1,11775.0,115.0323,115.4022,114.7824,115.0623,11775.0
2016-11-04 12:30:00,115.18,115.2,114.96,114.96,11600.0,115.1423,115.1623,114.9224,114.9224,11600.0
2016-11-04 13:00:00,115.0,115.04,114.75,114.85,14787.0,114.9624,115.0024,114.7124,114.8124,14787.0
2016-11-04 13:30:00,114.86,114.91,114.75,114.77,10580.0,114.8224,114.8724,114.7124,114.7324,10580.0
2016-11-04 14:00:00,114.73,114.73,114.36,114.37,13692.0,114.6925,114.6925,114.3226,114.3326,13692.0
2016-11-04 14:30:00,114.37,114.5,114.13,114.24,67600.0,114.3326,114.4625,114.0926,114.2026,67600.0
2016-11-04 15:00:00,114.15,114.32,113.97,114.18,11742.0,114.1126,114.2826,113.9327,114.1426,11742.0
2016-11-04 15:30:00,114.2,114.2,113.58,113.59,28146.0,114.1626,114.1626,113.5428,113.5528,28146.0
2016-11-07 09:30:00,115.12,117.27,114.8,116.56,21865.0,115.0823,117.2316,114.7624,116.5219,21865.0
2016-11-07 10:00:00,116.37,116.7,116.15,116.38,9026.0,116.3319,116.6618,116.112,116.3419,9026.0
2016-11-07 10:30:00,116.3,116.69,116.04,116.2,27775.0,116.2619,116.6518,116.002,116.162,27775.0
2016-11-07 11:00:00,116.19,116.47,115.84,115.91,38297.0,116.152,116.4319,115.8021,115.8721,38297.0
2016-11-07 11:30:00,116.28,117.29,115.83,117.0,38660.0,116.2419,117.2516,115.7921,116.9617,38660.0
2016-11-07 12:00:00,117.05,117.82,117.05,117.8,10563.0,117.0117,117.7814,117.0117,117.7614,10563.0
2016-11-07 12:30:00,117.76,118.3,117.57,118.19,11369.0,117.7215,118.2613,117.5315,118.1513,11369.0
2016-11-07 13:00:00,118.15,118.47,117.98,118.0,20804.0,118.1113,118.4312,117.9414,117.9614,20804.0
2016-11-07 13:30:00,118.05,118.12,117.34,117.48,7115.0,118.0114,118.0813,117.3016,117.4416,7115.0
2016-11-07 14:00:00,117.37,117.42,116.71,116.71,8998.0,117.3316,117.3816,116.6718,116.6718,8998.0
2016-11-07 14:30:00,116.49,116.81,116.45,116.81,9516.0,116.4519,116.7718,116.4119,116.7718,9516.0
2016-11-07 15:00:00,116.86,116.86,116.57,116.59,15954.0,116.8218,116.8218,116.5319,116.5518,15954.0
2016-11-07 15:30:00,116.61,117.78,116.47,117.53,64040.0,116.5718,117.7415,116.4319,117.4915,64040.0
2016-11-08 09:30:00,118.31,119.44,111.85,113.28,162180.0,118.2713,119.4009,111.8134,113.2429,162180.0
2016-11-08 10:00:00,113.33,113.67,111.46,112.56,97963.0,113.2929,113.6328,111.4235,112.5232,97963.0
2016-11-08 10:30:00,112.41,112.46,109.77,111.0,77434.0,112.3732,112.4232,109.7341,110.9637,77434.0
2016-11-08 11:00:00,111.17,115.33,110.54,114.72,76345.0,111.1336,115.2923,110.5038,114.6825,76345.0
2016-11-08 11:30:00,114.5,118.24,114.16,117.71,44168.0,114.4625,118.2013,114.1226,117.6715,44168.0
2016-11-08 12:00:00,117.78,118.85,115.51,115.8,77926.0,117.7415,118.8111,115.4722,115.7621,77926.0
2016-11-08 12:30:00,115.82,117.18,115.8,116.43,55277.0,115.7821,117.1417,115.7621,116.3919,55277.0
2016-11-08 13:00:00,116.48,117.12,115.51,115.7,43565.0,116.4419,117.0817,115.4722,115.6621,43565.0
2016-11-08 13:30:00,115.8,116.23,114.94,115.32,20766.0,115.7621,116.192,114.9024,115.2823,20766.0
2016-11-08 14:00:00,115.43,115.7,114.95,115.05,33535.0,115.3922,115.6621,114.9124,115.0123,33535.0
2016-11-08 14:30:00,115.09,115.27,114.11,114.83,30389.0,115.0523,115.2323,114.0727,114.7924,30389.0
2016-11-08 15:00:00,115.02,115.85,114.77,115.67,61681.0,114.9824,115.8121,114.7324,115.6321,61681.0
2016-11-08 15:30:00,115.67,115.67,114.5,114.72,80496.0,115.6321,115.6321,114.4625,114.6825,80496.0
2016-11-09 09:30:00,112.43,113.32,111.24,112.92,14957.0,112.3932,113.2829,111.2036,112.883,14957.0
2016-11-09 10:00:00,113.11,113.25,112.6,112.98,12028.0,113.073,113.2129,112.5632,112.943,12028.0
2016-11-09 10:30:00,113.01,113.45,112.6,113.21,6400.0,112.973,113.4129,112.5632,113.173,6400.0
2016-11-09 11:00:00,113.23,113.69,112.92,113.69,10300.0,113.1929,113.6528,112.883,113.6528,10300.0
2016-11-09 11:30:00,113.91,114.62,113.91,114.34,9000.0,113.8727,114.5825,113.8727,114.3026,9000.0
2016-11-09 12:00:00,114.36,114.67,113.65,114.17,8970.0,114.3226,114.6325,113.6128,114.1326,8970.0
2016-11-09 12:30:00,114.2,114.6,113.92,114.6,6900.0,114.1626,114.5625,113.8827,114.5625,6900.0
2016-11-09 13:00:00,114.6,114.6,113.53,113.53,16101.0,114.5625,114.5625,113.4928,113.4928,16101.0
2016-11-09 13:30:00,113.74,114.2,113.47,113.92,9230.0,113.7028,114.1626,113.4329,113.8827,9230.0
2016-11-09 14:00:00,113.92,114.39,113.82,114.33,11400.0,113.8827,114.3526,113.7828,114.2926,11400.0
2016-11-09 14:30:00,114.35,114.59,114.13,114.17,7200.0,114.3126,114.5525,114.0926,114.1326,7200.0
2016-11-09 15:00:00,114.23,114.8,114.18,114.7,13360.0,114.1926,114.7624,114.1426,114.6625,13360.0
2016-11-09 15:30:00,114.49,114.62,114.16,114.62,52812.0,114.4525,114.5825,114.1226,114.5825,52812.0
2016-11-10 09:30:00,115.0,116.44,114.8,116.42,17932.0,114.9624,116.4019,114.7624,116.3819,17932.0
2016-11-10 10:00:00,116.35,116.35,114.66,114.66,18588.0,116.3119,116.3119,114.6225,114.6225,18588.0
2016-11-10 10:30:00,114.22,114.39,112.71,113.56,13488.0,114.1826,114.3526,112.6731,113.5228,13488.0
2016-11-10 11:00:00,113.35,115.2,113.26,114.54,20730.0,113.3129,115.1623,113.2229,114.5025,20730.0
2016-11-10 11:30:00,114.77,114.98,113.7,113.86,29272.0,114.7324,114.9424,113.6628,113.8227,29272.0
2016-11-10 12:00:00,113.91,114.84,113.77,114.71,21961.0,113.8727,114.8024,113.7328,114.6725,21961.0
2016-11-10 12:30:00,114.73,115.05,114.0,115.05,9700.0,114.6925,115.0123,113.9627,115.0123,9700.0
2016-11-10 13:00:00,115.16,115.16,114.35,114.47,15158.0,115.1223,115.1223,114.3126,114.4325,15158.0
2016-11-10 13:30:00,114.25,114.96,114.24,114.58,15665.0,114.2126,114.9224,114.2026,114.5425,15665.0
2016-11-10 14:00:00,114.56,114.66,113.77,114.17,8142.0,114.5225,114.6225,113.7328,114.1326,8142.0
2016-11-10 14:30:00,114.14,114.76,113.92,114.55,7514.0,114.1026,114.7224,113.8827,114.5125,7514.0
2016-11-10 15:00:00,114.52,114.63,114.27,114.42,13646.0,114.4825,114.5925,114.2326,114.3826,13646.0
2016-11-10 15:30:00,114.43,114.44,113.17,113.19,40491.0,114.3926,114.4025,113.133,113.153,40491.0
2016-11-11 09:30:00,113.19,114.64,112.9,113.78,7658.0,113.153,114.6025,112.8631,113.7428,7658.0
2016-11-11 10:00:00,113.36,114.5,112.97,112.97,24212.0,113.3229,114.4625,112.933,112.933,24212.0
2016-11-11 10:30:00,112.75,113.94,112.75,113.94,15744.0,112.7131,113.9027,112.7131,113.9027,15744.0
2016-11-11 11:00:00,113.68,113.81,113.12,113.12,10300.0,113.6428,113.7728,113.083,113.083,10300.0
2016-11-11 11:30:00,113.38,113.92,112.83,113.9,21137.0,113.3429,113.8827,112.7931,113.8627,21137.0
2016-11-11 12:00:00,113.9,114.05,113.72,113.79,17500.0,113.8627,114.0127,113.6828,113.7528,17500.0
2016-11-11 12:30:00,113.61,113.94,113.38,113.38,5500.0,113.5728,113.9027,113.3429,113.3429,5500.0
2016-11-11 13:00:00,113.53,113.91,113.5,113.76,12100.0,113.4928,113.8727,113.4629,113.7228,12100.0
2016-11-11 13:30:00,113.78,113.95,113.0,113.09,21288.0,113.7428,113.9127,112.963,113.053,21288.0
2016-11-11 14:00:00,112.99,113.56,112.96,113.37,8300.0,112.953,113.5228,112.923,113.3329,8300.0
2016-11-11 14:30:00,113.3,113.65,112.85,113.3,66875.0,113.2629,113.6128,112.8131,113.2629,66875.0
2016-11-11 15:00:00,113.48,114.0,113.48,113.7,21136.0,113.4429,113.9627,113.4429,113.6628,21136.0
2016-11-11 15:30:00,113.74,114.31,113.67,114.0,38312.0,113.7028,114.2726,113.6328,113.9627,38312.0
2016-11-14 09:30:00,114.9,115.36,114.78,114.84,9540.0,114.8624,115.3222,114.7424,114.8024,9540.0
2016-11-14 10:00:00,114.51,114.99,113.9,114.04,24401.0,114.4725,114.9524,113.8627,114.0027,24401.0
2016-11-14 10:30:00,114.04,114.04,113.3,113.58,5400.0,114.0027,114.0027,113.2629,113.5428,5400.0
2016-11-14 11:00:00,113.54,113.64,113.16,113.37,10600.0,113.5028,113.6028,113.123,113.3329,10600.0
2016-11-14 11:30:00,113.4,113.42,112.9,113.24,4100.0,113.3629,113.3829,112.8631,113.2029,4100.0
2016-11-14 12:00:00,113.2,113.21,112.31,112.43,9252.0,113.163,113.173,112.2732,112.3932,9252.0
2016-11-14 12:30:00,112.59,112.59,112.03,112.28,11061.0,112.5532,112.5532,111.9933,112.2433,11061.0
2016-11-14 13:00:00,112.17,112.19,111.79,112.1,13563.0,112.1333,112.1533,111.7534,112.0633,13563.0
2016-11-14 13:30:00,112.1,112.19,111.75,111.77,17489.0,112.0633,112.1533,111.7134,111.7334,17489.0
2016-11-14 14:00:00,111.79,111.85,111.61,111.75,14265.0,111.7534,111.8134,111.5735,111.7134,14265.0
2016-11-14 14:30:00,111.72,112.19,111.57,112.08,8585.0,111.6834,112.1533,111.5335,112.0433,8585.0
2016-11-14 15:00:00,112.07,112.46,112.04,112.38,11870.0,112.0333,112.4232,112.0033,112.3432,11870.0
2016-11-14 15:30:00,112.43,112.56,112.13,112.34,19580.0,112.3932,112.5232,112.0933,112.3032,19580.0
2016-11-15 09:30:00,111.75,112.75,111.5,112.03,18139.0,111.7134,112.7131,111.4635,111.9933,18139.0
2016-11-15 10:00:00,112.18,112.34,112.0,112.07,33000.0,112.1433,112.3032,111.9633,112.0333,33000.0
2016-11-15 10:30:00,112.16,112.36,111.25,111.39,26846.0,112.1233,112.3232,111.2136,111.3535,26846.0
2016-11-15 11:00:00,111.4,111.48,110.61,110.63,27525.0,111.3635,111.4435,110.5738,110.5938,27525.0
2016-11-15 11:30:00,110.64,110.7,110.18,110.18,11698.0,110.6038,110.6638,110.1439,110.1439,11698.0
2016-11-15 12:00:00,110.2,111.33,110.2,111.16,22590.0,110.1639,111.2936,110.1639,111.1236,22590.0
2016-11-15 12:30:00,110.96,111.5,110.82,111.13,20022.0,110.9237,111.4635,110.7837,111.0936,20022.0
2016-11-15 13:00:00,111.26,111.6,111.09,111.29,19533.0,111.2236,111.5635,111.0536,111.2536,19533.0
2016-11-15 13:30:00,111.3,111.5,111.25,111.36,12458.0,111.2636,111.4635,111.2136,111.3236,12458.0
2016-11-15 14:00:00,111.45,111.61,111.25,111.35,15767.0,111.4135,111.5735,111.2136,111.3136,15767.0
2016-11-15 14:30:00,111.44,111.6,111.07,111.5,21977.0,111.4035,111.5635,111.0337,111.4635,21977.0
2016-11-15 15:00:00,111.45,111.63,111.2,111.38,23215.0,111.4135,111.5935,111.1636,111.3435,23215.0
2016-11-15 15:30:00,111.4,111.62,111.18,111.33,62942.0,111.3635,111.5835,111.1436,111.2936,62942.0
2016-11-16 09:30:00,111.28,112.21,110.73,111.97,15900.0,111.2436,112.1733,110.6938,111.9334,15900.0
2016-11-16 10:00:00,111.89,112.44,111.35,112.0,15408.0,111.8534,112.4032,111.3136,111.9633,15408.0
2016-11-16 10:30:00,112.16,112.17,111.88,111.95,7758.0,112.1233,112.1333,111.8434,111.9134,7758.0
2016-11-16 11:00:00,111.92,111.93,111.57,111.86,10163.0,111.8834,111.8934,111.5335,111.8234,10163.0
2016-11-16 11:30:00,111.88,112.03,111.66,111.88,21653.0,111.8434,111.9933,111.6235,111.8434,21653.0
2016-11-16 12:00:00,111.74,112.14,111.67,112.04,6102.0,111.7034,112.1033,111.6335,112.0033,6102.0
2016-11-16 12:30:00,112.18,112.43,112.18,112.37,2638.0,112.1433,112.3932,112.1433,112.3332,2638.0
2016-11-16 13:00:00,112.39,112.42,111.88,111.88,5500.0,112.3532,112.3832,111.8434,111.8434,5500.0
2016-11-16 13:30:00,111.97,111.97,111.68,111.8,17351.0,111.9334,111.9334,111.6435,111.7634,17351.0
2016-11-16 14:00:00,111.82,112.43,111.79,112.37,6831.0,111.7834,112.3932,111.7534,112.3332,6831.0
2016-11-16 14:30:00,112.4,112.87,112.4,112.73,44692.0,112.3632,112.8331,112.3632,112.6931,44692.0
2016-11-16 15:00:00,112.77,112.87,112.64,112.82,11178.0,112.7331,112.8331,112.6031,112.7831,11178.0
2016-11-16 15:30:00,112.79,113.04,112.65,113.0,40510.0,112.7531,113.003,112.6131,112.963,40510.0
2016-11-17 09:30:00,113.27,114.64,113.27,114.24,10228.0,113.2329,114.6025,113.2329,114.2026,10228.0
2016-11-17 10:00:00,114.45,114.92,114.13,114.32,2800.0,114.4125,114.8824,114.0926,114.2826,2800.0
2016-11-17 10:30:00,114.15,114.28,113.74,113.74,9500.0,114.1126,114.2426,113.7028,113.7028,9500.0
2016-11-17 11:00:00,113.78,114.11,113.61,113.71,29358.0,113.7428,114.0727,113.5728,113.6728,29358.0
2016-11-17 11:30:00,113.72,114.25,113.51,113.94,18493.0,113.6828,114.2126,113.4729,113.9027,18493.0
2016-11-17 12:00:00,114.05,114.06,113.8,113.84,32220.0,114.0127,114.0227,113.7628,113.8027,32220.0
2016-11-17 12:30:00,113.82,113.9,113.62,113.7,8107.0,113.7828,113.8627,113.5828,113.6628,8107.0
2016-11-17 13:00:00,113.69,113.76,113.43,113.43,3200.0,113.6528,113.7228,113.3929,113.3929,3200.0
2016-11-17 13:30:00,113.52,113.75,113.45,113.5,7138.0,113.4828,113.7128,113.4129,113.4629,7138.0
2016-11-17 14:00:00,113.54,113.81,113.42,113.74,5836.0,113.5028,113.7728,113.3829,113.7028,5836.0
2016-11-17 14:30:00,113.55,113.74,113.48,113.63,5760.0,113.5128,113.7028,113.4429,113.5928,5760.0
2016-11-17 15:00:00,113.69,114.06,113.69,114.06,9696.0,113.6528,114.0227,113.6528,114.0227,9696.0
2016-11-17 15:30:00,114.04,114.36,113.97,114.27,18504.0,114.0027,114.3226,113.9327,114.2326,18504.0
2016-11-18 09:30:00,114.68,114.95,113.57,113.57,12462.0,114.6425,114.9124,113.5328,113.5328,12462.0
2016-11-18 10:00:00,113.87,114.66,113.83,114.56,8673.0,113.8327,114.6225,113.7927,114.5225,8673.0
2016-11-18 10:30:00,114.26,114.77,114.16,114.6,7025.0,114.2226,114.7324,114.1226,114.5625,7025.0
2016-11-18 11:00:00,114.69,114.92,114.57,114.73,4263.0,114.6525,114.8824,114.5325,114.6925,4263.0
2016-11-18 11:30:00,114.67,114.83,114.32,114.52,7200.0,114.6325,114.7924,114.2826,114.4825,7200.0
2016-11-18 12:00:00,114.47,114.69,114.32,114.69,4700.0,114.4325,114.6525,114.2826,114.6525,4700.0
2016-11-18 12:30:00,114.61,114.61,114.34,114.47,3816.0,114.5725,114.5725,114.3026,114.4325,3816.0
2016-11-18 13:00:00,114.49,114.63,114.32,114.32,5400.0,114.4525,114.5925,114.2826,114.2826,5400.0
2016-11-18 13:30:00,114.34,114.69,114.27,114.27,6828.0,114.3026,114.6525,114.2326,114.2326,6828.0
2016-11-18 14:00:00,114.24,114.33,114.16,114.25,7540.0,114.2026,114.2926,114.1226,114.2126,7540.0
2016-11-18 14:30:00,114.18,114.34,114.13,114.26,11985.0,114.1426,114.3026,114.0926,114.2226,11985.0
2016-11-18 15:00:00,114.36,114.36,114.16,114.27,8900.0,114.3226,114.3226,114.1226,114.2326,8900.0
2016-11-18 15:30:00,114.3,114.4,114.14,114.23,26922.0,114.2626,114.3626,114.1026,114.1926,26922.0
2016-11-21 09:30:00,115.0,115.03,114.25,114.46,8561.0,114.9624,114.9924,114.2126,114.4225,8561.0
2016-11-21 10:00:00,114.39,114.58,113.75,113.89,2600.0,114.3526,114.5425,113.7128,113.8527,2600.0
2016-11-21 10:30:00,113.77,114.01,113.62,114.01,2800.0,113.7328,113.9727,113.5828,113.9727,2800.0
2016-11-21 11:00:00,114.09,114.18,113.9,114.17,3491.0,114.0527,114.1426,113.8627,114.1326,3491.0
2016-11-21 11:30:00,114.25,114.25,113.93,114.17,3052.0,114.2126,114.2126,113.8927,114.1326,3052.0
2016-11-21 12:00:00,114.19,114.22,113.98,113.98,2700.0,114.1526,114.1826,113.9427,113.9427,2700.0
2016-11-21 12:30:00,114.12,114.33,113.98,114.04,6650.0,114.0827,114.2926,113.9427,114.0027,6650.0
2016-11-21 13:00:00,114.04,114.33,114.04,114.04,2100.0,114.0027,114.2926,114.0027,114.0027,2100.0
2016-11-21 13:30:00,114.21,114.37,114.15,114.27,5132.0,114.1726,114.3326,114.1126,114.2326,5132.0
2016-11-21 14:00:00,114.24,114.66,114.22,114.61,21002.0,114.2026,114.6225,114.1826,114.5725,21002.0
2016-11-21 14:30:00,114.65,114.73,113.97,113.99,19961.0,114.6125,114.6925,113.9327,113.9527,19961.0
2016-11-21 15:00:00,113.98,114.26,113.84,114.26,12336.0,113.9427,114.2226,113.8027,114.2226,12336.0
2016-11-21 15:30:00,114.26,114.59,114.12,114.59,25801.0,114.2226,114.5525,114.0827,114.5525,25801.0
2016-11-22 09:30:00,114.67,115.0,113.43,114.44,18817.0,114.6325,114.9624,113.3929,114.4025,18817.0
2016-11-22 10:00:00,114.65,114.89,114.36,114.67,4900.0,114.6125,114.8524,114.3226,114.6325,4900.0
2016-11-22 10:30:00,114.77,114.85,114.65,114.7,10700.0,114.7324,114.8124,114.6125,114.6625,10700.0
2016-11-22 11:00:00,114.76,114.89,114.48,114.48,7370.0,114.7224,114.8524,114.4425,114.4425,7370.0
2016-11-22 11:30:00,114.46,114.47,113.99,113.99,7109.0,114.4225,114.4325,113.9527,113.9527,7109.0
2016-11-22 12:00:00,113.9,114.34,113.83,114.29,19751.0,113.8627,114.3026,113.7927,114.2526,19751.0
2016-11-22 12:30:00,114.29,114.9,114.29,114.83,21600.0,114.2526,114.8624,114.2526,114.7924,21600.0
2016-11-22 13:00:00,114.77,114.98,114.66,114.81,3000.0,114.7324,114.9424,114.6225,114.7724,3000.0
2016-11-22 13:30:00,114.9,115.45,114.89,115.43,14650.0,114.8624,115.4122,114.8524,115.3922,14650.0
2016-11-22 14:00:00,115.41,115.56,115.25,115.47,18079.0,115.3722,115.5222,115.2123,115.4322,18079.0
2016-11-22 14:30:00,115.54,115.85,115.46,115.75,16215.0,115.5022,115.8121,115.4222,115.7121,16215.0
2016-11-22 15:00:00,115.75,115.98,115.69,115.89,12032.0,115.7121,115.942,115.6521,115.8521,12032.0
2016-11-22 15:30:00,115.91,116.2,115.83,116.08,39096.0,115.8721,116.162,115.7921,116.042,39096.0
2016-11-23 09:30:00,115.59,116.41,115.55,116.2,15183.0,115.5522,116.3719,115.5122,116.162,15183.0
2016-11-23 10:00:00,116.32,116.79,116.03,116.05,16210.0,116.2819,116.7518,115.992,116.012,16210.0
2016-11-23 10:30:00,116.15,116.86,116.06,116.83,19950.0,116.112,116.8218,116.022,116.7918,19950.0
2016-11-23 11:00:00,116.67,116.7,115.99,115.99,18894.0,116.6318,116.6618,115.952,115.952,18894.0
2016-11-23 11:30:00,116.11,116.66,116.07,116.3,11100.0,116.072,116.6218,116.032,116.2619,11100.0
2016-11-23 12:00:00,116.3,116.37,115.86,116.21,6884.0,116.2619,116.3319,115.8221,116.172,6884.0
2016-11-23 12:30:00,116.2,116.65,116.2,116.39,5749.0,116.162,116.6118,116.162,116.3519,5749.0
2016-11-23 13:00:00,116.53,116.84,116.43,116.63,3962.0,116.4919,116.8018,116.3919,116.5918,3962.0
2016-11-23 13:30:00,116.52,116.76,116.05,116.14,16365.0,116.4819,116.7218,116.012,116.102,16365.0
2016-11-23 14:00:00,115.97,116.41,115.94,116.09,4118.0,115.932,116.3719,115.9021,116.052,4118.0
2016-11-23 14:30:00,116.4,116.49,116.04,116.04,5250.0,116.3619,116.4519,116.002,116.002,5250.0
2016-11-23 15:00:00,116.05,116.25,116.04,116.14,4012.0,116.012,116.212,116.002,116.102,4012.0
2016-11-23 15:30:00,116.14,116.48,116.08,116.42,18235.0,116.102,116.4419,116.042,116.3819,18235.0
2016-11-25 09:30:00,116.46,116.59,115.62,116.14,16073.0,116.4219,116.5518,115.5822,116.102,16073.0
2016-11-25 10:00:00,116.14,116.38,115.94,116.25,10155.0,116.102,116.3419,115.9021,116.212,10155.0
2016-11-25 10:30:00,116.31,116.47,116.12,116.45,10500.0,116.2719,116.4319,116.082,116.4119,10500.0
2016-11-25 11:00:00,116.44,116.8,116.44,116.8,6722.0,116.4019,116.7618,116.4019,116.7618,6722.0
2016-11-25 11:30:00,116.8,116.97,116.69,116.97,3827.0,116.7618,116.9317,116.6518,116.9317,3827.0
2016-11-25 12:00:00,116.97,116.99,116.81,116.98,5000.0,116.9317,116.9517,116.7718,116.9417,5000.0
2016-11-25 12:30:00,116.99,117.24,116.94,117.22,10121.0,116.9517,117.2016,116.9017,117.1816,10121.0
2016-11-28 09:30:00,116.86,117.56,116.47,117.0,1977.0,116.8218,117.5215,116.4319,116.9617,1977.0
2016-11-28 10:00:00,117.0,117.02,116.62,116.95,10114.0,116.9617,116.9817,116.5818,116.9117,10114.0
2016-11-28 10:30:00,116.95,117.44,116.94,117.42,13206.0,116.9117,117.4016,116.9017,117.3816,13206.0
2016-11-28 11:00:00,117.38,117.73,117.16,117.53,18886.0,117.3416,117.6915,117.1217,117.4915,18886.0
2016-11-28 11:30:00,117.62,117.63,117.17,117.17,3700.0,117.5815,117.5915,117.1317,117.1317,3700.0
2016-11-28 12:00:00,117.25,117.52,117.23,117.39,4090.0,117.2116,117.4815,117.1916,117.3516,4090.0
2016-11-28 12:30:00,117.41,117.54,117.41,117.46,3200.0,117.3716,117.5015,117.3716,117.4216,3200.0
2016-11-28 13:00:00,117.41,117.63,117.24,117.46,3600.0,117.3716,117.5915,117.2016,117.4216,3600.0
2016-11-28 13:30:00,117.46,117.51,117.37,117.5,2700.0,117.4216,117.4715,117.3316,117.4615,2700.0
2016-11-28 14:00:00,117.49,117.49,117.02,117.11,3300.0,117.4516,117.4516,116.9817,117.0717,3300.0
2016-11-28 14:30:00,117.04,117.1,116.76,116.76,4200.0,117.0017,117.0617,116.7218,116.7218,4200.0
2016-11-28 15:00:00,116.7,116.95,116.67,116.67,4203.0,116.6618,116.9117,116.6318,116.6318,4203.0
2016-11-28 15:30:00,116.62,116.81,116.62,116.81,14239.0,116.5818,116.7718,116.5818,116.7718,14239.0
2016-11-29 09:30:00,117.0,117.77,116.73,116.78,4653.0,116.9617,117.7315,116.6918,116.7418,4653.0
2016-11-29 10:00:00,116.82,117.74,116.82,117.53,6045.0,116.7818,117.7015,116.7818,117.4915,6045.0
2016-11-29 10:30:00,117.71,118.19,117.71,117.93,14560.0,117.6715,118.1513,117.6715,117.8914,14560.0
2016-11-29 11:00:00,118.08,118.1,117.84,117.93,6391.0,118.0414,118.0614,117.8014,117.8914,6391.0
2016-11-29 11:30:00,117.9,118.01,117.4,117.48,8684.0,117.8614,117.9714,117.3616,117.4416,8684.0
2016-11-29 12:00:00,117.48,117.52,116.94,117.04,4752.0,117.4416,117.4815,116.9017,117.0017,4752.0
2016-11-29 12:30:00,117.03,117.07,116.84,116.84,11915.0,116.9917,117.0317,116.8018,116.8018,11915.0
2016-11-29 13:00:00,116.98,117.12,116.79,116.95,6000.0,116.9417,117.0817,116.7518,116.9117,6000.0
2016-11-29 13:30:00,117.04,117.23,116.72,117.13,13000.0,117.0017,117.1916,116.6818,117.0917,13000.0
2016-11-29 14:00:00,117.17,117.81,117.1,117.69,5821.0,117.1317,117.7714,117.0617,117.6515,5821.0
2016-11-29 14:30:00,117.82,118.07,117.68,117.72,9217.0,117.7814,118.0314,117.6415,117.6815,9217.0
2016-11-29 15:00:00,117.65,117.81,117.52,117.65,26585.0,117.6115,117.7714,117.4815,117.6115,26585.0
2016-11-29 15:30:00,117.65,117.81,117.56,117.75,29196.0,117.6115,117.7714,117.5215,117.7115,29196.0
2016-11-30 09:30:00,117.91,117.91,115.26,115.38,4727.0,117.8921,117.8921,115.2425,115.3625,4727.0
2016-11-30 10:00:00,115.38,115.92,114.67,114.94,10053.0,115.3625,115.9024,114.6526,114.9226,10053.0
2016-11-30 10:30:00,114.92,115.15,114.24,114.24,6645.0,114.9026,115.1326,114.2227,114.2227,6645.0
2016-11-30 11:00:00,114.47,114.65,113.88,114.06,8520.0,114.4527,114.6326,113.8628,114.0427,8520.0
2016-11-30 11:30:00,114.17,115.09,113.81,114.3,13300.0,114.1527,115.0726,113.7928,114.2827,13300.0
2016-11-30 12:00:00,114.17,114.36,113.96,114.27,8128.0,114.1527,114.3427,113.9427,114.2527,8128.0
2016-11-30 12:30:00,114.2,114.73,114.2,114.52,8200.0,114.1827,114.7126,114.1827,114.5027,8200.0
2016-11-30 13:00:00,114.4,114.59,114.24,114.49,4700.0,114.3827,114.5727,114.2227,114.4727,4700.0
2016-11-30 13:30:00,114.59,114.8,114.49,114.67,11754.0,114.5727,114.7826,114.4727,114.6526,11754.0
2016-11-30 14:00:00,114.56,114.66,114.16,114.16,12600.0,114.5427,114.6426,114.1427,114.1427,12600.0
2016-11-30 14:30:00,114.07,114.07,113.77,113.97,5228.0,114.0527,114.0527,113.7528,113.9527,5228.0
2016-11-30 15:00:00,113.95,114.2,113.72,114.11,10427.0,113.9327,114.1827,113.7028,114.0927,10427.0
2016-11-30 15:30:00,114.11,114.3,113.57,113.69,57170.0,114.0927,114.2827,113.5528,113.6728,57170.0
2016-12-01 09:30:00,113.83,114.71,112.65,114.34,15694.0,113.8128,114.6926,112.6329,114.3227,15694.0
2016-12-01 10:00:00,114.5,114.57,113.61,113.89,16743.0,114.4827,114.5527,113.5928,113.8728,16743.0
2016-12-01 10:30:00,113.57,113.57,112.34,112.56,12524.0,113.5528,113.5528,112.323,112.543,12524.0
2016-12-01 11:00:00,112.64,112.86,112.45,112.69,9293.0,112.6229,112.8429,112.433,112.6729,9293.0
2016-12-01 11:30:00,112.71,113.28,112.51,112.85,8916.0,112.6929,113.2628,112.493,112.8329,8916.0
2016-12-01 12:00:00,112.95,112.99,112.23,112.23,17616.0,112.9329,112.9729,112.213,112.213,17616.0
2016-12-01 12:30:00,112.23,112.5,112.23,112.31,12030.0,112.213,112.483,112.213,112.293,12030.0
2016-12-01 13:00:00,112.42,112.48,112.26,112.43,14400.0,112.403,112.463,112.243,112.413,14400.0
2016-12-01 13:30:00,112.43,112.79,112.43,112.67,22191.0,112.413,112.7729,112.413,112.6529,22191.0
2016-12-01 14:00:00,112.55,112.9,112.5,112.59,10162.0,112.533,112.8829,112.483,112.573,10162.0
2016-12-01 14:30:00,112.57,112.76,112.51,112.59,8561.0,112.553,112.7429,112.493,112.573,8561.0
2016-12-01 15:00:00,112.52,112.86,112.47,112.75,24100.0,112.503,112.8429,112.453,112.7329,24100.0
2016-12-01 15:30:00,112.79,113.04,112.5,113.0,35015.0,112.7729,113.0229,112.483,112.9829,35015.0
2016-12-02 09:30:00,112.86,113.47,112.0,112.72,10323.0,112.8429,113.4528,111.983,112.7029,10323.0
2016-12-02 10:00:00,112.77,112.77,112.26,112.69,12890.0,112.7529,112.7529,112.243,112.6729,12890.0
2016-12-02 10:30:00,112.97,113.37,112.97,113.25,3970.0,112.9529,113.3528,112.9529,113.2329,3970.0
2016-12-02 11:00:00,113.31,113.6,113.28,113.6,10112.0,113.2928,113.5828,113.2628,113.5828,10112.0
2016-12-02 11:30:00,113.76,113.76,113.21,113.21,13356.0,113.7428,113.7428,113.1929,113.1929,13356.0
2016-12-02 12:00:00,113.14,113.32,112.87,112.97,11342.0,113.1229,113.3028,112.8529,112.9529,11342.0
2016-12-02 12:30:00,112.89,113.18,112.89,113.17,2701.0,112.8729,113.1629,112.8729,113.1529,2701.0
2016-12-02 13:00:00,112.98,112.98,112.58,112.81,4593.0,112.9629,112.9629,112.563,112.7929,4593.0
2016-12-02 13:30:00,112.73,113.0,112.57,112.57,5618.0,112.7129,112.9829,112.553,112.553,5618.0
2016-12-02 14:00:00,112.6,112.83,112.59,112.7,1816.0,112.583,112.8129,112.573,112.6829,1816.0
2016-12-02 14:30:00,112.7,112.73,112.51,112.57,2321.0,112.6829,112.7129,112.493,112.553,2321.0
2016-12-02 15:00:00,112.7,112.74,112.45,112.74,8973.0,112.6829,112.7229,112.433,112.7229,8973.0
2016-12-02 15:30:00,112.77,112.8,112.48,112.54,32300.0,112.7529,112.7829,112.463,112.523,32300.0
2016-12-05 09:30:00,112.9,113.52,112.14,112.68,20455.0,112.8829,113.5028,112.123,112.6629,20455.0
2016-12-05 10:00:00,112.68,112.95,112.15,112.76,19892.0,112.6629,112.9329,112.133,112.7429,19892.0
2016-12-05 10:30:00,112.78,112.93,112.58,112.7,12078.0,112.7629,112.9129,112.563,112.6829,12078.0
2016-12-05 11:00:00,112.71,112.94,112.52,112.83,17736.0,112.6929,112.9229,112.503,112.8129,17736.0
2016-12-05 11:30:00,112.87,113.24,112.71,112.81,9594.0,112.8529,113.2229,112.6929,112.7929,9594.0
2016-12-05 12:00:00,112.76,112.98,112.67,112.81,12148.0,112.7429,112.9629,112.6529,112.7929,12148.0
2016-12-05 12:30:00,112.85,113.3,112.77,113.3,12506.0,112.8329,113.2828,112.7529,113.2828,12506.0
2016-12-05 13:00:00,113.3,113.85,113.23,113.65,11971.0,113.2828,113.8328,113.2129,113.6328,11971.0
2016-12-05 13:30:00,113.67,114.44,113.67,114.44,12601.0,113.6528,114.4227,113.6528,114.4227,12601.0
2016-12-05 14:00:00,114.41,114.82,114.38,114.81,9000.0,114.3927,114.8026,114.3627,114.7926,9000.0
2016-12-05 14:30:00,115.11,115.12,114.8,114.96,9713.0,115.0926,115.1026,114.7826,114.9426,9713.0
2016-12-05 15:00:00,115.07,115.18,114.97,115.08,8194.0,115.0526,115.1626,114.9526,115.0626,8194.0
2016-12-05 15:30:00,115.1,115.35,115.04,115.21,26115.0,115.0826,115.3325,115.0226,115.1926,26115.0
2016-12-06 09:30:00,115.84,115.84,114.19,114.69,5957.0,115.8225,115.8225,114.1727,114.6726,5957.0
2016-12-06 10:00:00,114.69,114.88,114.29,114.68,6200.0,114.6726,114.8626,114.2727,114.6626,6200.0
2016-12-06 10:30:00,114.6,115.09,114.6,115.01,4949.0,114.5826,115.0726,114.5826,114.9926,4949.0
2016-12-06 11:00:00,115.01,115.13,114.73,114.76,5351.0,114.9926,115.1126,114.7126,114.7426,5351.0
2016-12-06 11:30:00,114.76,114.99,114.74,114.98,2800.0,114.7426,114.9726,114.7226,114.9626,2800.0
2016-12-06 12:00:00,115.0,115.66,115.0,115.63,6743.0,114.9826,115.6425,114.9826,115.6125,6743.0
2016-12-06 12:30:00,115.63,115.79,115.37,115.61,7806.0,115.6125,115.7725,115.3525,115.5925,7806.0
2016-12-06 13:00:00,115.52,116.01,115.52,115.8,9200.0,115.5025,115.9924,115.5025,115.7825,9200.0
2016-12-06 13:30:00,115.82,116.3,115.8,116.05,15053.0,115.8025,116.2824,115.7825,116.0324,15053.0
2016-12-06 14:00:00,116.12,116.38,116.04,116.23,11100.0,116.1024,116.3624,116.0224,116.2124,11100.0
2016-12-06 14:30:00,116.19,116.82,116.16,116.66,14909.0,116.1724,116.8023,116.1424,116.6423,14909.0
2016-12-06 15:00:00,116.66,116.67,115.91,115.98,18448.0,116.6423,116.6523,115.8925,115.9624,18448.0
2016-12-06 15:30:00,115.98,116.37,115.82,116.27,104833.0,115.9624,116.3524,115.8025,116.2524,104833.0
2016-12-07 09:30:00,116.04,117.14,115.78,116.51,7922.0,116.0224,117.1223,115.7625,116.4924,7922.0
2016-12-07 10:00:00,116.56,117.47,116.44,117.1,5600.0,116.5424,117.4522,116.4224,117.0823,5600.0
2016-12-07 10:30:00,117.14,117.79,117.1,117.58,4408.0,117.1223,117.7722,117.0823,117.5622,4408.0
2016-12-07 11:00:00,117.51,117.91,117.44,117.66,5636.0,117.4922,117.8921,117.4222,117.6422,5636.0
2016-12-07 11:30:00,117.66,118.15,117.66,117.83,7022.0,117.6422,118.1321,117.6422,117.8122,7022.0
2016-12-07 12:00:00,117.75,118.06,117.75,118.01,6235.0,117.7322,118.0421,117.7322,117.9921,6235.0
2016-12-07 12:30:00,117.98,118.38,117.94,118.31,4000.0,117.9621,118.3621,117.9221,118.2921,4000.0
2016-12-07 13:00:00,118.39,118.62,118.13,118.15,7791.0,118.3721,118.602,118.1121,118.1321,7791.0
2016-12-07 13:30:00,118.11,118.39,118.03,118.21,6757.0,118.0921,118.3721,118.0121,118.1921,6757.0
2016-12-07 14:00:00,118.24,119.0,118.2,118.95,13814.0,118.2221,118.982,118.1821,118.932,13814.0
2016-12-07 14:30:00,118.95,119.25,118.95,119.21,4161.0,118.932,119.2319,118.932,119.192,4161.0
2016-12-07 15:00:00,119.2,119.71,119.17,119.52,10791.0,119.182,119.6919,119.152,119.5019,10791.0
2016-12-07 15:30:00,119.56,120.02,119.56,120.01,61351.0,119.5419,120.0018,119.5419,119.9918,61351.0
2016-12-08 09:30:00,119.66,120.76,119.44,120.11,21019.0,119.6419,120.7417,119.4219,120.0918,21019.0
2016-12-08 10:00:00,120.29,120.75,120.12,120.72,7585.0,120.2718,120.7317,120.1018,120.7017,7585.0
2016-12-08 10:30:00,120.7,121.18,120.62,120.79,7900.0,120.6817,121.1617,120.6017,120.7717,7900.0
2016-12-08 11:00:00,120.89,121.26,120.82,121.26,5202.0,120.8717,121.2416,120.8017,121.2416,5202.0
2016-12-08 11:30:00,121.29,121.3,120.58,120.58,7100.0,121.2716,121.2816,120.5617,120.5617,7100.0
2016-12-08 12:00:00,120.66,121.35,120.62,121.23,9315.0,120.6417,121.3316,120.6017,121.2116,9315.0
2016-12-08 12:30:00,121.28,121.89,121.19,121.74,6494.0,121.2616,121.8715,121.1717,121.7216,6494.0
2016-12-08 13:00:00,121.75,121.8,121.39,121.45,7531.0,121.7316,121.7816,121.3716,121.4316,7531.0
2016-12-08 13:30:00,121.49,121.68,121.31,121.62,6301.0,121.4716,121.6616,121.2916,121.6016,6301.0
2016-12-08 14:00:00,121.65,121.72,121.18,121.27,13101.0,121.6316,121.7016,121.1617,121.2516,13101.0
2016-12-08 14:30:00,121.27,121.32,120.95,121.2,6610.0,121.2516,121.3016,120.9317,121.1817,6610.0
2016-12-08 15:00:00,121.3,121.5,121.26,121.32,8119.0,121.2816,121.4816,121.2416,121.3016,8119.0
2016-12-08 15:30:00,121.31,121.52,121.25,121.5,36637.0,121.2916,121.5016,121.2316,121.4816,36637.0
2016-12-09 09:30:00,121.88,122.41,121.44,122.0,16804.0,121.8615,122.3915,121.4216,121.9815,16804.0
2016-12-09 10:00:00,121.88,122.78,121.71,122.37,13211.0,121.8615,122.7614,121.6916,122.3515,13211.0
2016-12-09 10:30:00,122.42,122.84,122.38,122.52,7178.0,122.4015,122.8214,122.3615,122.5015,7178.0
2016-12-09 11:00:00,122.52,122.79,122.26,122.44,10771.0,122.5015,122.7714,122.2415,122.4215,10771.0
2016-12-09 11:30:00,122.39,122.96,122.36,122.81,20842.0,122.3715,122.9414,122.3415,122.7914,20842.0
2016-12-09 12:00:00,122.87,122.92,122.59,122.66,6246.0,122.8514,122.9014,122.5714,122.6414,6246.0
2016-12-09 12:30:00,122.66,122.79,122.49,122.51,3800.0,122.6414,122.7714,122.4715,122.4915,3800.0
2016-12-09 13:00:00,122.58,122.69,122.3,122.36,7230.0,122.5614,122.6714,122.2815,122.3415,7230.0
2016-12-09 13:30:00,122.34,122.93,122.34,122.73,29244.0,122.3215,122.9114,122.3215,122.7114,29244.0
2016-12-09 14:00:00,122.75,123.03,122.26,122.27,11026.0,122.7314,123.0114,122.2415,122.2515,11026.0
2016-12-09 14:30:00,122.27,122.51,122.26,122.33,11879.0,122.2515,122.4915,122.2415,122.3115,11879.0
2016-12-09 15:00:00,122.28,122.37,122.04,122.25,10609.0,122.2615,122.3515,122.0215,122.2315,10609.0
2016-12-09 15:30:00,122.26,122.29,122.01,122.16,56066.0,122.2415,122.2715,121.9915,122.1415,56066.0
2016-12-12 09:30:00,121.52,123.22,120.61,122.6,12381.0,121.5016,123.2013,120.5917,122.5814,12381.0
2016-12-12 10:00:00,122.59,122.69,121.82,121.82,7974.0,122.5714,122.6714,121.8016,121.8016,7974.0
2016-12-12 10:30:00,121.86,122.12,121.81,122.04,11374.0,121.8416,122.1015,121.7916,122.0215,11374.0
2016-12-12 11:00:00,122.17,122.41,121.95,122.12,6181.0,122.1515,122.3915,121.9315,122.1015,6181.0
2016-12-12 11:30:00,122.11,122.25,121.88,121.97,13388.0,122.0915,122.2315,121.8615,121.9515,13388.0
2016-12-12 12:00:00,121.98,121.99,121.69,121.83,14601.0,121.9615,121.9715,121.6716,121.8116,14601.0
2016-12-12 12:30:00,121.86,122.22,121.68,122.12,11724.0,121.8416,122.2015,121.6616,122.1015,11724.0
2016-12-12 13:00:00,122.12,122.47,122.06,122.31,4895.0,122.1015,122.4515,122.0415,122.2915,4895.0
2016-12-12 13:30:00,122.25,122.25,121.81,121.87,7615.0,122.2315,122.2315,121.7916,121.8515,7615.0
2016-12-12 14:00:00,121.79,122.26,121.79,121.93,6171.0,121.7716,122.2415,121.7716,121.9115,6171.0
2016-12-12 14:30:00,121.93,122.12,121.83,121.97,6012.0,121.9115,122.1015,121.8116,121.9515,6012.0
2016-12-12 15:00:00,122.0,122.25,121.85,122.02,6776.0,121.9815,122.2315,121.8316,122.0015,6776.0
2016-12-12 15:30:00,122.02,122.15,121.97,122.05,24424.0,122.0015,122.1315,121.9515,122.0315,24424.0
2016-12-13 09:30:00,122.0,123.2,121.52,122.73,19096.0,121.9815,123.1813,121.5016,122.7114,19096.0
2016-12-13 10:00:00,122.73,123.0,122.52,122.83,13063.0,122.7114,122.9814,122.5015,122.8114,13063.0
2016-12-13 10:30:00,122.67,122.85,122.16,122.75,11703.0,122.6514,122.8314,122.1415,122.7314,11703.0
2016-12-13 11:00:00,122.84,122.93,122.41,122.6,4997.0,122.8214,122.9114,122.3915,122.5814,4997.0
2016-12-13 11:30:00,122.51,122.52,121.95,122.06,6057.0,122.4915,122.5015,121.9315,122.0415,6057.0
2016-12-13 12:00:00,122.09,122.22,121.81,121.85,11319.0,122.0715,122.2015,121.7916,121.8316,11319.0
2016-12-13 12:30:00,121.86,122.11,121.8,121.94,9300.0,121.8416,122.0915,121.7816,121.9215,9300.0
2016-12-13 13:00:00,121.93,122.12,121.85,122.12,5016.0,121.9115,122.1015,121.8316,122.1015,5016.0
2016-12-13 13:30:00,122.09,122.13,121.99,122.0,9807.0,122.0715,122.1115,121.9715,121.9815,9807.0
2016-12-13 14:00:00,122.02,122.14,121.98,121.99,17441.0,122.0015,122.1215,121.9615,121.9715,17441.0
2016-12-13 14:30:00,121.98,122.09,121.74,121.96,9557.0,121.9615,122.0715,121.7216,121.9415,9557.0
2016-12-13 15:00:00,121.83,122.04,121.83,121.98,5751.0,121.8116,122.0215,121.8116,121.9615,5751.0
2016-12-13 15:30:00,121.96,122.02,121.6,121.68,35740.0,121.9415,122.0015,121.5816,121.6616,35740.0
2016-12-14 09:30:00,122.0,122.33,121.21,121.65,13331.0,121.9815,122.3115,121.1916,121.6316,13331.0
2016-12-14 10:00:00,121.64,122.35,121.54,122.06,10416.0,121.6216,122.3315,121.5216,122.0415,10416.0
2016-12-14 10:30:00,122.2,122.21,121.83,121.95,3925.0,122.1815,122.1915,121.8116,121.9315,3925.0
2016-12-14 11:00:00,121.95,121.99,121.43,121.71,5510.0,121.9315,121.9715,121.4116,121.6916,5510.0
2016-12-14 11:30:00,121.59,121.6,121.07,121.07,2700.0,121.5716,121.5816,121.0517,121.0517,2700.0
2016-12-14 12:00:00,121.08,121.1,120.92,120.93,2520.0,121.0617,121.0817,120.9017,120.9117,2520.0
2016-12-14 12:30:00,121.0,121.04,120.93,121.01,2400.0,120.9817,121.0217,120.9117,120.9917,2400.0
2016-12-14 13:00:00,120.95,121.1,120.68,121.07,39654.0,120.9317,121.0817,120.6617,121.0517,39654.0
2016-12-14 13:30:00,121.1,121.33,121.07,121.33,6100.0,121.0817,121.3116,121.0517,121.3116,6100.0
2016-12-14 14:00:00,121.4,121.5,120.88,121.48,19537.0,121.3816,121.4816,120.8617,121.4616,19537.0
2016-12-14 14:30:00,121.41,121.46,121.14,121.14,2600.0,121.3916,121.4416,121.1217,121.1217,2600.0
2016-12-14 15:00:00,121.14,121.14,120.26,120.4,5991.0,121.1217,121.1217,120.2418,120.3818,5991.0
2016-12-14 15:30:00,120.38,121.04,120.28,120.49,58465.0,120.3618,121.0217,120.2618,120.4718,58465.0
2016-12-15 09:30:00,120.09,121.78,119.39,121.78,9032.0,120.0718,121.7616,119.3719,121.7616,9032.0
2016-12-15 10:00:00,121.56,121.78,121.23,121.67,12400.0,121.5416,121.7616,121.2116,121.6516,12400.0
2016-12-15 10:30:00,121.74,122.08,121.72,121.86,26058.0,121.7216,122.0615,121.7016,121.8416,26058.0
2016-12-15 11:00:00,121.78,121.96,121.51,121.51,11717.0,121.7616,121.9415,121.4916,121.4916,11717.0
2016-12-15 11:30:00,121.67,121.79,121.39,121.53,4905.0,121.6516,121.7716,121.3716,121.5116,4905.0
2016-12-15 12:00:00,121.5,121.8,121.39,121.8,5662.0,121.4816,121.7816,121.3716,121.7816,5662.0
2016-12-15 12:30:00,121.71,121.86,121.4,121.51,5054.0,121.6916,121.8416,121.3816,121.4916,5054.0
2016-12-15 13:00:00,121.51,121.79,121.51,121.76,3064.0,121.4916,121.7716,121.4916,121.7416,3064.0
2016-12-15 13:30:00,121.78,121.82,120.85,120.85,14131.0,121.7616,121.8016,120.8317,120.8317,14131.0
2016-12-15 14:00:00,120.98,121.22,120.9,121.07,5273.0,120.9617,121.2016,120.8817,121.0517,5273.0
2016-12-15 14:30:00,121.07,121.12,120.96,120.97,7468.0,121.0517,121.1017,120.9417,120.9517,7468.0
2016-12-15 15:00:00,121.04,121.06,120.88,120.9,5835.0,121.0217,121.0417,120.8617,120.8817,5835.0
2016-12-15 15:30:00,120.93,121.09,120.76,120.8,26286.0,120.9117,121.0717,120.7417,120.7817,26286.0
2016-12-16 09:30:00,121.11,121.67,120.59,121.3,122155.0,121.0917,121.6516,120.5717,121.2816,122155.0
2016-12-16 10:00:00,121.3,121.92,121.3,121.92,11373.0,121.2816,121.9015,121.2816,121.9015,11373.0
2016-12-16 10:30:00,122.0,122.68,122.0,122.13,10099.0,121.9815,122.6614,121.9815,122.1115,10099.0
2016-12-16 11:00:00,122.02,122.17,121.47,121.47,5009.0,122.0015,122.1515,121.4516,121.4516,5009.0
2016-12-16 11:30:00,121.48,121.61,121.36,121.55,4058.0,121.4616,121.5916,121.3416,121.5316,4058.0
2016-12-16 12:00:00,121.67,121.84,121.61,121.84,3228.0,121.6516,121.8216,121.5916,121.8216,3228.0
2016-12-16 12:30:00,121.84,121.85,121.48,121.68,5521.0,121.8216,121.8316,121.4616,121.6616,5521.0
2016-12-16 13:00:00,121.67,121.67,121.26,121.26,3620.0,121.6516,121.6516,121.2416,121.2416,3620.0
2016-12-16 13:30:00,121.33,121.59,121.3,121.3,2995.0,121.3116,121.5716,121.2816,121.2816,2995.0
2016-12-16 14:00:00,121.22,121.37,121.16,121.24,3995.0,121.2016,121.3516,121.1417,121.2216,3995.0
2016-12-16 14:30:00,121.27,121.42,121.21,121.21,3301.0,121.2516,121.4016,121.1916,121.1916,3301.0
2016-12-16 15:00:00,121.31,121.42,121.22,121.37,4920.0,121.2916,121.4016,121.2016,121.3516,4920.0
2016-12-16 15:30:00,121.4,121.4,120.68,120.88,32621.0,121.3816,121.3816,120.6617,120.8617,32621.0
2016-12-19 09:30:00,121.0,122.05,120.91,121.83,6942.0,120.9817,122.0315,120.8917,121.8116,6942.0
2016-12-19 10:00:00,121.65,121.67,120.93,121.04,4567.0,121.6316,121.6516,120.9117,121.0217,4567.0
2016-12-19 10:30:00,121.05,121.69,121.05,121.59,6285.0,121.0317,121.6716,121.0317,121.5716,6285.0
2016-12-19 11:00:00,121.58,121.98,121.52,121.52,3679.0,121.5616,121.9615,121.5016,121.5016,3679.0
2016-12-19 11:30:00,121.55,121.57,121.07,121.07,2400.0,121.5316,121.5516,121.0517,121.0517,2400.0
2016-12-19 12:00:00,120.85,121.18,120.85,121.01,7581.0,120.8317,121.1617,120.8317,120.9917,7581.0
2016-12-19 12:30:00,121.09,121.29,120.98,121.12,7574.0,121.0717,121.2716,120.9617,121.1017,7574.0
2016-12-19 13:00:00,121.09,121.22,121.07,121.18,5650.0,121.0717,121.2016,121.0517,121.1617,5650.0
2016-12-19 13:30:00,121.28,121.31,121.01,121.22,4626.0,121.2616,121.2916,120.9917,121.2016,4626.0
2016-12-19 14:00:00,121.31,121.31,121.03,121.06,3150.0,121.2916,121.2916,121.0117,121.0417,3150.0
2016-12-19 14:30:00,121.0,121.0,120.78,120.9,1698.0,120.9817,120.9817,120.7617,120.8817,1698.0
2016-12-19 15:00:00,120.81,120.88,120.64,120.82,5950.0,120.7917,120.8617,120.6217,120.8017,5950.0
2016-12-19 15:30:00,120.81,121.31,120.78,121.31,19682.0,120.7917,121.2916,120.7617,121.2916,19682.0
2016-12-20 09:30:00,121.12,121.69,121.1,121.46,7040.0,121.1017,121.6716,121.0817,121.4416,7040.0
2016-12-20 10:00:00,121.39,121.56,121.14,121.22,3050.0,121.3716,121.5416,121.1217,121.2016,3050.0
2016-12-20 10:30:00,121.08,121.48,121.08,121.35,1714.0,121.0617,121.4616,121.0617,121.3316,1714.0
2016-12-20 11:00:00,121.06,121.1,120.89,120.89,1248.0,121.0417,121.0817,120.8717,120.8717,1248.0
2016-12-20 11:30:00,120.74,120.74,120.14,120.14,1300.0,120.7217,120.7217,120.1218,120.1218,1300.0
2016-12-20 12:00:00,120.24,120.86,120.16,120.86,4310.0,120.2218,120.8417,120.1418,120.8417,4310.0
2016-12-20 12:30:00,120.89,120.89,120.79,120.85,345.0,120.8717,120.8717,120.7717,120.8317,345.0
2016-12-20 13:00:00,120.76,121.04,120.76,120.97,2949.0,120.7417,121.0217,120.7417,120.9517,2949.0
2016-12-20 13:30:00,120.91,120.99,120.76,120.76,1300.0,120.8917,120.9717,120.7417,120.7417,1300.0
2016-12-20 14:00:00,120.75,120.78,120.56,120.62,3026.0,120.7317,120.7617,120.5417,120.6017,3026.0
2016-12-20 14:30:00,120.52,120.55,120.33,120.46,1857.0,120.5018,120.5317,120.3118,120.4418,1857.0
2016-12-20 15:00:00,120.45,120.83,120.45,120.83,1300.0,120.4318,120.8117,120.4318,120.8117,1300.0
2016-12-20 15:30:00,120.84,121.3,120.83,121.27,13631.0,120.8217,121.2816,120.8117,121.2516,13631.0
2016-12-21 09:30:00,121.04,121.64,120.62,120.73,3059.0,121.0217,121.6216,120.6017,120.7117,3059.0
2016-12-21 10:00:00,120.42,121.49,120.31,121.29,3530.0,120.4018,121.4716,120.2918,121.2716,3530.0
2016-12-21 10:30:00,121.49,121.53,120.76,120.77,3322.0,121.4716,121.5116,120.7417,120.7517,3322.0
2016-12-21 11:00:00,120.7,120.79,120.65,120.69,2600.0,120.6817,120.7717,120.6317,120.6717,2600.0
2016-12-21 11:30:00,120.7,120.82,120.43,120.63,1700.0,120.6817,120.8017,120.4118,120.6117,1700.0
2016-12-21 12:00:00,120.6,120.79,120.56,120.72,1100.0,120.5817,120.7717,120.5417,120.7017,1100.0
2016-12-21 12:30:00,120.73,120.89,120.67,120.89,1700.0,120.7117,120.8717,120.6517,120.8717,1700.0
2016-12-21 13:00:00,120.92,121.03,120.89,121.03,2346.0,120.9017,121.0117,120.8717,121.0117,2346.0
2016-12-21 13:30:00,121.03,121.46,121.03,121.35,2000.0,121.0117,121.4416,121.0117,121.3316,2000.0
2016-12-21 14:00:00,121.27,121.35,121.27,121.35,1110.0,121.2516,121.3316,121.2516,121.3316,1110.0
2016-12-21 14:30:00,121.39,121.39,121.26,121.33,1110.0,121.3716,121.3716,121.2416,121.3116,1110.0
2016-12-21 15:00:00,121.36,121.55,121.36,121.52,2405.0,121.3416,121.5316,121.3416,121.5016,2405.0
2016-12-21 15:30:00,121.46,121.49,121.25,121.28,13981.0,121.4416,121.4716,121.2316,121.2616,13981.0
2016-12-22 09:30:00,121.6,121.6,119.9,120.54,8775.0,121.5816,121.5816,119.8818,120.5218,8775.0
2016-12-22 10:00:00,120.39,120.76,120.29,120.29,4400.0,120.3718,120.7417,120.2718,120.2718,4400.0
2016-12-22 10:30:00,120.36,120.36,119.58,119.69,3400.0,120.3418,120.3418,119.5619,119.6719,3400.0
2016-12-22 11:00:00,119.59,119.73,119.51,119.67,4069.0,119.5719,119.7119,119.4919,119.6519,4069.0
2016-12-22 11:30:00,119.54,119.61,119.41,119.48,2586.0,119.5219,119.5919,119.3919,119.4619,2586.0
2016-12-22 12:00:00,119.48,119.75,119.42,119.75,809.0,119.4619,119.7319,119.4019,119.7319,809.0
2016-12-22 12:30:00,119.82,120.64,119.82,120.63,3110.0,119.8019,120.6217,119.8019,120.6117,3110.0
2016-12-22 13:00:00,120.64,120.68,120.52,120.52,3106.0,120.6217,120.6617,120.5018,120.5018,3106.0
2016-12-22 13:30:00,120.66,120.96,120.59,120.96,1500.0,120.6417,120.9417,120.5717,120.9417,1500.0
2016-12-22 14:00:00,120.76,121.06,120.76,121.03,4412.0,120.7417,121.0417,120.7417,121.0117,4412.0
2016-12-22 14:30:00,120.92,120.94,120.65,120.74,2065.0,120.9017,120.9217,120.6317,120.7217,2065.0
2016-12-22 15:00:00,120.73,120.73,120.14,120.43,3201.0,120.7117,120.7117,120.1218,120.4118,3201.0
2016-12-22 15:30:00,120.42,120.76,120.34,120.76,19063.0,120.4018,120.7417,120.3218,120.7417,19063.0
2016-12-23 09:30:00,121.11,121.44,119.65,120.14,1514.0,121.0917,121.4216,119.6319,120.1218,1514.0
2016-12-23 10:00:00,120.25,120.67,120.08,120.6,3450.0,120.2318,120.6517,120.0618,120.5817,3450.0
2016-12-23 10:30:00,120.65,120.81,120.5,120.65,1827.0,120.6317,120.7917,120.4818,120.6317,1827.0
2016-12-23 11:00:00,120.73,121.25,120.73,121.18,2524.0,120.7117,121.2316,120.7117,121.1617,2524.0
2016-12-23 11:30:00,121.19,121.39,121.03,121.36,2000.0,121.1717,121.3716,121.0117,121.3416,2000.0
2016-12-23 12:00:00,121.32,121.32,120.93,120.93,1350.0,121.3016,121.3016,120.9117,120.9117,1350.0
2016-12-23 12:30:00,121.11,121.11,120.67,120.67,921.0,121.0917,121.0917,120.6517,120.6517,921.0
2016-12-23 13:00:00,120.84,120.88,120.74,120.83,1817.0,120.8217,120.8617,120.7217,120.8117,1817.0
2016-12-23 13:30:00,120.69,120.7,120.69,120.69,600.0,120.6717,120.6817,120.6717,120.6717,600.0
2016-12-23 14:00:00,120.67,120.93,120.66,120.92,911.0,120.6517,120.9117,120.6417,120.9017,911.0
2016-12-23 14:30:00,120.94,121.03,120.89,120.92,2068.0,120.9217,121.0117,120.8717,120.9017,2068.0
2016-12-23 15:00:00,120.85,120.89,120.8,120.81,1700.0,120.8317,120.8717,120.7817,120.7917,1700.0
2016-12-23 15:30:00,120.78,121.06,120.78,120.97,7064.0,120.7617,121.0417,120.7617,120.9517,7064.0
2016-12-27 09:30:00,121.42,121.88,120.67,121.86,2750.0,121.4016,121.8615,120.6517,121.8416,2750.0
2016-12-27 10:00:00,121.92,121.92,121.68,121.78,1610.0,121.9015,121.9015,121.6616,121.7616,1610.0
2016-12-27 10:30:00,121.93,121.98,121.8,121.93,1650.0,121.9115,121.9615,121.7816,121.9115,1650.0
2016-12-27 11:00:00,121.8,122.17,121.8,121.92,3950.0,121.7816,122.1515,121.7816,121.9015,3950.0
2016-12-27 11:30:00,121.99,122.14,121.6,121.6,1700.0,121.9715,122.1215,121.5816,121.5816,1700.0
2016-12-27 12:00:00,121.56,121.56,121.22,121.34,2700.0,121.5416,121.5416,121.2016,121.3216,2700.0
2016-12-27 12:30:00,121.37,121.41,121.17,121.17,1335.0,121.3516,121.3916,121.1517,121.1517,1335.0
2016-12-27 13:00:00,121.17,121.2,120.95,121.0,800.0,121.1517,121.1817,120.9317,120.9817,800.0
2016-12-27 13:30:00,120.95,121.09,120.94,121.03,2013.0,120.9317,121.0717,120.9217,121.0117,2013.0
2016-12-27 14:00:00,121.01,121.38,120.94,121.36,3326.0,120.9917,121.3616,120.9217,121.3416,3326.0
2016-12-27 14:30:00,121.44,121.56,121.43,121.56,1528.0,121.4216,121.5416,121.4116,121.5416,1528.0
2016-12-27 15:00:00,121.54,121.54,121.36,121.46,600.0,121.5216,121.5216,121.3416,121.4416,600.0
2016-12-27 15:30:00,121.44,121.55,121.33,121.39,10669.0,121.4216,121.5316,121.3116,121.3716,10669.0
2016-12-28 09:30:00,121.72,122.22,119.64,120.4,1751.0,121.7016,122.2015,119.6219,120.3818,1751.0
2016-12-28 10:00:00,120.68,121.05,120.52,120.94,4700.0,120.6617,121.0317,120.5018,120.9217,4700.0
2016-12-28 10:30:00,120.74,121.14,120.74,120.88,3779.0,120.7217,121.1217,120.7217,120.8617,3779.0
2016-12-28 11:00:00,120.96,120.98,120.46,120.98,6305.0,120.9417,120.9617,120.4418,120.9617,6305.0
2016-12-28 11:30:00,120.85,120.85,120.0,120.01,7336.0,120.8317,120.8317,119.9818,119.9918,7336.0
2016-12-28 12:00:00,120.02,120.02,119.68,119.76,4700.0,120.0018,120.0018,119.6619,119.7419,4700.0
2016-12-28 12:30:00,119.76,119.76,119.61,119.61,925.0,119.7419,119.7419,119.5919,119.5919,925.0
2016-12-28 13:00:00,119.69,119.84,119.56,119.84,4288.0,119.6719,119.8219,119.5419,119.8219,4288.0
2016-12-28 13:30:00,119.77,119.77,119.5,119.5,2401.0,119.7519,119.7519,119.4819,119.4819,2401.0
2016-12-28 14:00:00,119.51,119.64,119.3,119.41,3362.0,119.4919,119.6219,119.2819,119.3919,3362.0
2016-12-28 14:30:00,119.42,119.46,119.18,119.25,2700.0,119.4019,119.4419,119.162,119.2319,2700.0
2016-12-28 15:00:00,119.29,119.68,119.25,119.56,5474.0,119.2719,119.6619,119.2319,119.5419,5474.0
2016-12-28 15:30:00,119.55,119.55,119.26,119.34,22953.0,119.5319,119.5319,119.2419,119.3219,22953.0
2016-12-29 09:30:00,119.28,120.83,118.07,119.72,2953.0,119.2619,120.8117,118.0521,119.7019,2953.0
2016-12-29 10:00:00,120.08,120.14,119.76,119.9,3800.0,120.0618,120.1218,119.7419,119.8818,3800.0
2016-12-29 10:30:00,119.8,119.8,119.12,119.24,3332.0,119.7819,119.7819,119.102,119.2219,3332.0
2016-12-29 11:00:00,119.29,119.62,119.14,119.57,10526.0,119.2719,119.6019,119.122,119.5519,10526.0
2016-12-29 11:30:00,119.62,119.62,119.38,119.5,4931.0,119.6019,119.6019,119.3619,119.4819,4931.0
2016-12-29 12:00:00,119.5,119.79,119.4,119.79,1612.0,119.4819,119.7719,119.3819,119.7719,1612.0
2016-12-29 12:30:00,119.71,119.78,119.65,119.74,600.0,119.6919,119.7619,119.6319,119.7219,600.0
2016-12-29 13:00:00,119.63,119.65,119.55,119.65,1100.0,119.6119,119.6319,119.5319,119.6319,1100.0
2016-12-29 13:30:00,119.65,119.8,119.57,119.7,4045.0,119.6319,119.7819,119.5519,119.6819,4045.0
2016-12-29 14:00:00,119.73,120.1,119.73,119.98,3836.0,119.7119,120.0818,119.7119,119.9618,3836.0
2016-12-29 14:30:00,120.0,120.24,119.95,120.14,3204.0,119.9818,120.2218,119.9318,120.1218,3204.0
2016-12-29 15:00:00,120.1,120.13,119.98,120.1,3006.0,120.0818,120.1118,119.9618,120.0818,3006.0
2016-12-29 15:30:00,120.15,120.54,120.13,120.53,9716.0,120.1318,120.5218,120.1118,120.5118,9716.0
2016-12-30 09:30:00,121.07,121.07,118.94,119.4,1139.0,121.0517,121.0517,118.922,119.3819,1139.0
2016-12-30 10:00:00,119.1,119.44,118.86,118.99,2230.0,119.082,119.4219,118.842,118.972,2230.0
2016-12-30 10:30:00,119.1,119.35,118.98,119.04,3600.0,119.082,119.3319,118.962,119.022,3600.0
2016-12-30 11:00:00,119.12,119.75,119.12,119.75,7963.0,119.102,119.7319,119.102,119.7319,7963.0
2016-12-30 11:30:00,119.89,120.44,119.54,120.21,12964.0,119.8718,120.4218,119.5219,120.1918,12964.0
2016-12-30 12:00:00,120.1,120.26,119.89,120.26,3300.0,120.0818,120.2418,119.8718,120.2418,3300.0
2016-12-30 12:30:00,120.15,120.19,119.95,120.06,2600.0,120.1318,120.1718,119.9318,120.0418,2600.0
2016-12-30 13:00:00,119.98,120.22,119.91,120.19,2800.0,119.9618,120.2018,119.8918,120.1718,2800.0
2016-12-30 13:30:00,120.15,120.15,119.85,119.98,3508.0,120.1318,120.1318,119.8319,119.9618,3508.0
2016-12-30 14:00:00,119.94,119.94,119.61,119.63,4500.0,119.9218,119.9218,119.5919,119.6119,4500.0
2016-12-30 14:30:00,119.53,119.7,119.35,119.44,2650.0,119.5119,119.6819,119.3319,119.4219,2650.0
2016-12-30 15:00:00,119.39,119.52,119.32,119.35,2806.0,119.3719,119.5019,119.3019,119.3319,2806.0
2016-12-30 15:30:00,119.35,119.43,118.86,119.2,25817.0,119.3319,119.4119,118.842,119.182,25817.0
2017-01-03 09:30:00,119.82,119.94,119.23,119.43,13814.0,119.8019,119.9218,119.2119,119.4119,13814.0
2017-01-03 10:00:00,119.44,120.17,119.2,119.64,10020.0,119.4219,120.1518,119.182,119.6219,10020.0
2017-01-03 10:30:00,119.62,119.63,119.22,119.41,14423.0,119.6019,119.6119,119.202,119.3919,14423.0
2017-01-03 11:00:00,119.33,119.88,119.23,119.75,11100.0,119.3119,119.8619,119.2119,119.7319,11100.0
2017-01-03 11:30:00,119.65,119.73,118.95,119.49,8666.0,119.6319,119.7119,118.932,119.4719,8666.0
2017-01-03 12:00:00,119.54,119.79,119.35,119.53,12000.0,119.5219,119.7719,119.3319,119.5119,12000.0
2017-01-03 12:30:00,119.45,119.54,119.32,119.43,6509.0,119.4319,119.5219,119.3019,119.4119,6509.0
2017-01-03 13:00:00,119.43,119.82,119.31,119.7,7618.0,119.4119,119.8019,119.2919,119.6819,7618.0
2017-01-03 13:30:00,119.65,119.65,119.39,119.58,8253.0,119.6319,119.6319,119.3719,119.5619,8253.0
2017-01-03 14:00:00,119.65,119.78,119.57,119.69,4711.0,119.6319,119.7619,119.5519,119.6719,4711.0
2017-01-03 14:30:00,119.6,119.65,119.5,119.54,9714.0,119.5819,119.6319,119.4819,119.5219,9714.0
2017-01-03 15:00:00,119.56,119.98,119.55,119.85,11702.0,119.5419,119.9618,119.5319,119.8319,11702.0
2017-01-03 15:30:00,119.86,120.35,119.81,120.19,28132.0,119.8419,120.3318,119.7919,120.1718,28132.0
2017-01-04 09:30:00,120.89,121.53,120.83,121.29,5787.0,120.8717,121.5116,120.8117,121.2716,5787.0
2017-01-04 10:00:00,121.38,121.49,121.07,121.39,5100.0,121.3616,121.4716,121.0517,121.3716,5100.0
2017-01-04 10:30:00,121.34,121.48,121.13,121.31,9716.0,121.3216,121.4616,121.1117,121.2916,9716.0
2017-01-04 11:00:00,121.46,121.77,121.31,121.76,10290.0,121.4416,121.7516,121.2916,121.7416,10290.0
2017-01-04 11:30:00,121.94,122.52,121.94,122.46,9094.0,121.9215,122.5015,121.9215,122.4415,9094.0
2017-01-04 12:00:00,122.36,122.65,122.36,122.53,2650.0,122.3415,122.6314,122.3415,122.5114,2650.0
2017-01-04 12:30:00,122.53,122.81,122.38,122.54,10838.0,122.5114,122.7914,122.3615,122.5214,10838.0
2017-01-04 13:00:00,122.32,122.43,122.06,122.11,6665.0,122.3015,122.4115,122.0415,122.0915,6665.0
2017-01-04 13:30:00,122.11,122.4,121.99,122.35,9502.0,122.0915,122.3815,121.9715,122.3315,9502.0
2017-01-04 14:00:00,122.42,123.19,122.41,123.1,8244.0,122.4015,123.1713,122.3915,123.0814,8244.0
2017-01-04 14:30:00,123.18,123.24,122.78,123.09,7180.0,123.1614,123.2213,122.7614,123.0714,7180.0
2017-01-04 15:00:00,123.1,123.5,123.06,123.5,14172.0,123.0814,123.4813,123.0414,123.4813,14172.0
2017-01-04 15:30:00,123.49,123.87,123.27,123.51,46010.0,123.4713,123.8512,123.2513,123.4913,46010.0
2017-01-05 09:30:00,123.38,123.48,120.6,122.88,6014.0,123.3613,123.4613,120.5817,122.8614,6014.0
2017-01-05 10:00:00,123.27,124.29,123.25,124.13,10200.0,123.2513,124.2712,123.2313,124.1112,10200.0
2017-01-05 10:30:00,124.16,124.56,124.13,124.29,3409.0,124.1412,124.5411,124.1112,124.2712,3409.0
2017-01-05 11:00:00,124.26,124.42,123.67,123.67,3708.0,124.2412,124.4012,123.6513,123.6513,3708.0
2017-01-05 11:30:00,123.77,123.81,123.14,123.16,3862.0,123.7513,123.7913,123.1214,123.1414,3862.0
2017-01-05 12:00:00,123.07,123.27,122.43,123.11,8372.0,123.0514,123.2513,122.4115,123.0914,8372.0
2017-01-05 12:30:00,123.13,123.17,122.82,123.0,9800.0,123.1114,123.1514,122.8014,122.9814,9800.0
2017-01-05 13:00:00,123.04,123.12,122.99,122.99,7562.0,123.0214,123.1014,122.9714,122.9714,7562.0
2017-01-05 13:30:00,122.97,123.1,122.78,122.95,4592.0,122.9514,123.0814,122.7614,122.9314,4592.0
2017-01-05 14:00:00,122.98,123.23,122.91,123.04,6084.0,122.9614,123.2113,122.8914,123.0214,6084.0
2017-01-05 14:30:00,123.0,123.11,122.77,122.88,2700.0,122.9814,123.0914,122.7514,122.8614,2700.0
2017-01-05 15:00:00,123.0,123.24,122.98,123.15,7913.0,122.9814,123.2213,122.9614,123.1314,7913.0
2017-01-05 15:30:00,123.21,123.25,122.92,122.92,14121.0,123.1913,123.2313,122.9014,122.9014,14121.0
2017-01-06 09:30:00,123.22,123.98,122.95,123.61,4112.0,123.2013,123.9612,122.9314,123.5913,4112.0
2017-01-06 10:00:00,123.59,123.71,122.82,123.27,14734.0,123.5713,123.6913,122.8014,123.2513,14734.0
2017-01-06 10:30:00,123.13,123.2,122.56,122.64,10600.0,123.1114,123.1813,122.5414,122.6214,10600.0
2017-01-06 11:00:00,122.65,122.65,121.94,122.03,11378.0,122.6314,122.6314,121.9215,122.0115,11378.0
2017-01-06 11:30:00,121.96,122.13,121.66,121.77,8440.0,121.9415,122.1115,121.6416,121.7516,8440.0
2017-01-06 12:00:00,121.87,122.1,121.75,121.98,40831.0,121.8515,122.0815,121.7316,121.9615,40831.0
2017-01-06 12:30:00,122.11,123.37,122.1,123.14,8235.0,122.0915,123.3513,122.0815,123.1214,8235.0
2017-01-06 13:00:00,123.15,123.73,123.15,123.33,7900.0,123.1314,123.7113,123.1314,123.3113,7900.0
2017-01-06 13:30:00,123.23,123.38,122.57,122.69,10705.0,123.2113,123.3613,122.5514,122.6714,10705.0
2017-01-06 14:00:00,122.67,123.0,122.6,122.78,3960.0,122.6514,122.9814,122.5814,122.7614,3960.0
2017-01-06 14:30:00,122.79,123.13,122.73,122.96,8121.0,122.7714,123.1114,122.7114,122.9414,8121.0
2017-01-06 15:00:00,122.92,123.15,122.69,122.8,8430.0,122.9014,123.1314,122.6714,122.7814,8430.0
2017-01-06 15:30:00,122.7,123.05,122.46,122.5,30354.0,122.6814,123.0314,122.4415,122.4815,30354.0
2017-01-09 09:30:00,121.74,122.45,121.0,121.17,10027.0,121.7216,122.4315,120.9817,121.1517,10027.0
2017-01-09 10:00:00,121.28,122.59,121.06,122.48,55626.0,121.2616,122.5714,121.0417,122.4615,55626.0
2017-01-09 10:30:00,122.48,122.7,122.13,122.32,14628.0,122.4615,122.6814,122.1115,122.3015,14628.0
2017-01-09 11:00:00,122.32,122.32,121.77,121.88,6024.0,122.3015,122.3015,121.7516,121.8615,6024.0
2017-01-09 11:30:00,121.94,122.26,121.76,122.1,15361.0,121.9215,122.2415,121.7416,122.0815,15361.0
2017-01-09 12:00:00,122.11,122.45,122.05,122.27,10742.0,122.0915,122.4315,122.0315,122.2515,10742.0
2017-01-09 12:30:00,122.2,122.37,122.06,122.06,29977.0,122.1815,122.3515,122.0415,122.0415,29977.0
2017-01-09 13:00:00,122.07,122.1,121.63,121.63,6709.0,122.0515,122.0815,121.6116,121.6116,6709.0
2017-01-09 13:30:00,121.56,121.62,121.28,121.45,5320.0,121.5416,121.6016,121.2616,121.4316,5320.0
2017-01-09 14:00:00,121.45,121.56,121.13,121.36,27472.0,121.4316,121.5416,121.1117,121.3416,27472.0
2017-01-09 14:30:00,121.34,121.95,121.28,121.95,19544.0,121.3216,121.9315,121.2616,121.9315,19544.0
2017-01-09 15:00:00,122.0,122.0,121.61,121.7,12485.0,121.9815,121.9815,121.5916,121.6816,12485.0
2017-01-09 15:30:00,121.7,122.03,121.51,121.53,40706.0,121.6816,122.0115,121.4916,121.5116,40706.0
2017-01-10 09:30:00,121.36,122.2,121.14,121.94,9488.0,121.3416,122.1815,121.1217,121.9215,9488.0
2017-01-10 10:00:00,122.05,122.11,120.78,121.0,12663.0,122.0315,122.0915,120.7617,120.9817,12663.0
2017-01-10 10:30:00,121.37,122.3,121.37,122.04,6607.0,121.3516,122.2815,121.3516,122.0215,6607.0
2017-01-10 11:00:00,122.3,122.79,122.2,122.62,13010.0,122.2815,122.7714,122.1815,122.6014,13010.0
2017-01-10 11:30:00,122.66,122.83,122.23,122.66,5803.0,122.6414,122.8114,122.2115,122.6414,5803.0
2017-01-10 12:00:00,122.76,122.79,121.94,121.96,19948.0,122.7414,122.7714,121.9215,121.9415,19948.0
2017-01-10 12:30:00,121.97,122.29,121.84,122.08,4200.0,121.9515,122.2715,121.8216,122.0615,4200.0
2017-01-10 13:00:00,121.97,121.98,121.24,121.44,6206.0,121.9515,121.9615,121.2216,121.4216,6206.0
2017-01-10 13:30:00,121.47,121.72,121.46,121.64,7031.0,121.4516,121.7016,121.4416,121.6216,7031.0
2017-01-10 14:00:00,121.5,121.74,121.26,121.27,6749.0,121.4816,121.7216,121.2416,121.2516,6749.0
2017-01-10 14:30:00,121.27,121.33,121.01,121.25,8608.0,121.2516,121.3116,120.9917,121.2316,8608.0
2017-01-10 15:00:00,121.37,121.88,121.36,121.88,17932.0,121.3516,121.8615,121.3416,121.8615,17932.0
2017-01-10 15:30:00,121.83,122.21,121.7,122.04,44780.0,121.8116,122.1915,121.6816,122.0215,44780.0
2017-01-11 09:30:00,121.97,122.93,121.54,122.93,4211.0,121.9515,122.9114,121.5216,122.9114,4211.0
2017-01-11 10:00:00,122.76,123.26,122.48,123.26,10738.0,122.7414,123.2413,122.4615,123.2413,10738.0
2017-01-11 10:30:00,123.27,123.52,122.89,122.99,4594.0,123.2513,123.5013,122.8714,122.9714,4594.0
2017-01-11 11:00:00,122.78,123.04,122.28,122.28,5519.0,122.7614,123.0214,122.2615,122.2615,5519.0
2017-01-11 11:30:00,121.99,122.5,121.79,122.45,6500.0,121.9715,122.4815,121.7716,122.4315,6500.0
2017-01-11 12:00:00,122.79,122.79,122.43,122.64,5155.0,122.7714,122.7714,122.4115,122.6214,5155.0
2017-01-11 12:30:00,122.49,122.76,122.49,122.76,1700.0,122.4715,122.7414,122.4715,122.7414,1700.0
2017-01-11 13:00:00,122.81,122.82,122.61,122.66,5500.0,122.7914,122.8014,122.5914,122.6414,5500.0
2017-01-11 13:30:00,122.59,123.14,122.5,123.14,4408.0,122.5714,123.1214,122.4815,123.1214,4408.0
2017-01-11 14:00:00,123.12,123.12,122.85,122.85,3646.0,123.1014,123.1014,122.8314,122.8314,3646.0
2017-01-11 14:30:00,123.02,123.08,122.51,122.51,2800.0,123.0014,123.0614,122.4915,122.4915,2800.0
2017-01-11 15:00:00,122.51,123.18,122.51,123.18,3811.0,122.4915,123.1614,122.4915,123.1614,3811.0
2017-01-11 15:30:00,123.03,123.03,122.67,122.72,24567.0,123.0114,123.0114,122.6514,122.7014,24567.0
2017-01-12 09:30:00,122.2,123.1,121.67,122.01,4791.0,122.1815,123.0814,121.6516,121.9915,4791.0
2017-01-12 10:00:00,122.01,122.01,120.82,121.0,9887.0,121.9915,121.9915,120.8017,120.9817,9887.0
2017-01-12 10:30:00,121.21,121.46,120.94,121.45,4221.0,121.1916,121.4416,120.9217,121.4316,4221.0
2017-01-12 11:00:00,121.27,121.55,121.13,121.55,4800.0,121.2516,121.5316,121.1117,121.5316,4800.0
2017-01-12 11:30:00,121.55,121.55,121.21,121.21,1400.0,121.5316,121.5316,121.1916,121.1916,1400.0
2017-01-12 12:00:00,121.35,121.86,121.35,121.86,3537.0,121.3316,121.8416,121.3316,121.8416,3537.0
2017-01-12 12:30:00,121.86,121.89,121.68,121.74,1991.0,121.8416,121.8715,121.6616,121.7216,1991.0
2017-01-12 13:00:00,121.85,121.97,121.71,121.84,5039.0,121.8316,121.9515,121.6916,121.8216,5039.0
2017-01-12 13:30:00,121.87,122.29,121.74,122.24,7673.0,121.8515,122.2715,121.7216,122.2215,7673.0
2017-01-12 14:00:00,122.27,122.54,122.23,122.36,3893.0,122.2515,122.5214,122.2115,122.3415,3893.0
2017-01-12 14:30:00,122.6,122.91,122.49,122.61,8307.0,122.5814,122.8914,122.4715,122.5914,8307.0
2017-01-12 15:00:00,122.61,122.65,122.3,122.51,7784.0,122.5914,122.6314,122.2815,122.4915,7784.0
2017-01-12 15:30:00,122.51,122.94,122.51,122.91,16306.0,122.4915,122.9214,122.4915,122.8914,16306.0
2017-01-13 09:30:00,123.09,124.87,123.09,124.45,8905.0,123.0714,124.8511,123.0714,124.4312,8905.0
2017-01-13 10:00:00,124.44,125.0,124.41,124.99,11938.0,124.4212,124.9811,124.3912,124.9711,11938.0
2017-01-13 10:30:00,125.06,125.3,124.99,125.02,7824.0,125.0411,125.281,124.9711,125.0011,7824.0
2017-01-13 11:00:00,125.0,125.0,124.36,124.75,9271.0,124.9811,124.9811,124.3412,124.7311,9271.0
2017-01-13 11:30:00,124.68,124.83,124.59,124.67,9599.0,124.6611,124.8111,124.5711,124.6511,9599.0
2017-01-13 12:00:00,124.68,124.88,124.38,124.45,3094.0,124.6611,124.8611,124.3612,124.4312,3094.0
2017-01-13 12:30:00,124.54,124.93,124.54,124.93,2087.0,124.5211,124.9111,124.5211,124.9111,2087.0
2017-01-13 13:00:00,124.95,124.95,124.84,124.89,3400.0,124.9311,124.9311,124.8211,124.8711,3400.0
2017-01-13 13:30:00,124.88,124.91,124.61,124.81,3620.0,124.8611,124.8911,124.5911,124.7911,3620.0
2017-01-13 14:00:00,124.68,124.87,124.62,124.78,6594.0,124.6611,124.8511,124.6011,124.7611,6594.0
2017-01-13 14:30:00,124.78,124.88,124.75,124.83,1500.0,124.7611,124.8611,124.7311,124.8111,1500.0
2017-01-13 15:00:00,124.83,124.83,124.63,124.64,2830.0,124.8111,124.8111,124.6111,124.6211,2830.0
2017-01-13 15:30:00,124.64,124.89,124.59,124.72,16453.0,124.6211,124.8711,124.5711,124.7011,16453.0
2017-01-17 09:30:00,123.97,124.0,123.43,123.84,4787.0,123.9512,123.9812,123.4113,123.8213,4787.0
2017-01-17 10:00:00,124.0,124.4,123.76,124.18,4350.0,123.9812,124.3812,123.7413,124.1612,4350.0
2017-01-17 10:30:00,124.2,124.92,124.15,124.6,9339.0,124.1812,124.9011,124.1312,124.5811,9339.0
2017-01-17 11:00:00,124.6,124.66,124.14,124.16,7448.0,124.5811,124.6411,124.1212,124.1412,7448.0
2017-01-17 11:30:00,124.11,124.19,123.47,123.64,22977.0,124.0912,124.1712,123.4513,123.6213,22977.0
2017-01-17 12:00:00,123.56,123.94,123.48,123.7,14646.0,123.5413,123.9212,123.4613,123.6813,14646.0
2017-01-17 12:30:00,123.69,123.75,123.35,123.41,3626.0,123.6713,123.7313,123.3313,123.3913,3626.0
2017-01-17 13:00:00,123.38,123.56,123.34,123.34,3021.0,123.3613,123.5413,123.3213,123.3213,3021.0
2017-01-17 13:30:00,123.39,123.5,122.75,122.81,5400.0,123.3713,123.4813,122.7314,122.7914,5400.0
2017-01-17 14:00:00,122.82,123.1,122.62,122.64,6460.0,122.8014,123.0814,122.6014,122.6214,6460.0
2017-01-17 14:30:00,122.65,122.86,122.49,122.76,6539.0,122.6314,122.8414,122.4715,122.7414,6539.0
2017-01-17 15:00:00,122.77,122.87,122.6,122.77,3520.0,122.7514,122.8514,122.5814,122.7514,3520.0
2017-01-17 15:30:00,122.72,122.95,122.72,122.75,29289.0,122.7014,122.9314,122.7014,122.7314,29289.0
2017-01-18 09:30:00,123.43,123.73,122.85,123.73,4069.0,123.4113,123.7113,122.8314,123.7113,4069.0
2017-01-18 10:00:00,123.67,123.78,123.3,123.3,4000.0,123.6513,123.7613,123.2813,123.2813,4000.0
2017-01-18 10:30:00,123.04,123.98,122.71,123.88,12747.0,123.0214,123.9612,122.6914,123.8612,12747.0
2017-01-18 11:00:00,123.77,124.05,123.44,123.79,22077.0,123.7513,124.0312,123.4213,123.7713,22077.0
2017-01-18 11:30:00,123.92,124.07,123.77,123.77,4768.0,123.9012,124.0512,123.7513,123.7513,4768.0
2017-01-18 12:00:00,123.67,124.09,123.67,123.72,3500.0,123.6513,124.0712,123.6513,123.7013,3500.0
2017-01-18 12:30:00,123.86,123.86,123.35,123.35,2960.0,123.8412,123.8412,123.3313,123.3313,2960.0
2017-01-18 13:00:00,123.22,123.23,122.89,122.95,3200.0,123.2013,123.2113,122.8714,122.9314,3200.0
2017-01-18 13:30:00,122.95,123.01,122.92,122.92,2600.0,122.9314,122.9914,122.9014,122.9014,2600.0
2017-01-18 14:00:00,122.92,123.22,122.92,123.16,4299.0,122.9014,123.2013,122.9014,123.1414,4299.0
2017-01-18 14:30:00,123.08,123.1,122.81,123.02,4000.0,123.0614,123.0814,122.7914,123.0014,4000.0
2017-01-18 15:00:00,123.09,123.16,122.8,122.82,5821.0,123.0714,123.1414,122.7814,122.8014,5821.0
2017-01-18 15:30:00,122.83,123.12,122.78,123.02,18221.0,122.8114,123.1014,122.7614,123.0014,18221.0
2017-01-19 09:30:00,123.33,123.61,122.44,122.44,8464.0,123.3113,123.5913,122.4215,122.4215,8464.0
2017-01-19 10:00:00,122.44,122.94,122.25,122.25,4096.0,122.4215,122.9214,122.2315,122.2315,4096.0
2017-01-19 10:30:00,122.35,122.41,122.08,122.08,3172.0,122.3315,122.3915,122.0615,122.0615,3172.0
2017-01-19 11:00:00,122.18,122.4,121.58,122.34,10100.0,122.1615,122.3815,121.5616,122.3215,10100.0
2017-01-19 11:30:00,122.26,122.61,122.22,122.46,6301.0,122.2415,122.5914,122.2015,122.4415,6301.0
2017-01-19 12:00:00,122.53,122.57,122.37,122.56,9506.0,122.5114,122.5514,122.3515,122.5414,9506.0
2017-01-19 12:30:00,122.56,122.56,122.29,122.29,5069.0,122.5414,122.5414,122.2715,122.2715,5069.0
2017-01-19 13:00:00,122.4,122.56,122.3,122.48,3800.0,122.3815,122.5414,122.2815,122.4615,3800.0
2017-01-19 13:30:00,122.49,122.71,122.44,122.68,2600.0,122.4715,122.6914,122.4215,122.6614,2600.0
2017-01-19 14:00:00,122.64,122.73,122.24,122.46,6394.0,122.6214,122.7114,122.2215,122.4415,6394.0
2017-01-19 14:30:00,122.63,122.78,122.49,122.5,5350.0,122.6114,122.7614,122.4715,122.4815,5350.0
2017-01-19 15:00:00,122.44,122.79,122.36,122.6,5297.0,122.4215,122.7714,122.3415,122.5814,5297.0
2017-01-19 15:30:00,122.6,122.66,122.35,122.39,21511.0,122.5814,122.6414,122.3315,122.3715,21511.0
2017-01-20 09:30:00,122.86,123.89,122.76,123.48,11145.0,122.8414,123.8712,122.7414,123.4613,11145.0
2017-01-20 10:00:00,123.45,123.54,122.84,123.01,1810.0,123.4313,123.5213,122.8214,122.9914,1810.0
2017-01-20 10:30:00,123.09,123.25,122.76,122.99,4210.0,123.0714,123.2313,122.7414,122.9714,4210.0
2017-01-20 11:00:00,123.11,123.31,122.42,122.42,13856.0,123.0914,123.2913,122.4015,122.4015,13856.0
2017-01-20 11:30:00,122.44,122.63,122.26,122.63,3300.0,122.4215,122.6114,122.2415,122.6114,3300.0
2017-01-20 12:00:00,122.81,122.92,122.56,122.6,4629.0,122.7914,122.9014,122.5414,122.5814,4629.0
2017-01-20 12:30:00,122.56,122.56,122.21,122.21,1400.0,122.5414,122.5414,122.1915,122.1915,1400.0
2017-01-20 13:00:00,122.1,122.85,122.1,122.59,11375.0,122.0815,122.8314,122.0815,122.5714,11375.0
2017-01-20 13:30:00,122.64,122.93,122.64,122.91,3100.0,122.6214,122.9114,122.6214,122.8914,3100.0
2017-01-20 14:00:00,122.91,123.14,122.77,122.83,5584.0,122.8914,123.1214,122.7514,122.8114,5584.0
2017-01-20 14:30:00,122.89,123.03,122.89,122.97,2652.0,122.8714,123.0114,122.8714,122.9514,2652.0
2017-01-20 15:00:00,122.92,122.99,122.48,122.59,7473.0,122.9014,122.9714,122.4615,122.5714,7473.0
2017-01-20 15:30:00,122.59,123.12,122.53,123.12,17315.0,122.5714,123.1014,122.5114,123.1014,17315.0
2017-01-23 09:30:00,123.13,124.68,123.13,123.9,5433.0,123.1114,124.6611,123.1114,123.8812,5433.0
2017-01-23 10:00:00,123.83,123.83,123.41,123.68,5520.0,123.8113,123.8113,123.3913,123.6613,5520.0
2017-01-23 10:30:00,123.59,123.61,123.09,123.49,7609.0,123.5713,123.5913,123.0714,123.4713,7609.0
2017-01-23 11:00:00,123.51,123.55,123.32,123.32,4886.0,123.4913,123.5313,123.3013,123.3013,4886.0
2017-01-23 11:30:00,123.4,123.44,122.76,122.86,2469.0,123.3813,123.4213,122.7414,122.8414,2469.0
2017-01-23 12:00:00,122.85,123.41,122.68,123.26,7734.0,122.8314,123.3913,122.6614,123.2413,7734.0
2017-01-23 12:30:00,123.27,123.34,123.13,123.23,4003.0,123.2513,123.3213,123.1114,123.2113,4003.0
2017-01-23 13:00:00,123.23,123.23,122.89,123.01,5770.0,123.2113,123.2113,122.8714,122.9914,5770.0
2017-01-23 13:30:00,123.11,123.57,123.11,123.34,3260.0,123.0914,123.5513,123.0914,123.3213,3260.0
2017-01-23 14:00:00,123.26,123.35,122.71,122.71,3512.0,123.2413,123.3313,122.6914,122.6914,3512.0
2017-01-23 14:30:00,122.79,123.1,122.75,123.01,3312.0,122.7714,123.0814,122.7314,122.9914,3312.0
2017-01-23 15:00:00,123.04,123.71,123.04,123.5,8597.0,123.0214,123.6913,123.0214,123.4813,8597.0
2017-01-23 15:30:00,123.51,123.65,123.2,123.3,26074.0,123.4913,123.6313,123.1813,123.2813,26074.0
2017-01-24 09:30:00,123.96,124.81,123.55,123.55,4145.0,123.9412,124.7911,123.5313,123.5313,4145.0
2017-01-24 10:00:00,123.34,123.92,123.01,123.92,3586.0,123.3213,123.9012,122.9914,123.9012,3586.0
2017-01-24 10:30:00,123.92,124.02,123.45,123.45,3022.0,123.9012,124.0012,123.4313,123.4313,3022.0
2017-01-24 11:00:00,123.62,123.73,123.52,123.6,2706.0,123.6013,123.7113,123.5013,123.5813,2706.0
2017-01-24 11:30:00,123.67,124.22,123.51,124.07,4768.0,123.6513,124.2012,123.4913,124.0512,4768.0
2017-01-24 12:00:00,124.08,124.53,123.98,124.44,4515.0,124.0612,124.5111,123.9612,124.4212,4515.0
2017-01-24 12:30:00,124.44,124.45,124.13,124.27,2275.0,124.4212,124.4312,124.1112,124.2512,2275.0
2017-01-24 13:00:00,124.27,124.87,124.17,124.86,4302.0,124.2512,124.8511,124.1512,124.8411,4302.0
2017-01-24 13:30:00,124.85,125.34,124.85,124.99,9844.0,124.8311,125.321,124.8311,124.9711,9844.0
2017-01-24 14:00:00,125.0,125.0,124.66,124.66,9810.0,124.9811,124.9811,124.6411,124.6411,9810.0
2017-01-24 14:30:00,124.66,125.01,124.66,124.85,8513.0,124.6411,124.9911,124.6411,124.8311,8513.0
2017-01-24 15:00:00,124.85,125.0,124.59,124.59,14422.0,124.8311,124.9811,124.5711,124.5711,14422.0
2017-01-24 15:30:00,124.66,125.18,124.59,124.95,33542.0,124.6411,125.161,124.5711,124.9311,33542.0
2017-01-25 09:30:00,125.94,126.29,125.65,126.29,5324.0,125.9209,126.2709,125.631,126.2709,5324.0
2017-01-25 10:00:00,125.72,125.72,124.99,125.33,11100.0,125.701,125.701,124.9711,125.311,11100.0
2017-01-25 10:30:00,125.29,125.3,125.07,125.28,1393.0,125.271,125.281,125.0511,125.261,1393.0
2017-01-25 11:00:00,125.05,125.51,125.05,125.44,4100.0,125.0311,125.491,125.0311,125.421,4100.0
2017-01-25 11:30:00,125.4,125.56,125.14,125.39,8190.0,125.381,125.541,125.1211,125.371,8190.0
2017-01-25 12:00:00,125.3,125.35,125.05,125.14,3708.0,125.281,125.331,125.0311,125.1211,3708.0
2017-01-25 12:30:00,125.25,125.27,124.99,125.12,3373.0,125.231,125.251,124.9711,125.1011,3373.0
2017-01-25 13:00:00,125.18,125.32,125.02,125.02,1371.0,125.161,125.301,125.0011,125.0011,1371.0
2017-01-25 13:30:00,125.03,125.45,124.98,125.31,10903.0,125.0111,125.431,124.9611,125.291,10903.0
2017-01-25 14:00:00,125.27,125.32,125.05,125.15,3446.0,125.251,125.301,125.0311,125.1311,3446.0
2017-01-25 14:30:00,125.15,125.29,124.99,125.29,4305.0,125.1311,125.271,124.9711,125.271,4305.0
2017-01-25 15:00:00,125.27,125.35,125.03,125.29,3878.0,125.251,125.331,125.0111,125.271,3878.0
2017-01-25 15:30:00,125.26,125.9,125.2,125.58,20023.0,125.241,125.8809,125.181,125.561,20023.0
2017-01-26 09:30:00,125.51,126.4,125.0,125.0,3445.0,125.491,126.3809,124.9811,124.9811,3445.0
2017-01-26 10:00:00,125.01,125.65,125.01,125.15,7100.0,124.9911,125.631,124.9911,125.1311,7100.0
2017-01-26 10:30:00,125.09,125.38,125.04,125.18,5313.0,125.0711,125.361,125.0211,125.161,5313.0
2017-01-26 11:00:00,125.04,125.47,125.01,125.47,6290.0,125.0211,125.451,124.9911,125.451,6290.0
2017-01-26 11:30:00,125.45,125.82,125.45,125.8,3462.0,125.431,125.801,125.431,125.781,3462.0
2017-01-26 12:00:00,125.66,125.76,124.99,125.35,9655.0,125.641,125.741,124.9711,125.331,9655.0
2017-01-26 12:30:00,125.36,125.67,125.23,125.5,3600.0,125.341,125.651,125.211,125.481,3600.0
2017-01-26 13:00:00,125.45,125.49,125.05,125.24,1700.0,125.431,125.471,125.0311,125.221,1700.0
2017-01-26 13:30:00,125.05,125.62,125.05,125.62,5787.0,125.0311,125.601,125.0311,125.601,5787.0
2017-01-26 14:00:00,125.61,126.2,125.6,126.03,6545.0,125.591,126.1809,125.581,126.0109,6545.0
2017-01-26 14:30:00,126.04,126.04,125.3,125.48,9449.0,126.0209,126.0209,125.281,125.461,9449.0
2017-01-26 15:00:00,125.5,126.11,125.5,126.0,6950.0,125.481,126.0909,125.481,125.9809,6950.0
2017-01-26 15:30:00,125.98,126.02,125.68,125.85,17645.0,125.9609,126.0009,125.661,125.8309,17645.0
2017-01-27 09:30:00,126.33,126.7,125.25,125.84,3843.0,126.3109,126.6808,125.231,125.8209,3843.0
2017-01-27 10:00:00,125.78,126.14,125.54,125.73,4700.0,125.761,126.1209,125.521,125.711,4700.0
2017-01-27 10:30:00,125.76,125.92,125.75,125.75,3100.0,125.741,125.9009,125.731,125.731,3100.0
2017-01-27 11:00:00,125.48,125.79,125.47,125.51,4782.0,125.461,125.771,125.451,125.491,4782.0
2017-01-27 11:30:00,125.42,125.44,125.22,125.28,1700.0,125.401,125.421,125.201,125.261,1700.0
2017-01-27 12:00:00,125.21,125.32,125.09,125.09,5486.0,125.191,125.301,125.0711,125.0711,5486.0
2017-01-27 12:30:00,125.02,125.14,124.92,125.02,6978.0,125.0011,125.1211,124.9011,125.0011,6978.0
2017-01-27 13:00:00,125.09,125.15,124.99,125.15,1000.0,125.0711,125.1311,124.9711,125.1311,1000.0
2017-01-27 13:30:00,125.12,125.15,124.99,125.09,5310.0,125.1011,125.1311,124.9711,125.0711,5310.0
2017-01-27 14:00:00,124.99,125.14,124.99,125.11,6100.0,124.9711,125.1211,124.9711,125.0911,6100.0
2017-01-27 14:30:00,125.14,125.19,125.0,125.07,6769.0,125.1211,125.171,124.9811,125.0511,6769.0
2017-01-27 15:00:00,125.05,125.41,125.04,125.41,4200.0,125.0311,125.391,125.0211,125.391,4200.0
2017-01-27 15:30:00,125.39,125.67,125.29,125.49,19530.0,125.371,125.651,125.271,125.471,19530.0
2017-01-30 09:30:00,125.44,125.44,123.68,124.2,7089.0,125.421,125.421,123.6613,124.1812,7089.0
2017-01-30 10:00:00,124.23,124.43,123.34,124.23,7184.0,124.2112,124.4112,123.3213,124.2112,7184.0
2017-01-30 10:30:00,124.21,124.21,123.51,123.55,5750.0,124.1912,124.1912,123.4913,123.5313,5750.0
2017-01-30 11:00:00,123.65,123.91,123.44,123.45,7563.0,123.6313,123.8912,123.4213,123.4313,7563.0
2017-01-30 11:30:00,123.43,123.79,123.24,123.46,4166.0,123.4113,123.7713,123.2213,123.4413,4166.0
2017-01-30 12:00:00,123.62,123.89,123.53,123.53,8952.0,123.6013,123.8712,123.5113,123.5113,8952.0
2017-01-30 12:30:00,123.6,123.83,123.6,123.68,5505.0,123.5813,123.8113,123.5813,123.6613,5505.0
2017-01-30 13:00:00,123.74,123.77,123.58,123.66,3063.0,123.7213,123.7513,123.5613,123.6413,3063.0
2017-01-30 13:30:00,123.72,123.79,123.65,123.74,5735.0,123.7013,123.7713,123.6313,123.7213,5735.0
2017-01-30 14:00:00,123.75,123.83,123.69,123.75,17403.0,123.7313,123.8113,123.6713,123.7313,17403.0
2017-01-30 14:30:00,123.74,123.77,123.68,123.75,5705.0,123.7213,123.7513,123.6613,123.7313,5705.0
2017-01-30 15:00:00,123.75,123.79,123.65,123.66,7074.0,123.7313,123.7713,123.6313,123.6413,7074.0
2017-01-30 15:30:00,123.61,123.67,123.16,123.44,38211.0,123.5913,123.6513,123.1414,123.4213,38211.0
2017-01-31 09:30:00,123.54,124.62,123.48,123.5,4218.0,123.5213,124.6011,123.4613,123.4813,4218.0
2017-01-31 10:00:00,123.67,123.7,122.9,122.9,7004.0,123.6513,123.6813,122.8814,122.8814,7004.0
2017-01-31 10:30:00,122.95,123.16,122.93,123.05,2300.0,122.9314,123.1414,122.9114,123.0314,2300.0
2017-01-31 11:00:00,122.95,123.09,122.45,122.45,8326.0,122.9314,123.0714,122.4315,122.4315,8326.0
2017-01-31 11:30:00,122.49,122.5,122.23,122.3,6371.0,122.4715,122.4815,122.2115,122.2815,6371.0
2017-01-31 12:00:00,122.35,123.36,122.35,123.07,4100.0,122.3315,123.3413,122.3315,123.0514,4100.0
2017-01-31 12:30:00,123.2,123.2,122.54,122.54,4369.0,123.1813,123.1813,122.5214,122.5214,4369.0
2017-01-31 13:00:00,122.73,123.17,122.52,123.16,5140.0,122.7114,123.1514,122.5015,123.1414,5140.0
2017-01-31 13:30:00,123.26,123.33,122.47,122.47,5662.0,123.2413,123.3113,122.4515,122.4515,5662.0
2017-01-31 14:00:00,122.58,123.25,122.57,123.25,3614.0,122.5614,123.2313,122.5514,123.2313,3614.0
2017-01-31 14:30:00,123.28,123.82,123.21,123.46,2984.0,123.2613,123.8013,123.1913,123.4413,2984.0
2017-01-31 15:00:00,123.51,123.71,123.42,123.47,9896.0,123.4913,123.6913,123.4013,123.4513,9896.0
2017-01-31 15:30:00,123.47,123.51,123.26,123.26,33069.0,123.4513,123.4913,123.2413,123.2413,33069.0
2017-02-01 09:30:00,124.32,126.99,124.32,125.55,32638.0,124.3012,126.9708,124.3012,125.531,32638.0
2017-02-01 10:00:00,125.02,125.45,122.99,123.44,9800.0,125.0011,125.431,122.9714,123.4213,9800.0
2017-02-01 10:30:00,123.48,123.8,121.63,121.7,11876.0,123.4613,123.7813,121.6116,121.6816,11876.0
2017-02-01 11:00:00,121.9,122.94,121.36,121.73,10489.0,121.8815,122.9214,121.3416,121.7116,10489.0
2017-02-01 11:30:00,121.89,122.09,121.65,121.99,21900.0,121.8715,122.0715,121.6316,121.9715,21900.0
2017-02-01 12:00:00,121.99,122.35,121.21,121.6,14685.0,121.9715,122.3315,121.1916,121.5816,14685.0
2017-02-01 12:30:00,121.68,121.8,121.29,121.31,9100.0,121.6616,121.7816,121.2716,121.2916,9100.0
2017-02-01 13:00:00,121.4,121.84,120.92,120.92,14733.0,121.3816,121.8216,120.9017,120.9017,14733.0
2017-02-01 13:30:00,120.99,122.0,120.98,121.47,17492.0,120.9717,121.9815,120.9617,121.4516,17492.0
2017-02-01 14:00:00,121.47,121.95,121.39,121.65,24508.0,121.4516,121.9315,121.3716,121.6316,24508.0
2017-02-01 14:30:00,121.56,121.6,120.44,120.9,21333.0,121.5416,121.5816,120.4218,120.8817,21333.0
2017-02-01 15:00:00,120.99,121.23,120.33,121.16,28044.0,120.9717,121.2116,120.3118,121.1417,28044.0
2017-02-01 15:30:00,121.23,121.57,120.71,120.96,104063.0,121.2116,121.5516,120.6917,120.9417,104063.0
2017-02-02 09:30:00,121.18,122.78,119.53,122.78,11425.0,121.1617,122.7614,119.5119,122.7614,11425.0
2017-02-02 10:00:00,122.78,123.09,122.1,122.25,7274.0,122.7614,123.0714,122.0815,122.2315,7274.0
2017-02-02 10:30:00,122.27,122.94,122.04,122.94,8544.0,122.2515,122.9214,122.0215,122.9214,8544.0
2017-02-02 11:00:00,122.84,122.96,122.5,122.59,7911.0,122.8214,122.9414,122.4815,122.5714,7911.0
2017-02-02 11:30:00,122.7,122.72,121.58,121.59,7351.0,122.6814,122.7014,121.5616,121.5716,7351.0
2017-02-02 12:00:00,121.58,122.39,121.52,122.38,10751.0,121.5616,122.3715,121.5016,122.3615,10751.0
2017-02-02 12:30:00,122.34,122.87,122.34,122.61,8260.0,122.3215,122.8514,122.3215,122.5914,8260.0
2017-02-02 13:00:00,122.53,123.41,122.41,123.13,35473.0,122.5114,123.3913,122.3915,123.1114,35473.0
2017-02-02 13:30:00,123.08,124.21,123.05,123.96,40049.0,123.0614,124.1912,123.0314,123.9412,40049.0
2017-02-02 14:00:00,123.98,124.02,123.26,123.26,5500.0,123.9612,124.0012,123.2413,123.2413,5500.0
2017-02-02 14:30:00,123.16,123.55,123.07,123.55,6400.0,123.1414,123.5313,123.0514,123.5313,6400.0
2017-02-02 15:00:00,123.48,123.92,123.38,123.92,8679.0,123.4613,123.9012,123.3613,123.9012,8679.0
2017-02-02 15:30:00,123.89,124.07,123.68,123.86,46985.0,123.8712,124.0512,123.6613,123.8412,46985.0
2017-02-03 09:30:00,124.96,125.5,124.73,124.87,6121.0,124.9411,125.481,124.7111,124.8511,6121.0
2017-02-03 10:00:00,124.99,125.07,124.3,124.85,4195.0,124.9711,125.0511,124.2812,124.8311,4195.0
2017-02-03 10:30:00,124.65,124.77,124.3,124.74,2094.0,124.6311,124.7511,124.2812,124.7211,2094.0
2017-02-03 11:00:00,124.64,125.22,124.64,124.9,6949.0,124.6211,125.201,124.6211,124.8811,6949.0
2017-02-03 11:30:00,124.98,124.98,124.8,124.95,2643.0,124.9611,124.9611,124.7811,124.9311,2643.0
2017-02-03 12:00:00,125.0,125.02,124.89,124.95,1100.0,124.9811,125.0011,124.8711,124.9311,1100.0
2017-02-03 12:30:00,124.88,124.93,124.53,124.63,4050.0,124.8611,124.9111,124.5111,124.6111,4050.0
2017-02-03 13:00:00,124.65,124.68,124.55,124.63,2456.0,124.6311,124.6611,124.5311,124.6111,2456.0
2017-02-03 13:30:00,124.66,124.74,124.63,124.73,1832.0,124.6411,124.7211,124.6111,124.7111,1832.0
2017-02-03 14:00:00,124.66,124.67,124.49,124.57,2653.0,124.6411,124.6511,124.4712,124.5511,2653.0
2017-02-03 14:30:00,124.54,124.71,124.47,124.53,4800.0,124.5211,124.6911,124.4512,124.5111,4800.0
2017-02-03 15:00:00,124.53,124.69,124.38,124.48,14341.0,124.5111,124.6711,124.3612,124.4612,14341.0
2017-02-03 15:30:00,124.5,124.6,124.4,124.45,27469.0,124.4812,124.5811,124.3812,124.4312,27469.0
2017-02-06 09:30:00,123.75,123.95,123.09,123.44,7934.0,123.7313,123.9312,123.0714,123.4213,7934.0
2017-02-06 10:00:00,123.3,124.02,122.97,123.79,9806.0,123.2813,124.0012,122.9514,123.7713,9806.0
2017-02-06 10:30:00,123.76,123.99,123.65,123.87,4494.0,123.7413,123.9712,123.6313,123.8512,4494.0
2017-02-06 11:00:00,123.88,124.9,123.88,124.61,35394.0,123.8612,124.8811,123.8612,124.5911,35394.0
2017-02-06 11:30:00,124.49,124.55,123.92,123.92,4147.0,124.4712,124.5311,123.9012,123.9012,4147.0
2017-02-06 12:00:00,124.06,124.07,123.88,123.94,9321.0,124.0412,124.0512,123.8612,123.9212,9321.0
2017-02-06 12:30:00,123.9,123.93,123.47,123.47,2600.0,123.8812,123.9112,123.4513,123.4513,2600.0
2017-02-06 13:00:00,123.5,123.64,123.31,123.5,5158.0,123.4813,123.6213,123.2913,123.4813,5158.0
2017-02-06 13:30:00,123.51,123.68,123.27,123.4,7761.0,123.4913,123.6613,123.2513,123.3813,7761.0
2017-02-06 14:00:00,123.46,124.07,123.46,124.07,27900.0,123.4413,124.0512,123.4413,124.0512,27900.0
2017-02-06 14:30:00,124.04,124.07,123.79,123.95,5357.0,124.0212,124.0512,123.7713,123.9312,5357.0
2017-02-06 15:00:00,123.82,123.99,123.67,123.73,3100.0,123.8013,123.9712,123.6513,123.7113,3100.0
2017-02-06 15:30:00,123.67,123.95,123.61,123.69,21633.0,123.6513,123.9312,123.5913,123.6713,21633.0
2017-02-07 09:30:00,124.02,124.37,123.64,124.12,4124.0,124.0012,124.3512,123.6213,124.1012,4124.0
2017-02-07 10:00:00,124.08,124.08,123.3,123.58,4929.0,124.0612,124.0612,123.2813,123.5613,4929.0
2017-02-07 10:30:00,123.31,123.53,123.21,123.33,4315.0,123.2913,123.5113,123.1913,123.3113,4315.0
2017-02-07 11:00:00,123.35,123.4,122.77,122.83,5007.0,123.3313,123.3813,122.7514,122.8114,5007.0
2017-02-07 11:30:00,122.87,123.16,122.87,122.98,1200.0,122.8514,123.1414,122.8514,122.9614,1200.0
2017-02-07 12:00:00,123.19,123.32,122.72,122.72,3897.0,123.1713,123.3013,122.7014,122.7014,3897.0
2017-02-07 12:30:00,122.81,122.82,122.48,122.6,1700.0,122.7914,122.8014,122.4615,122.5814,1700.0
2017-02-07 13:00:00,122.65,123.09,122.5,122.89,3400.0,122.6314,123.0714,122.4815,122.8714,3400.0
2017-02-07 13:30:00,122.85,123.16,122.81,123.16,2342.0,122.8314,123.1414,122.7914,123.1414,2342.0
2017-02-07 14:00:00,123.3,123.53,123.29,123.48,2798.0,123.2813,123.5113,123.2713,123.4613,2798.0
2017-02-07 14:30:00,123.53,123.53,123.24,123.48,4693.0,123.5113,123.5113,123.2213,123.4613,4693.0
2017-02-07 15:00:00,123.58,123.69,123.33,123.49,7244.0,123.5613,123.6713,123.3113,123.4713,7244.0
2017-02-07 15:30:00,123.44,123.44,123.04,123.31,18569.0,123.4213,123.4213,123.0214,123.2913,18569.0
2017-02-08 09:30:00,123.0,123.07,122.43,123.06,1165.0,122.9814,123.0514,122.4115,123.0414,1165.0
2017-02-08 10:00:00,122.63,122.72,122.22,122.46,3071.0,122.6114,122.7014,122.2015,122.4415,3071.0
2017-02-08 10:30:00,122.44,122.86,122.27,122.86,2997.0,122.4215,122.8414,122.2515,122.8414,2997.0
2017-02-08 11:00:00,122.86,123.37,122.86,123.0,5350.0,122.8414,123.3513,122.8414,122.9814,5350.0
2017-02-08 11:30:00,122.87,122.97,122.58,122.7,3200.0,122.8514,122.9514,122.5614,122.6814,3200.0
2017-02-08 12:00:00,122.74,123.33,122.74,123.33,1217.0,122.7214,123.3113,122.7214,123.3113,1217.0
2017-02-08 12:30:00,123.22,123.24,123.04,123.04,1200.0,123.2013,123.2213,123.0214,123.0214,1200.0
2017-02-08 13:00:00,123.17,123.41,123.16,123.41,1850.0,123.1514,123.3913,123.1414,123.3913,1850.0
2017-02-08 13:30:00,123.5,123.5,123.33,123.36,900.0,123.4813,123.4813,123.3113,123.3413,900.0
2017-02-08 14:00:00,123.35,123.57,123.01,123.41,4889.0,123.3313,123.5513,122.9914,123.3913,4889.0
2017-02-08 14:30:00,123.49,123.5,123.22,123.22,2388.0,123.4713,123.4813,123.2013,123.2013,2388.0
2017-02-08 15:00:00,123.17,123.36,123.01,123.36,7801.0,123.1514,123.3413,122.9914,123.3413,7801.0
2017-02-08 15:30:00,123.39,123.39,122.97,122.98,16965.0,123.3713,123.3713,122.9514,122.9614,16965.0
2017-02-09 09:30:00,123.15,124.83,123.15,124.83,12639.0,123.1314,124.8111,123.1314,124.8111,12639.0
2017-02-09 10:00:00,124.87,125.19,124.55,125.09,7142.0,124.8511,125.171,124.5311,125.0711,7142.0
2017-02-09 10:30:00,124.88,124.98,124.73,124.78,1597.0,124.8611,124.9611,124.7111,124.7611,1597.0
2017-02-09 11:00:00,124.78,125.69,124.78,125.69,12033.0,124.7611,125.671,124.7611,125.671,12033.0
2017-02-09 11:30:00,125.6,125.61,125.18,125.35,6222.0,125.581,125.591,125.161,125.331,6222.0
2017-02-09 12:00:00,125.27,125.35,125.01,125.01,1505.0,125.251,125.331,124.9911,124.9911,1505.0
2017-02-09 12:30:00,124.92,125.01,124.89,124.94,1200.0,124.9011,124.9911,124.8711,124.9211,1200.0
2017-02-09 13:00:00,124.74,125.29,124.74,125.09,7767.0,124.7211,125.271,124.7211,125.0711,7767.0
2017-02-09 13:30:00,125.1,125.34,125.07,125.24,1820.0,125.0811,125.321,125.0511,125.221,1820.0
2017-02-09 14:00:00,125.27,125.74,125.27,125.49,2219.0,125.251,125.721,125.251,125.471,2219.0
2017-02-09 14:30:00,125.51,125.52,125.24,125.38,1532.0,125.491,125.501,125.221,125.361,1532.0
2017-02-09 15:00:00,125.39,125.43,125.25,125.29,3632.0,125.371,125.411,125.231,125.271,3632.0
2017-02-09 15:30:00,125.15,125.61,125.15,125.43,22210.0,125.1311,125.591,125.1311,125.411,22210.0
2017-02-10 09:30:00,126.03,126.36,125.63,125.72,2108.0,126.0109,126.3409,125.611,125.701,2108.0
2017-02-10 10:00:00,125.69,126.07,125.52,125.82,3830.0,125.671,126.0509,125.501,125.801,3830.0
2017-02-10 10:30:00,125.82,126.05,125.58,126.04,31105.0,125.801,126.0309,125.561,126.0209,31105.0
2017-02-10 11:00:00,126.0,126.61,126.0,126.61,3688.0,125.9809,126.5908,125.9809,126.5908,3688.0
2017-02-10 11:30:00,126.59,126.99,126.38,126.89,6454.0,126.5708,126.9708,126.3609,126.8708,6454.0
2017-02-10 12:00:00,126.89,127.3,126.87,127.19,6537.0,126.8708,127.2807,126.8508,127.1707,6537.0
2017-02-10 12:30:00,127.19,127.41,127.04,127.4,5928.0,127.1707,127.3907,127.0208,127.3807,5928.0
2017-02-10 13:00:00,127.4,127.4,127.22,127.24,1712.0,127.3807,127.3807,127.2007,127.2207,1712.0
2017-02-10 13:30:00,127.29,127.4,127.2,127.34,2954.0,127.2707,127.3807,127.1807,127.3207,2954.0
2017-02-10 14:00:00,127.29,127.3,127.08,127.25,3903.0,127.2707,127.2807,127.0608,127.2307,3903.0
2017-02-10 14:30:00,127.25,127.3,126.95,126.95,4100.0,127.2307,127.2807,126.9308,126.9308,4100.0
2017-02-10 15:00:00,127.04,127.04,126.83,126.83,1600.0,127.0208,127.0208,126.8108,126.8108,1600.0
2017-02-10 15:30:00,126.85,126.89,126.66,126.81,11652.0,126.8308,126.8708,126.6408,126.7908,11652.0
2017-02-13 09:30:00,127.46,127.66,126.43,126.7,2622.0,127.4407,127.6407,126.4109,126.6808,2622.0
2017-02-13 10:00:00,126.65,127.34,126.44,127.26,8022.0,126.6308,127.3207,126.4209,127.2407,8022.0
2017-02-13 10:30:00,127.3,127.61,126.91,127.61,5116.0,127.2807,127.5907,126.8908,127.5907,5116.0
2017-02-13 11:00:00,127.62,127.62,127.1,127.26,4657.0,127.6007,127.6007,127.0808,127.2407,4657.0
2017-02-13 11:30:00,127.13,127.19,127.07,127.07,1900.0,127.1108,127.1707,127.0508,127.0508,1900.0
2017-02-13 12:00:00,127.13,127.26,126.95,126.98,3936.0,127.1108,127.2407,126.9308,126.9608,3936.0
2017-02-13 12:30:00,126.91,127.48,126.91,127.48,4307.0,126.8908,127.4607,126.8908,127.4607,4307.0
2017-02-13 13:00:00,127.44,127.59,127.32,127.59,2940.0,127.4207,127.5707,127.3007,127.5707,2940.0
2017-02-13 13:30:00,127.59,127.6,127.21,127.32,2900.0,127.5707,127.5807,127.1907,127.3007,2900.0
2017-02-13 14:00:00,127.32,127.45,127.24,127.38,2806.0,127.3007,127.4307,127.2207,127.3607,2806.0
2017-02-13 14:30:00,127.37,127.44,127.09,127.09,3464.0,127.3507,127.4207,127.0708,127.0708,3464.0
2017-02-13 15:00:00,127.1,127.12,126.73,126.73,3949.0,127.0808,127.1008,126.7108,126.7108,3949.0
2017-02-13 15:30:00,126.75,126.9,126.61,126.74,17459.0,126.7308,126.8808,126.5908,126.7208,17459.0
2017-02-14 09:30:00,126.26,127.32,124.11,126.79,4178.0,126.2409,127.3007,124.0912,126.7708,4178.0
2017-02-14 10:00:00,126.79,126.9,126.35,126.78,15312.0,126.7708,126.8808,126.3309,126.7608,15312.0
2017-02-14 10:30:00,126.8,127.21,126.72,127.21,9600.0,126.7808,127.1907,126.7008,127.1907,9600.0
2017-02-14 11:00:00,127.1,127.58,126.95,127.44,3900.0,127.0808,127.5607,126.9308,127.4207,3900.0
2017-02-14 11:30:00,127.44,127.84,127.41,127.71,7628.0,127.4207,127.8206,127.3907,127.6907,7628.0
2017-02-14 12:00:00,127.71,128.24,127.71,128.19,10215.0,127.6907,128.2206,127.6907,128.1706,10215.0
2017-02-14 12:30:00,128.23,128.49,128.2,128.44,8698.0,128.2106,128.4705,128.1806,128.4206,8698.0
2017-02-14 13:00:00,128.49,128.71,128.0,128.0,12364.0,128.4705,128.6905,127.9806,127.9806,12364.0
2017-02-14 13:30:00,128.16,128.58,128.16,128.4,8641.0,128.1406,128.5605,128.1406,128.3806,8641.0
2017-02-14 14:00:00,128.25,128.35,127.95,128.12,7327.0,128.2306,128.3306,127.9306,128.1006,7327.0
2017-02-14 14:30:00,128.06,128.11,127.66,128.11,9519.0,128.0406,128.0906,127.6407,128.0906,9519.0
2017-02-14 15:00:00,128.13,128.24,127.75,127.95,10202.0,128.1106,128.2206,127.7307,127.9306,10202.0
2017-02-14 15:30:00,127.83,128.59,127.83,128.47,38325.0,127.8106,128.5705,127.8106,128.4505,38325.0
2017-02-15 09:30:00,127.82,127.82,127.11,127.47,3310.0,127.8006,127.8006,127.0908,127.4507,3310.0
2017-02-15 10:00:00,127.64,128.27,127.28,128.09,15150.0,127.6207,128.2506,127.2607,128.0706,15150.0
2017-02-15 10:30:00,128.01,128.11,127.89,127.89,1701.0,127.9906,128.0906,127.8706,127.8706,1701.0
2017-02-15 11:00:00,127.79,128.41,127.73,128.4,5233.0,127.7707,128.3906,127.7107,128.3806,5233.0
2017-02-15 11:30:00,128.27,128.27,127.5,127.67,1300.0,128.2506,128.2506,127.4807,127.6507,1300.0
2017-02-15 12:00:00,127.66,127.92,127.65,127.92,2200.0,127.6407,127.9006,127.6307,127.9006,2200.0
2017-02-15 12:30:00,128.0,128.2,128.0,128.11,2200.0,127.9806,128.1806,127.9806,128.0906,2200.0
2017-02-15 13:00:00,128.12,128.56,128.12,128.56,1400.0,128.1006,128.5405,128.1006,128.5405,1400.0
2017-02-15 13:30:00,128.51,129.0,128.51,128.94,3761.0,128.4905,128.9805,128.4905,128.9205,3761.0
2017-02-15 14:00:00,128.88,128.92,128.73,128.92,2235.0,128.8605,128.9005,128.7105,128.9005,2235.0
2017-02-15 14:30:00,128.81,128.95,128.71,128.85,3088.0,128.7905,128.9305,128.6905,128.8305,3088.0
2017-02-15 15:00:00,128.84,129.11,128.76,128.8,9635.0,128.8205,129.0905,128.7405,128.7805,9635.0
2017-02-15 15:30:00,128.92,128.93,128.66,128.8,15582.0,128.9005,128.9105,128.6405,128.7805,15582.0
2017-02-16 09:30:00,128.97,129.44,128.6,128.92,4808.0,128.9505,129.4204,128.5805,128.9005,4808.0
2017-02-16 10:00:00,128.82,129.42,128.66,129.23,11529.0,128.8005,129.4004,128.6405,129.2104,11529.0
2017-02-16 10:30:00,129.44,130.49,129.39,129.84,37082.0,129.4204,130.4702,129.3704,129.8203,37082.0
2017-02-16 11:00:00,129.86,129.94,129.38,129.53,7076.0,129.8403,129.9203,129.3604,129.5104,7076.0
2017-02-16 11:30:00,129.56,129.67,129.43,129.43,2872.0,129.5404,129.6504,129.4104,129.4104,2872.0
2017-02-16 12:00:00,129.43,129.43,129.02,129.14,7550.0,129.4104,129.4104,129.0005,129.1204,7550.0
2017-02-16 12:30:00,129.14,129.21,128.96,129.05,1800.0,129.1204,129.1904,128.9405,129.0305,1800.0
2017-02-16 13:00:00,128.97,129.14,128.84,128.92,7361.0,128.9505,129.1204,128.8205,128.9005,7361.0
2017-02-16 13:30:00,128.99,129.03,128.78,128.99,6256.0,128.9705,129.0105,128.7605,128.9705,6256.0
2017-02-16 14:00:00,128.96,129.1,128.69,128.88,2843.0,128.9405,129.0805,128.6705,128.8605,2843.0
2017-02-16 14:30:00,128.79,128.83,128.59,128.82,4339.0,128.7705,128.8105,128.5705,128.8005,4339.0
2017-02-16 15:00:00,128.76,128.92,128.76,128.81,4609.0,128.7405,128.9005,128.7405,128.7905,4609.0
2017-02-16 15:30:00,128.81,128.97,128.46,128.85,23277.0,128.7905,128.9505,128.4406,128.8305,23277.0
2017-02-17 09:30:00,129.11,129.15,128.56,129.13,9409.0,129.0905,129.1304,128.5405,129.1104,9409.0
2017-02-17 10:00:00,129.12,129.65,129.0,129.45,5084.0,129.1005,129.6304,128.9805,129.4304,5084.0
2017-02-17 10:30:00,129.49,129.64,129.42,129.61,6200.0,129.4704,129.6204,129.4004,129.5904,6200.0
2017-02-17 11:00:00,129.48,129.49,129.28,129.36,2314.0,129.4604,129.4704,129.2604,129.3404,2314.0
2017-02-17 11:30:00,129.37,129.44,129.26,129.39,3660.0,129.3504,129.4204,129.2404,129.3704,3660.0
2017-02-17 12:00:00,129.17,129.38,128.97,128.97,12654.0,129.1504,129.3604,128.9505,128.9505,12654.0
2017-02-17 12:30:00,129.09,129.32,128.96,129.08,12403.0,129.0705,129.3004,128.9405,129.0605,12403.0
2017-02-17 13:00:00,129.21,129.46,129.0,129.36,15969.0,129.1904,129.4404,128.9805,129.3404,15969.0
2017-02-17 13:30:00,129.4,129.46,129.27,129.38,3618.0,129.3804,129.4404,129.2504,129.3604,3618.0
2017-02-17 14:00:00,129.24,129.52,129.24,129.47,913.0,129.2204,129.5004,129.2204,129.4504,913.0
2017-02-17 14:30:00,129.58,129.82,129.48,129.66,2651.0,129.5604,129.8003,129.4604,129.6404,2651.0
2017-02-17 15:00:00,129.63,129.64,129.52,129.59,3713.0,129.6104,129.6204,129.5004,129.5704,3713.0
2017-02-17 15:30:00,129.6,129.83,129.6,129.83,14367.0,129.5804,129.8103,129.5804,129.8103,14367.0
2017-02-21 09:30:00,130.56,131.1,130.5,131.05,3730.0,130.5402,131.0802,130.4802,131.0302,3730.0
2017-02-21 10:00:00,130.82,131.09,130.82,131.02,2600.0,130.8002,131.0702,130.8002,131.0002,2600.0
2017-02-21 10:30:00,130.85,131.09,130.24,130.35,11263.0,130.8302,131.0702,130.2203,130.3303,11263.0
2017-02-21 11:00:00,130.28,130.96,130.03,130.75,20685.0,130.2603,130.9402,130.0103,130.7302,20685.0
2017-02-21 11:30:00,130.72,131.1,130.72,130.82,2481.0,130.7002,131.0802,130.7002,130.8002,2481.0
2017-02-21 12:00:00,130.98,131.19,130.78,130.98,4700.0,130.9602,131.1701,130.7602,130.9602,4700.0
2017-02-21 12:30:00,131.02,131.05,130.81,130.81,1900.0,131.0002,131.0302,130.7902,130.7902,1900.0
2017-02-21 13:00:00,130.76,130.76,130.37,130.37,2900.0,130.7402,130.7402,130.3503,130.3503,2900.0
2017-02-21 13:30:00,130.46,130.54,130.25,130.32,3700.0,130.4402,130.5202,130.2303,130.3003,3700.0
2017-02-21 14:00:00,130.56,130.72,130.48,130.72,1900.0,130.5402,130.7002,130.4602,130.7002,1900.0
2017-02-21 14:30:00,130.77,131.04,130.72,131.03,2425.0,130.7502,131.0202,130.7002,131.0102,2425.0
2017-02-21 15:00:00,130.96,131.24,130.96,131.07,2300.0,130.9402,131.2201,130.9402,131.0502,2300.0
2017-02-21 15:30:00,131.09,131.25,130.83,131.22,16966.0,131.0702,131.2301,130.8102,131.2001,16966.0
2017-02-22 09:30:00,131.26,131.68,131.21,131.53,10354.0,131.2401,131.6601,131.1901,131.5101,10354.0
2017-02-22 10:00:00,131.57,131.77,131.36,131.49,11985.0,131.5501,131.75,131.3401,131.4701,11985.0
2017-02-22 10:30:00,131.49,131.53,130.67,130.67,8257.0,131.4701,131.5101,130.6502,130.6502,8257.0
2017-02-22 11:00:00,130.79,130.9,130.45,130.76,5600.0,130.7702,130.8802,130.4302,130.7402,5600.0
2017-02-22 11:30:00,130.76,130.9,130.37,130.56,15412.0,130.7402,130.8802,130.3503,130.5402,15412.0
2017-02-22 12:00:00,130.48,130.77,130.47,130.75,3900.0,130.4602,130.7502,130.4502,130.7302,3900.0
2017-02-22 12:30:00,130.81,130.87,130.63,130.77,6589.0,130.7902,130.8502,130.6102,130.7502,6589.0
2017-02-22 13:00:00,130.8,130.84,130.59,130.79,4096.0,130.7802,130.8202,130.5702,130.7702,4096.0
2017-02-22 13:30:00,130.81,130.87,130.56,130.62,4325.0,130.7902,130.8502,130.5402,130.6002,4325.0
2017-02-22 14:00:00,130.63,130.97,130.53,130.76,15253.0,130.6102,130.9502,130.5102,130.7402,15253.0
2017-02-22 14:30:00,130.78,130.9,130.71,130.79,2812.0,130.7602,130.8802,130.6902,130.7702,2812.0
2017-02-22 15:00:00,130.63,130.81,130.43,130.81,3005.0,130.6102,130.7902,130.4103,130.7902,3005.0
2017-02-22 15:30:00,130.84,130.92,130.63,130.69,14998.0,130.8202,130.9002,130.6102,130.6702,14998.0
2017-02-23 09:30:00,131.4,131.4,130.5,131.16,2922.0,131.3801,131.3801,130.4802,131.1401,2922.0
2017-02-23 10:00:00,131.16,131.17,129.93,129.99,5659.0,131.1401,131.1501,129.9103,129.9703,5659.0
2017-02-23 10:30:00,130.02,130.19,129.36,129.55,5810.0,130.0003,130.1703,129.3404,129.5304,5810.0
2017-02-23 11:00:00,129.59,129.75,129.43,129.73,6619.0,129.5704,129.7304,129.4104,129.7104,6619.0
2017-02-23 11:30:00,129.8,130.08,129.73,130.07,4150.0,129.7803,130.0603,129.7104,130.0503,4150.0
2017-02-23 12:00:00,130.05,130.91,130.05,130.84,4400.0,130.0303,130.8902,130.0303,130.8202,4400.0
2017-02-23 12:30:00,130.84,131.13,130.69,130.8,3300.0,130.8202,131.1101,130.6702,130.7802,3300.0
2017-02-23 13:00:00,130.76,130.76,130.39,130.55,2472.0,130.7402,130.7402,130.3703,130.5302,2472.0
2017-02-23 13:30:00,130.56,130.78,130.31,130.78,3743.0,130.5402,130.7602,130.2903,130.7602,3743.0
2017-02-23 14:00:00,130.81,131.07,130.67,131.07,7763.0,130.7902,131.0502,130.6502,131.0502,7763.0
2017-02-23 14:30:00,131.01,131.15,130.97,131.08,4225.0,130.9902,131.1301,130.9502,131.0602,4225.0
2017-02-23 15:00:00,131.08,131.08,130.64,130.73,6686.0,131.0602,131.0602,130.6202,130.7102,6686.0
2017-02-23 15:30:00,130.62,130.96,130.47,130.93,26966.0,130.6002,130.9402,130.4502,130.9102,26966.0
2017-02-24 09:30:00,130.09,130.24,129.53,130.05,4885.0,130.0703,130.2203,129.5104,130.0303,4885.0
2017-02-24 10:00:00,130.74,131.98,130.61,131.8,17030.0,130.7202,131.96,130.5902,131.78,17030.0
2017-02-24 10:30:00,131.74,132.46,131.67,132.45,14536.0,131.7201,132.4399,131.6501,132.4299,14536.0
2017-02-24 11:00:00,132.39,133.11,132.38,132.39,9842.0,132.37,133.0898,132.36,132.37,9842.0
2017-02-24 11:30:00,132.41,132.46,132.08,132.26,1534.0,132.39,132.4399,132.06,132.24,1534.0
2017-02-24 12:00:00,132.19,132.67,132.19,132.61,4800.0,132.17,132.6499,132.17,132.5899,4800.0
2017-02-24 12:30:00,132.61,132.78,132.53,132.69,6441.0,132.5899,132.7599,132.5099,132.6699,6441.0
2017-02-24 13:00:00,132.67,132.67,131.8,131.92,13221.0,132.6499,132.6499,131.78,131.9,13221.0
2017-02-24 13:30:00,132.13,132.38,132.04,132.31,5072.0,132.11,132.36,132.02,132.29,5072.0
2017-02-24 14:00:00,132.2,132.42,132.2,132.31,3733.0,132.18,132.4,132.18,132.29,3733.0
2017-02-24 14:30:00,132.4,132.46,132.28,132.44,3881.0,132.38,132.4399,132.26,132.4199,3881.0
2017-02-24 15:00:00,132.43,132.75,132.33,132.67,6838.0,132.41,132.7299,132.31,132.6499,6838.0
2017-02-24 15:30:00,132.76,132.76,132.25,132.36,50211.0,132.7399,132.7399,132.23,132.34,50211.0
2017-02-27 09:30:00,131.82,132.54,131.25,132.19,5548.0,131.8,132.5199,131.2301,132.17,5548.0
2017-02-27 10:00:00,132.49,133.14,132.22,132.42,10598.0,132.4699,133.1198,132.2,132.4,10598.0
2017-02-27 10:30:00,132.57,132.91,131.53,131.66,12962.0,132.5499,132.8899,131.5101,131.6401,12962.0
2017-02-27 11:00:00,131.72,132.14,131.53,131.93,4722.0,131.7001,132.12,131.5101,131.91,4722.0
2017-02-27 11:30:00,131.92,132.08,131.69,132.04,2619.0,131.9,132.06,131.6701,132.02,2619.0
2017-02-27 12:00:00,132.04,132.47,131.94,132.41,3475.0,132.02,132.4499,131.92,132.39,3475.0
2017-02-27 12:30:00,132.39,132.47,132.23,132.4,3594.0,132.37,132.4499,132.21,132.38,3594.0
2017-02-27 13:00:00,132.39,132.4,131.77,131.89,7412.0,132.37,132.38,131.75,131.87,7412.0
2017-02-27 13:30:00,131.95,132.13,131.81,132.07,2500.0,131.93,132.11,131.79,132.05,2500.0
2017-02-27 14:00:00,132.24,132.24,131.82,132.04,6255.0,132.22,132.22,131.8,132.02,6255.0
2017-02-27 14:30:00,132.06,132.11,131.67,131.84,7151.0,132.04,132.09,131.6501,131.82,7151.0
2017-02-27 15:00:00,131.91,132.03,131.66,131.75,6993.0,131.89,132.01,131.6401,131.7301,6993.0
2017-02-27 15:30:00,131.84,132.01,131.63,131.93,32099.0,131.82,131.99,131.6101,131.91,32099.0
2017-02-28 09:30:00,130.69,132.43,126.0,131.44,15660.0,130.6702,132.41,125.9809,131.4201,15660.0
2017-02-28 10:00:00,131.43,132.0,131.34,131.97,13278.0,131.4101,131.98,131.3201,131.95,13278.0
2017-02-28 10:30:00,131.94,132.0,131.53,131.89,6780.0,131.92,131.98,131.5101,131.87,6780.0
2017-02-28 11:00:00,131.89,131.92,131.7,131.81,3100.0,131.87,131.9,131.6801,131.79,3100.0
2017-02-28 11:30:00,131.81,131.9,131.46,131.46,2639.0,131.79,131.88,131.4401,131.4401,2639.0
2017-02-28 12:00:00,131.65,131.67,130.83,130.84,2930.0,131.6301,131.6501,130.8102,130.8202,2930.0
2017-02-28 12:30:00,130.85,131.12,130.85,130.85,5271.0,130.8302,131.1001,130.8302,130.8302,5271.0
2017-02-28 13:00:00,130.81,131.0,130.49,130.49,3142.0,130.7902,130.9802,130.4702,130.4702,3142.0
2017-02-28 13:30:00,130.42,130.61,130.32,130.5,3798.0,130.4003,130.5902,130.3003,130.4802,3798.0
2017-02-28 14:00:00,130.52,130.52,130.09,130.31,2900.0,130.5002,130.5002,130.0703,130.2903,2900.0
2017-02-28 14:30:00,130.43,130.69,130.39,130.61,2700.0,130.4103,130.6702,130.3703,130.5902,2700.0
2017-02-28 15:00:00,130.64,130.71,130.52,130.52,3800.0,130.6202,130.6902,130.5002,130.5002,3800.0
2017-02-28 15:30:00,130.42,130.42,130.04,130.04,24069.0,130.4003,130.4003,130.0203,130.0203,24069.0
2017-03-01 09:30:00,131.74,132.98,131.52,131.95,15760.0,131.74,132.98,131.52,131.95,15760.0
2017-03-01 10:00:00,131.96,132.23,131.31,132.08,22461.0,131.96,132.23,131.31,132.08,22461.0
2017-03-01 10:30:00,131.94,132.09,131.58,131.72,14797.0,131.94,132.09,131.58,131.72,14797.0
2017-03-01 11:00:00,131.57,131.99,131.33,131.54,24865.0,131.57,131.99,131.33,131.54,24865.0
2017-03-01 11:30:00,131.44,131.71,131.31,131.54,22493.0,131.44,131.71,131.31,131.54,22493.0
2017-03-01 12:00:00,131.52,131.75,131.47,131.6,13349.0,131.52,131.75,131.47,131.6,13349.0
2017-03-01 12:30:00,131.65,131.65,131.39,131.55,5532.0,131.65,131.65,131.39,131.55,5532.0
2017-03-01 13:00:00,131.65,132.03,131.5,131.78,10573.0,131.65,132.03,131.5,131.78,10573.0
2017-03-01 13:30:00,131.79,132.26,131.79,132.11,5859.0,131.79,132.26,131.79,132.11,5859.0
2017-03-01 14:00:00,132.11,132.38,131.92,132.18,5323.0,132.11,132.38,131.92,132.18,5323.0
2017-03-01 14:30:00,132.33,132.38,132.14,132.38,5737.0,132.33,132.38,132.14,132.38,5737.0
2017-03-01 15:00:00,132.48,132.62,132.37,132.45,9017.0,132.48,132.62,132.37,132.45,9017.0
2017-03-01 15:30:00,132.45,132.48,131.88,132.04,49999.0,132.45,132.48,131.88,132.04,49999.0
2017-03-02 09:30:00,132.0,132.0,131.28,131.72,3131.0,132.0,132.0,131.28,131.72,3131.0
2017-03-02 10:00:00,131.98,132.35,131.85,132.26,16284.0,131.98,132.35,131.85,132.26,16284.0
2017-03-02 10:30:00,132.4,132.88,132.4,132.66,5700.0,132.4,132.88,132.4,132.66,5700.0
2017-03-02 11:00:00,132.58,132.64,131.31,132.21,16943.0,132.58,132.64,131.31,132.21,16943.0
2017-03-02 11:30:00,132.16,132.99,131.83,132.84,10562.0,132.16,132.99,131.83,132.84,10562.0
2017-03-02 12:00:00,132.66,132.67,131.55,131.68,6200.0,132.66,132.67,131.55,131.68,6200.0
2017-03-02 12:30:00,131.47,131.99,131.41,131.99,4352.0,131.47,131.99,131.41,131.99,4352.0
2017-03-02 13:00:00,132.06,132.06,131.54,131.94,5268.0,132.06,132.06,131.54,131.94,5268.0
2017-03-02 13:30:00,131.88,132.11,131.88,132.1,3428.0,131.88,132.11,131.88,132.1,3428.0
2017-03-02 14:00:00,132.07,132.4,132.07,132.22,3400.0,132.07,132.4,132.07,132.22,3400.0
2017-03-02 14:30:00,132.44,132.44,132.21,132.36,3153.0,132.44,132.44,132.21,132.36,3153.0
2017-03-02 15:00:00,132.22,132.3,131.8,131.92,3946.0,132.22,132.3,131.8,131.92,3946.0
2017-03-02 15:30:00,132.02,132.08,131.56,131.62,21311.0,132.02,132.08,131.56,131.62,21311.0
2017-03-03 09:30:00,131.87,131.87,130.34,130.34,5205.0,131.87,131.87,130.34,130.34,5205.0
2017-03-03 10:00:00,130.78,130.96,130.55,130.9,4100.0,130.78,130.96,130.55,130.9,4100.0
2017-03-03 10:30:00,130.9,131.04,130.81,130.94,6646.0,130.9,131.04,130.81,130.94,6646.0
2017-03-03 11:00:00,130.81,131.0,130.24,130.9,6820.0,130.81,131.0,130.24,130.9,6820.0
2017-03-03 11:30:00,130.93,131.1,130.87,131.1,2600.0,130.93,131.1,130.87,131.1,2600.0
2017-03-03 12:00:00,131.15,131.15,131.01,131.06,2774.0,131.15,131.15,131.01,131.06,2774.0
2017-03-03 12:30:00,131.13,131.51,131.13,131.51,3698.0,131.13,131.51,131.13,131.51,3698.0
2017-03-03 13:00:00,131.41,131.42,130.66,130.85,8095.0,131.41,131.42,130.66,130.85,8095.0
2017-03-03 13:30:00,130.86,131.38,130.86,131.37,2905.0,130.86,131.38,130.86,131.37,2905.0
2017-03-03 14:00:00,131.37,131.5,131.24,131.45,3150.0,131.37,131.5,131.24,131.45,3150.0
2017-03-03 14:30:00,131.45,131.68,131.45,131.49,2762.0,131.45,131.68,131.45,131.49,2762.0
2017-03-03 15:00:00,131.57,131.98,131.51,131.97,4700.0,131.57,131.98,131.51,131.97,4700.0
2017-03-03 15:30:00,132.0,132.04,131.6,131.83,14965.0,132.0,132.04,131.6,131.83,14965.0
2017-03-06 09:30:00,131.11,131.66,130.89,131.43,8031.0,131.11,131.66,130.89,131.43,8031.0
2017-03-06 10:00:00,131.64,131.7,130.8,130.82,10543.0,131.64,131.7,130.8,130.82,10543.0
2017-03-06 10:30:00,130.85,131.07,130.44,130.44,3936.0,130.85,131.07,130.44,130.44,3936.0
2017-03-06 11:00:00,130.64,130.79,130.57,130.79,6543.0,130.64,130.79,130.57,130.79,6543.0
2017-03-06 11:30:00,130.75,130.79,130.44,130.69,3400.0,130.75,130.79,130.44,130.69,3400.0
2017-03-06 12:00:00,130.8,130.89,130.72,130.77,4813.0,130.8,130.89,130.72,130.77,4813.0
2017-03-06 12:30:00,130.81,131.09,130.81,131.04,6900.0,130.81,131.09,130.81,131.04,6900.0
2017-03-06 13:00:00,131.05,131.12,130.96,131.03,4729.0,131.05,131.12,130.96,131.03,4729.0
2017-03-06 13:30:00,131.03,131.16,130.92,131.02,6400.0,131.03,131.16,130.92,131.02,6400.0
2017-03-06 14:00:00,131.05,131.1,130.79,130.96,3225.0,131.05,131.1,130.79,130.96,3225.0
2017-03-06 14:30:00,130.98,131.04,130.88,130.98,3900.0,130.98,131.04,130.88,130.98,3900.0
2017-03-06 15:00:00,130.91,131.19,130.9,131.05,7360.0,130.91,131.19,130.9,131.05,7360.0
2017-03-06 15:30:00,131.05,131.05,130.61,130.61,19343.0,131.05,131.05,130.61,130.61,19343.0
2017-03-07 09:30:00,130.41,131.35,129.93,130.01,3062.0,130.41,131.35,129.93,130.01,3062.0
2017-03-07 10:00:00,130.01,130.37,130.01,130.37,1466.0,130.01,130.37,130.01,130.37,1466.0
2017-03-07 10:30:00,130.57,130.71,130.42,130.57,1300.0,130.57,130.71,130.42,130.57,1300.0
2017-03-07 11:00:00,130.73,130.97,130.73,130.76,2900.0,130.73,130.97,130.73,130.76,2900.0
2017-03-07 11:30:00,130.46,130.88,130.39,130.74,2600.0,130.46,130.88,130.39,130.74,2600.0
2017-03-07 12:00:00,130.65,130.84,130.4,130.84,2100.0,130.65,130.84,130.4,130.84,2100.0
2017-03-07 12:30:00,130.73,131.0,130.73,130.82,4200.0,130.73,131.0,130.73,130.82,4200.0
2017-03-07 13:00:00,130.78,130.8,130.21,130.8,7300.0,130.78,130.8,130.21,130.8,7300.0
2017-03-07 13:30:00,130.72,130.72,130.34,130.43,2580.0,130.72,130.72,130.34,130.43,2580.0
2017-03-07 14:00:00,130.44,130.57,129.99,130.15,4350.0,130.44,130.57,129.99,130.15,4350.0
2017-03-07 14:30:00,130.17,130.55,130.12,130.5,4500.0,130.17,130.55,130.12,130.5,4500.0
2017-03-07 15:00:00,130.47,130.53,130.17,130.17,4755.0,130.47,130.53,130.17,130.17,4755.0
2017-03-07 15:30:00,130.22,130.28,129.51,129.67,29856.0,130.22,130.28,129.51,129.67,29856.0
2017-03-08 09:30:00,130.03,130.97,130.03,130.56,4206.0,130.03,130.97,130.03,130.56,4206.0
2017-03-08 10:00:00,130.41,130.58,130.27,130.27,4922.0,130.41,130.58,130.27,130.27,4922.0
2017-03-08 10:30:00,130.32,130.36,130.14,130.28,4367.0,130.32,130.36,130.14,130.28,4367.0
2017-03-08 11:00:00,130.46,130.46,130.17,130.26,5533.0,130.46,130.46,130.17,130.26,5533.0
2017-03-08 11:30:00,130.15,130.32,129.66,129.7,7800.0,130.15,130.32,129.66,129.7,7800.0
2017-03-08 12:00:00,129.81,130.16,129.71,130.15,2800.0,129.81,130.16,129.71,130.15,2800.0
2017-03-08 12:30:00,130.36,130.36,130.07,130.16,2411.0,130.36,130.36,130.07,130.16,2411.0
2017-03-08 13:00:00,130.21,130.68,130.21,130.45,4964.0,130.21,130.68,130.21,130.45,4964.0
2017-03-08 13:30:00,130.48,130.48,130.28,130.4,1771.0,130.48,130.48,130.28,130.4,1771.0
2017-03-08 14:00:00,130.34,130.42,129.93,130.06,2100.0,130.34,130.42,129.93,130.06,2100.0
2017-03-08 14:30:00,130.08,130.51,130.06,130.39,2211.0,130.08,130.51,130.06,130.39,2211.0
2017-03-08 15:00:00,130.39,130.44,130.07,130.07,3914.0,130.39,130.44,130.07,130.07,3914.0
2017-03-08 15:30:00,130.02,130.02,129.68,129.81,24301.0,130.02,130.02,129.68,129.81,24301.0
2017-03-09 09:30:00,130.16,130.49,130.09,130.49,4070.0,130.16,130.49,130.09,130.49,4070.0
2017-03-09 10:00:00,130.09,130.58,130.09,130.58,3610.0,130.09,130.58,130.09,130.58,3610.0
2017-03-09 10:30:00,130.52,130.52,130.33,130.37,2000.0,130.52,130.52,130.33,130.37,2000.0
2017-03-09 11:00:00,130.55,130.66,130.43,130.56,4444.0,130.55,130.66,130.43,130.56,4444.0
2017-03-09 11:30:00,130.67,130.68,130.34,130.34,2305.0,130.67,130.68,130.34,130.34,2305.0
2017-03-09 12:00:00,130.41,130.55,130.17,130.17,2900.0,130.41,130.55,130.17,130.17,2900.0
2017-03-09 12:30:00,130.19,130.32,130.05,130.06,2630.0,130.19,130.32,130.05,130.06,2630.0
2017-03-09 13:00:00,130.18,130.18,129.89,130.01,3700.0,130.18,130.18,129.89,130.01,3700.0
2017-03-09 13:30:00,129.89,129.89,129.7,129.7,1400.0,129.89,129.89,129.7,129.7,1400.0
2017-03-09 14:00:00,129.67,129.67,129.13,129.21,8686.0,129.67,129.67,129.13,129.21,8686.0
2017-03-09 14:30:00,129.41,129.41,129.24,129.4,3318.0,129.41,129.41,129.24,129.4,3318.0
2017-03-09 15:00:00,129.43,129.97,129.34,129.97,8897.0,129.43,129.97,129.34,129.97,8897.0
2017-03-09 15:30:00,129.96,129.96,129.53,129.62,13356.0,129.96,129.96,129.53,129.62,13356.0
2017-03-10 09:30:00,130.45,130.73,130.05,130.06,6390.0,130.45,130.73,130.05,130.06,6390.0
2017-03-10 10:00:00,130.1,130.34,129.69,129.69,3400.0,130.1,130.34,129.69,129.69,3400.0
2017-03-10 10:30:00,129.72,129.78,129.51,129.6,2815.0,129.72,129.78,129.51,129.6,2815.0
2017-03-10 11:00:00,129.6,129.6,129.2,129.33,1700.0,129.6,129.6,129.2,129.33,1700.0
2017-03-10 11:30:00,129.45,129.56,129.16,129.44,2735.0,129.45,129.56,129.16,129.44,2735.0
2017-03-10 12:00:00,129.44,129.45,129.25,129.25,1400.0,129.44,129.45,129.25,129.25,1400.0
2017-03-10 12:30:00,129.25,129.32,128.98,128.98,3100.0,129.25,129.32,128.98,128.98,3100.0
2017-03-10 13:00:00,128.98,128.98,128.66,128.66,4406.0,128.98,128.98,128.66,128.66,4406.0
2017-03-10 13:30:00,128.83,128.84,128.53,128.8,6574.0,128.83,128.84,128.53,128.8,6574.0
2017-03-10 14:00:00,128.84,128.84,128.6,128.79,7808.0,128.84,128.84,128.6,128.79,7808.0
2017-03-10 14:30:00,128.78,128.84,128.59,128.65,3779.0,128.78,128.84,128.59,128.65,3779.0
2017-03-10 15:00:00,128.71,128.82,128.62,128.73,18221.0,128.71,128.82,128.62,128.73,18221.0
2017-03-10 15:30:00,128.78,129.15,128.73,128.89,29398.0,128.78,129.15,128.73,128.89,29398.0
2017-03-13 09:30:00,128.92,129.11,128.92,129.06,628.0,128.92,129.11,128.92,129.06,628.0
2017-03-13 10:00:00,128.73,128.86,128.53,128.62,3405.0,128.73,128.86,128.53,128.62,3405.0
2017-03-13 10:30:00,128.82,129.11,128.82,128.88,1250.0,128.82,129.11,128.82,128.88,1250.0
2017-03-13 11:00:00,129.0,129.37,128.93,129.08,3416.0,129.0,129.37,128.93,129.08,3416.0
2017-03-13 11:30:00,128.94,129.35,128.94,129.35,600.0,128.94,129.35,128.94,129.35,600.0
2017-03-13 12:00:00,129.53,129.53,129.34,129.34,1500.0,129.53,129.53,129.34,129.34,1500.0
2017-03-13 12:30:00,129.46,129.46,129.23,129.23,1000.0,129.46,129.46,129.23,129.23,1000.0
2017-03-13 13:00:00,129.15,129.15,128.92,129.04,1720.0,129.15,129.15,128.92,129.04,1720.0
2017-03-13 13:30:00,129.03,129.19,128.98,129.17,2190.0,129.03,129.19,128.98,129.17,2190.0
2017-03-13 14:00:00,129.26,129.53,129.24,129.48,1489.0,129.26,129.53,129.24,129.48,1489.0
2017-03-13 14:30:00,129.44,129.88,129.4,129.86,2351.0,129.44,129.88,129.4,129.86,2351.0
2017-03-13 15:00:00,129.76,129.85,129.61,129.73,6367.0,129.76,129.85,129.61,129.73,6367.0
2017-03-13 15:30:00,129.73,130.5,129.73,130.27,21059.0,129.73,130.5,129.73,130.27,21059.0
2017-03-14 09:30:00,130.17,130.25,129.06,129.06,2180.0,130.17,130.25,129.06,129.06,2180.0
2017-03-14 10:00:00,128.95,129.42,128.95,129.21,1900.0,128.95,129.42,128.95,129.21,1900.0
2017-03-14 10:30:00,129.02,129.12,128.89,129.09,1581.0,129.02,129.12,128.89,129.09,1581.0
2017-03-14 11:00:00,129.09,129.12,128.72,128.86,4574.0,129.09,129.12,128.72,128.86,4574.0
2017-03-14 11:30:00,129.22,129.39,128.66,128.66,3100.0,129.22,129.39,128.66,128.66,3100.0
2017-03-14 12:00:00,128.96,129.05,128.68,128.68,3502.0,128.96,129.05,128.68,128.68,3502.0
2017-03-14 12:30:00,128.83,128.99,128.81,128.99,400.0,128.83,128.99,128.81,128.99,400.0
2017-03-14 13:00:00,129.01,129.84,129.01,129.84,6058.0,129.01,129.84,129.01,129.84,6058.0
2017-03-14 13:30:00,129.94,130.45,129.94,130.18,8359.0,129.94,130.45,129.94,130.18,8359.0
2017-03-14 14:00:00,129.95,130.11,129.95,130.1,3669.0,129.95,130.11,129.95,130.1,3669.0
2017-03-14 14:30:00,130.13,130.2,129.99,129.99,600.0,130.13,130.2,129.99,129.99,600.0
2017-03-14 15:00:00,130.05,130.25,129.96,130.25,1000.0,130.05,130.25,129.96,130.25,1000.0
2017-03-14 15:30:00,130.25,130.25,129.89,129.92,9775.0,130.25,130.25,129.89,129.92,9775.0
2017-03-15 09:30:00,130.22,130.75,129.93,129.93,11202.0,130.22,130.75,129.93,129.93,11202.0
2017-03-15 10:00:00,129.99,130.04,129.11,129.22,5042.0,129.99,130.04,129.11,129.22,5042.0
2017-03-15 10:30:00,129.21,129.48,129.14,129.32,4020.0,129.21,129.48,129.14,129.32,4020.0
2017-03-15 11:00:00,129.47,129.71,129.32,129.36,1963.0,129.47,129.71,129.32,129.36,1963.0
2017-03-15 11:30:00,129.47,129.66,129.47,129.52,700.0,129.47,129.66,129.47,129.52,700.0
2017-03-15 12:00:00,129.55,129.8,129.52,129.72,950.0,129.55,129.8,129.52,129.72,950.0
2017-03-15 12:30:00,129.77,130.09,129.77,129.93,3831.0,129.77,130.09,129.77,129.93,3831.0
2017-03-15 13:00:00,129.84,130.01,129.74,129.74,1800.0,129.84,130.01,129.74,129.74,1800.0
2017-03-15 13:30:00,129.88,130.04,129.85,130.04,1500.0,129.88,130.04,129.85,130.04,1500.0
2017-03-15 14:00:00,130.08,131.35,130.04,130.93,9794.0,130.08,131.35,130.04,130.93,9794.0
2017-03-15 14:30:00,130.87,131.02,130.42,130.96,13572.0,130.87,131.02,130.42,130.96,13572.0
2017-03-15 15:00:00,131.0,131.36,131.0,131.25,16400.0,131.0,131.36,131.0,131.25,16400.0
2017-03-15 15:30:00,131.31,131.63,131.12,131.45,24600.0,131.31,131.63,131.12,131.45,24600.0
2017-03-16 09:30:00,131.35,132.11,131.2,131.27,4633.0,131.35,132.11,131.2,131.27,4633.0
2017-03-16 10:00:00,131.14,131.48,130.74,130.79,1605.0,131.14,131.48,130.74,130.79,1605.0
2017-03-16 10:30:00,130.8,131.03,130.49,130.52,3100.0,130.8,131.03,130.49,130.52,3100.0
2017-03-16 11:00:00,130.43,130.83,130.33,130.33,4800.0,130.43,130.83,130.33,130.33,4800.0
2017-03-16 11:30:00,130.47,130.57,130.35,130.57,1616.0,130.47,130.57,130.35,130.57,1616.0
2017-03-16 12:00:00,130.59,131.21,130.59,131.2,2899.0,130.59,131.21,130.59,131.2,2899.0
2017-03-16 12:30:00,131.19,131.22,130.78,130.97,1600.0,131.19,131.22,130.78,130.97,1600.0
2017-03-16 13:00:00,130.95,131.01,130.89,130.97,2200.0,130.95,131.01,130.89,130.97,2200.0
2017-03-16 13:30:00,130.97,131.17,130.94,131.0,2481.0,130.97,131.17,130.94,131.0,2481.0
2017-03-16 14:00:00,131.04,131.31,131.04,131.31,1040.0,131.04,131.31,131.04,131.31,1040.0
2017-03-16 14:30:00,131.4,131.59,131.3,131.55,5588.0,131.4,131.59,131.3,131.55,5588.0
2017-03-16 15:00:00,131.49,131.7,131.47,131.56,4500.0,131.49,131.7,131.47,131.56,4500.0
2017-03-16 15:30:00,131.56,131.96,131.56,131.8,18057.0,131.56,131.96,131.56,131.8,18057.0
2017-03-17 09:30:00,131.9,131.9,131.16,131.6,88834.0,131.9,131.9,131.16,131.6,88834.0
2017-03-17 10:00:00,131.82,131.94,131.47,131.47,3122.0,131.82,131.94,131.47,131.47,3122.0
2017-03-17 10:30:00,131.47,131.57,131.44,131.5,3884.0,131.47,131.57,131.44,131.5,3884.0
2017-03-17 11:00:00,131.39,131.72,131.15,131.51,4000.0,131.39,131.72,131.15,131.51,4000.0
2017-03-17 11:30:00,131.42,131.6,131.16,131.6,2795.0,131.42,131.6,131.16,131.6,2795.0
2017-03-17 12:00:00,131.58,131.7,131.49,131.65,2113.0,131.58,131.7,131.49,131.65,2113.0
2017-03-17 12:30:00,131.64,131.94,131.64,131.83,1500.0,131.64,131.94,131.64,131.83,1500.0
2017-03-17 13:00:00,131.99,132.31,131.6,132.08,20380.0,131.99,132.31,131.6,132.08,20380.0
2017-03-17 13:30:00,132.03,132.13,131.93,131.93,1600.0,132.03,132.13,131.93,131.93,1600.0
2017-03-17 14:00:00,131.76,132.19,131.76,132.19,2225.0,131.76,132.19,131.76,132.19,2225.0
2017-03-17 14:30:00,132.17,132.17,131.9,132.04,3824.0,132.17,132.17,131.9,132.04,3824.0
2017-03-17 15:00:00,132.14,132.21,131.95,132.02,3815.0,132.14,132.21,131.95,132.02,3815.0
2017-03-17 15:30:00,132.02,132.05,131.54,131.61,30827.0,132.02,132.05,131.54,131.61,30827.0
2017-03-20 09:30:00,131.31,131.31,131.31,131.31,464.0,131.31,131.31,131.31,131.31,464.0
2017-03-20 10:00:00,131.15,131.3,130.81,131.04,7841.0,131.15,131.3,130.81,131.04,7841.0
2017-03-20 10:30:00,131.19,131.2,130.35,130.35,2000.0,131.19,131.2,130.35,130.35,2000.0
2017-03-20 11:00:00,130.68,130.73,130.26,130.48,2726.0,130.68,130.73,130.26,130.48,2726.0
2017-03-20 11:30:00,130.31,130.46,130.24,130.43,1300.0,130.31,130.46,130.24,130.43,1300.0
2017-03-20 12:00:00,130.47,130.83,130.38,130.83,3874.0,130.47,130.83,130.38,130.83,3874.0
2017-03-20 12:30:00,130.84,130.84,130.73,130.73,400.0,130.84,130.84,130.73,130.73,400.0
2017-03-20 13:00:00,130.83,130.84,130.72,130.84,1000.0,130.83,130.84,130.72,130.84,1000.0
2017-03-20 13:30:00,130.74,130.74,130.02,130.2,4730.0,130.74,130.74,130.02,130.2,4730.0
2017-03-20 14:00:00,130.32,130.43,130.13,130.41,2970.0,130.32,130.43,130.13,130.41,2970.0
2017-03-20 14:30:00,130.35,130.46,129.88,130.45,4391.0,130.35,130.46,129.88,130.45,4391.0
2017-03-20 15:00:00,130.48,131.01,130.46,130.97,4957.0,130.48,131.01,130.46,130.97,4957.0
2017-03-20 15:30:00,130.97,131.04,130.52,130.58,20878.0,130.97,131.04,130.52,130.58,20878.0
2017-03-21 09:30:00,131.33,131.51,130.87,131.38,2195.0,131.33,131.51,130.87,131.38,2195.0
2017-03-21 10:00:00,131.18,131.18,130.43,130.43,4101.0,131.18,131.18,130.43,130.43,4101.0
2017-03-21 10:30:00,130.5,130.5,129.88,129.88,500.0,130.5,130.5,129.88,129.88,500.0
2017-03-21 11:00:00,129.88,129.93,129.24,129.47,3497.0,129.88,129.93,129.24,129.47,3497.0
2017-03-21 11:30:00,129.29,129.85,128.87,129.85,3143.0,129.29,129.85,128.87,129.85,3143.0
2017-03-21 12:00:00,129.84,129.84,129.37,129.57,6659.0,129.84,129.84,129.37,129.57,6659.0
2017-03-21 12:30:00,129.67,129.75,129.44,129.72,4600.0,129.67,129.75,129.44,129.72,4600.0
2017-03-21 13:00:00,129.7,129.72,129.41,129.6,19633.0,129.7,129.72,129.41,129.6,19633.0
2017-03-21 13:30:00,129.65,129.8,129.49,129.7,3400.0,129.65,129.8,129.49,129.7,3400.0
2017-03-21 14:00:00,129.7,129.85,129.53,129.74,3075.0,129.7,129.85,129.53,129.74,3075.0
2017-03-21 14:30:00,129.75,129.94,129.44,129.65,4565.0,129.75,129.94,129.44,129.65,4565.0
2017-03-21 15:00:00,129.6,129.6,129.14,129.16,4930.0,129.6,129.6,129.14,129.16,4930.0
2017-03-21 15:30:00,129.16,129.17,128.12,128.28,23900.0,129.16,129.17,128.12,128.28,23900.0
2017-03-22 09:30:00,127.93,128.42,127.76,127.98,2802.0,127.93,128.42,127.76,127.98,2802.0
2017-03-22 10:00:00,127.95,128.27,127.56,127.57,1000.0,127.95,128.27,127.56,127.57,1000.0
2017-03-22 10:30:00,127.69,127.69,127.16,127.37,3500.0,127.69,127.69,127.16,127.37,3500.0
2017-03-22 11:00:00,127.36,127.4,126.76,127.11,13986.0,127.36,127.4,126.76,127.11,13986.0
2017-03-22 11:30:00,126.99,127.22,126.92,127.08,6341.0,126.99,127.22,126.92,127.08,6341.0
2017-03-22 12:00:00,126.89,127.0,126.71,126.89,3144.0,126.89,127.0,126.71,126.89,3144.0
2017-03-22 12:30:00,126.76,126.92,126.65,126.65,4136.0,126.76,126.92,126.65,126.65,4136.0
2017-03-22 13:00:00,126.76,126.79,126.49,126.79,3100.0,126.76,126.79,126.49,126.79,3100.0
2017-03-22 13:30:00,126.8,126.81,126.28,126.42,7400.0,126.8,126.81,126.28,126.42,7400.0
2017-03-22 14:00:00,126.37,126.81,126.37,126.8,10692.0,126.37,126.81,126.37,126.8,10692.0
2017-03-22 14:30:00,126.73,126.8,126.25,126.62,10110.0,126.73,126.8,126.25,126.62,10110.0
2017-03-22 15:00:00,126.79,127.35,126.68,127.0,8338.0,126.79,127.35,126.68,127.0,8338.0
2017-03-22 15:30:00,127.01,127.16,126.8,127.15,23307.0,127.01,127.16,126.8,127.15,23307.0
2017-03-23 09:30:00,126.97,129.3,124.59,127.36,2858.0,126.97,129.3,124.59,127.36,2858.0
2017-03-23 10:00:00,127.87,128.14,127.12,127.15,3701.0,127.87,128.14,127.12,127.15,3701.0
2017-03-23 10:30:00,127.54,128.13,127.34,127.42,7314.0,127.54,128.13,127.34,127.42,7314.0
2017-03-23 11:00:00,127.5,127.87,127.37,127.4,5609.0,127.5,127.87,127.37,127.4,5609.0
2017-03-23 11:30:00,127.48,127.79,127.38,127.41,3300.0,127.48,127.79,127.38,127.41,3300.0
2017-03-23 12:00:00,127.4,127.73,127.4,127.72,3240.0,127.4,127.73,127.4,127.72,3240.0
2017-03-23 12:30:00,127.66,127.82,127.48,127.69,3569.0,127.66,127.82,127.48,127.69,3569.0
2017-03-23 13:00:00,127.62,127.79,127.35,127.53,3255.0,127.62,127.79,127.35,127.53,3255.0
2017-03-23 13:30:00,127.39,127.73,127.39,127.62,1400.0,127.39,127.73,127.39,127.62,1400.0
2017-03-23 14:00:00,127.62,127.62,127.48,127.57,2007.0,127.62,127.62,127.48,127.57,2007.0
2017-03-23 14:30:00,127.6,127.65,127.34,127.54,2100.0,127.6,127.65,127.34,127.54,2100.0
2017-03-23 15:00:00,127.42,127.42,126.91,126.91,4175.0,127.42,127.42,126.91,126.91,4175.0
2017-03-23 15:30:00,126.89,127.14,126.58,126.9,12264.0,126.89,127.14,126.58,126.9,12264.0
2017-03-24 09:30:00,127.54,128.68,127.12,127.36,4097.0,127.54,128.68,127.12,127.36,4097.0
2017-03-24 10:00:00,127.22,127.45,127.19,127.3,800.0,127.22,127.45,127.19,127.3,800.0
2017-03-24 10:30:00,127.35,127.79,127.35,127.75,2300.0,127.35,127.79,127.35,127.75,2300.0
2017-03-24 11:00:00,127.63,127.92,127.48,127.48,3560.0,127.63,127.92,127.48,127.48,3560.0
2017-03-24 11:30:00,127.53,127.81,127.45,127.74,2000.0,127.53,127.81,127.45,127.74,2000.0
2017-03-24 12:00:00,127.75,127.89,127.29,127.53,4746.0,127.75,127.89,127.29,127.53,4746.0
2017-03-24 12:30:00,127.51,127.55,127.1,127.11,2100.0,127.51,127.55,127.1,127.11,2100.0
2017-03-24 13:00:00,127.43,127.43,126.97,127.3,4500.0,127.43,127.43,126.97,127.3,4500.0
2017-03-24 13:30:00,127.1,127.29,126.62,126.63,2202.0,127.1,127.29,126.62,126.63,2202.0
2017-03-24 14:00:00,126.86,126.91,126.7,126.7,2553.0,126.86,126.91,126.7,126.7,2553.0
2017-03-24 14:30:00,126.81,126.83,126.07,126.08,2980.0,126.81,126.83,126.07,126.08,2980.0
2017-03-24 15:00:00,126.08,126.55,126.03,126.44,6018.0,126.08,126.55,126.03,126.44,6018.0
2017-03-24 15:30:00,126.43,127.31,126.33,126.83,13155.0,126.43,127.31,126.33,126.83,13155.0
2017-03-27 09:30:00,125.93,126.35,125.0,125.94,5408.0,125.93,126.35,125.0,125.94,5408.0
2017-03-27 10:00:00,125.89,126.12,125.43,125.43,9000.0,125.89,126.12,125.43,125.43,9000.0
2017-03-27 10:30:00,125.31,125.59,125.25,125.26,3800.0,125.31,125.59,125.25,125.26,3800.0
2017-03-27 11:00:00,125.58,125.79,125.48,125.76,2674.0,125.58,125.79,125.48,125.76,2674.0
2017-03-27 11:30:00,125.99,126.22,125.93,125.94,1800.0,125.99,126.22,125.93,125.94,1800.0
2017-03-27 12:00:00,125.97,126.61,125.97,126.59,2560.0,125.97,126.61,125.97,126.59,2560.0
2017-03-27 12:30:00,126.72,127.17,126.71,126.98,1300.0,126.72,127.17,126.71,126.98,1300.0
2017-03-27 13:00:00,127.12,127.42,126.86,126.86,2881.0,127.12,127.42,126.86,126.86,2881.0
2017-03-27 13:30:00,126.81,126.91,126.42,126.79,1080.0,126.81,126.91,126.42,126.79,1080.0
2017-03-27 14:00:00,126.78,127.06,126.71,126.79,2878.0,126.78,127.06,126.71,126.79,2878.0
2017-03-27 14:30:00,126.92,127.19,126.84,127.19,2900.0,126.92,127.19,126.84,127.19,2900.0
2017-03-27 15:00:00,127.37,127.38,126.88,127.01,9425.0,127.37,127.38,126.88,127.01,9425.0
2017-03-27 15:30:00,127.02,127.07,126.89,126.9,11472.0,127.02,127.07,126.89,126.9,11472.0
2017-03-28 09:30:00,126.5,126.94,125.42,126.24,4081.0,126.5,126.94,125.42,126.24,4081.0
2017-03-28 10:00:00,126.18,126.74,126.18,126.31,10103.0,126.18,126.74,126.18,126.31,10103.0
2017-03-28 10:30:00,126.37,126.52,125.89,126.2,3533.0,126.37,126.52,125.89,126.2,3533.0
2017-03-28 11:00:00,126.25,126.56,126.17,126.3,1400.0,126.25,126.56,126.17,126.3,1400.0
2017-03-28 11:30:00,126.25,126.42,126.01,126.16,6537.0,126.25,126.42,126.01,126.16,6537.0
2017-03-28 12:00:00,126.17,126.9,126.17,126.74,6651.0,126.17,126.9,126.17,126.74,6651.0
2017-03-28 12:30:00,126.89,127.0,126.54,126.68,2801.0,126.89,127.0,126.54,126.68,2801.0
2017-03-28 13:00:00,126.71,127.19,126.7,127.15,5000.0,126.71,127.19,126.7,127.15,5000.0
2017-03-28 13:30:00,126.9,127.22,126.89,127.14,2400.0,126.9,127.22,126.89,127.14,2400.0
2017-03-28 14:00:00,127.29,127.72,127.26,127.43,3700.0,127.29,127.72,127.26,127.43,3700.0
2017-03-28 14:30:00,127.39,127.44,127.17,127.42,1608.0,127.39,127.44,127.17,127.42,1608.0
2017-03-28 15:00:00,127.43,127.64,127.24,127.31,2713.0,127.43,127.64,127.24,127.31,2713.0
2017-03-28 15:30:00,127.36,127.59,127.06,127.25,24768.0,127.36,127.59,127.06,127.25,24768.0
2017-03-29 09:30:00,126.97,127.98,126.82,126.82,1397.0,126.97,127.98,126.82,126.82,1397.0
2017-03-29 10:00:00,127.11,127.18,126.83,127.16,1300.0,127.11,127.18,126.83,127.16,1300.0
2017-03-29 10:30:00,126.86,127.33,126.86,127.33,400.0,126.86,127.33,126.86,127.33,400.0
2017-03-29 11:00:00,127.3,127.35,127.13,127.3,1100.0,127.3,127.35,127.13,127.3,1100.0
2017-03-29 11:30:00,127.24,127.5,127.19,127.33,7206.0,127.24,127.5,127.19,127.33,7206.0
2017-03-29 12:00:00,127.17,127.32,127.17,127.31,1400.0,127.17,127.32,127.17,127.31,1400.0
2017-03-29 12:30:00,127.3,127.7,127.28,127.69,2261.0,127.3,127.7,127.28,127.69,2261.0
2017-03-29 13:00:00,127.71,128.01,127.67,128.01,2000.0,127.71,128.01,127.67,128.01,2000.0
2017-03-29 13:30:00,128.02,128.3,127.91,128.24,1600.0,128.02,128.3,127.91,128.24,1600.0
2017-03-29 14:00:00,128.27,128.35,128.09,128.27,1800.0,128.27,128.35,128.09,128.27,1800.0
2017-03-29 14:30:00,128.17,128.23,128.0,128.06,2699.0,128.17,128.23,128.0,128.06,2699.0
2017-03-29 15:00:00,128.04,128.23,128.04,128.12,1281.0,128.04,128.23,128.04,128.12,1281.0
2017-03-29 15:30:00,128.09,128.46,128.09,128.29,11100.0,128.09,128.46,128.09,128.29,11100.0
2017-03-30 09:30:00,128.95,129.14,128.5,128.63,1000.0,128.95,129.14,128.5,128.63,1000.0
2017-03-30 10:00:00,128.59,128.77,127.45,127.49,8442.0,128.59,128.77,127.45,127.49,8442.0
2017-03-30 10:30:00,127.49,128.21,127.49,128.21,1400.0,127.49,128.21,127.49,128.21,1400.0
2017-03-30 11:00:00,128.17,128.35,127.92,128.35,1615.0,128.17,128.35,127.92,128.35,1615.0
2017-03-30 11:30:00,128.27,128.51,128.25,128.5,400.0,128.27,128.51,128.25,128.5,400.0
2017-03-30 12:00:00,128.4,128.47,128.26,128.42,1200.0,128.4,128.47,128.26,128.42,1200.0
2017-03-30 12:30:00,128.28,128.32,127.87,127.87,1100.0,128.28,128.32,127.87,127.87,1100.0
2017-03-30 13:00:00,127.94,128.19,127.9,128.05,900.0,127.94,128.19,127.9,128.05,900.0
2017-03-30 13:30:00,128.4,128.41,127.99,128.12,2799.0,128.4,128.41,127.99,128.12,2799.0
2017-03-30 14:00:00,128.19,128.39,128.19,128.3,1500.0,128.19,128.39,128.19,128.3,1500.0
2017-03-30 14:30:00,128.31,128.55,128.02,128.02,2112.0,128.31,128.55,128.02,128.02,2112.0
2017-03-30 15:00:00,128.03,128.26,128.02,128.26,1400.0,128.03,128.26,128.02,128.26,1400.0
2017-03-30 15:30:00,128.24,128.47,128.16,128.4,10668.0,128.24,128.47,128.16,128.4,10668.0
2017-03-31 09:30:00,128.11,128.66,127.93,128.58,6858.0,128.11,128.66,127.93,128.58,6858.0
2017-03-31 10:00:00,129.01,129.05,128.4,128.4,4150.0,129.01,129.05,128.4,128.4,4150.0
2017-03-31 10:30:00,128.59,128.67,128.31,128.31,1951.0,128.59,128.67,128.31,128.31,1951.0
2017-03-31 11:00:00,128.4,128.49,128.27,128.49,1097.0,128.4,128.49,128.27,128.49,1097.0
2017-03-31 11:30:00,128.55,128.67,128.5,128.67,900.0,128.55,128.67,128.5,128.67,900.0
2017-03-31 12:00:00,128.56,129.08,128.56,129.08,1822.0,128.56,129.08,128.56,129.08,1822.0
2017-03-31 12:30:00,129.0,129.24,129.0,129.13,700.0,129.0,129.24,129.0,129.13,700.0
2017-03-31 13:00:00,129.07,129.21,129.04,129.21,1300.0,129.07,129.21,129.04,129.21,1300.0
2017-03-31 13:30:00,129.2,129.2,129.0,129.15,2800.0,129.2,129.2,129.0,129.15,2800.0
2017-03-31 14:00:00,129.01,129.04,128.8,129.04,988.0,129.01,129.04,128.8,129.04,988.0
2017-03-31 14:30:00,128.95,129.41,128.91,128.99,3699.0,128.95,129.41,128.91,128.99,3699.0
2017-03-31 15:00:00,129.06,129.25,129.06,129.24,3289.0,129.06,129.25,129.06,129.24,3289.0
2017-03-31 15:30:00,129.16,129.6,128.89,128.89,29509.0,129.16,129.6,128.89,128.89,29509.0
2017-04-03 09:30:00,128.5,128.92,128.0,128.48,10385.0,128.5,128.92,128.0,128.48,10385.0
2017-04-03 10:00:00,128.86,129.24,128.61,129.18,3300.0,128.86,129.24,128.61,129.18,3300.0
2017-04-03 10:30:00,129.23,129.23,127.46,127.46,7263.0,129.23,129.23,127.46,127.46,7263.0
2017-04-03 11:00:00,127.36,127.55,127.16,127.55,8373.0,127.36,127.55,127.16,127.55,8373.0
2017-04-03 11:30:00,127.59,127.74,127.01,127.19,6052.0,127.59,127.74,127.01,127.19,6052.0
2017-04-03 12:00:00,127.1,127.58,126.51,127.58,8090.0,127.1,127.58,126.51,127.58,8090.0
2017-04-03 12:30:00,127.47,127.56,127.23,127.24,1750.0,127.47,127.56,127.23,127.24,1750.0
2017-04-03 13:00:00,127.33,127.73,127.29,127.46,2911.0,127.33,127.73,127.29,127.46,2911.0
2017-04-03 13:30:00,127.57,127.65,127.25,127.38,3056.0,127.57,127.65,127.25,127.38,3056.0
2017-04-03 14:00:00,127.43,127.84,127.33,127.84,4767.0,127.43,127.84,127.33,127.84,4767.0
2017-04-03 14:30:00,127.85,128.12,127.71,127.73,5500.0,127.85,128.12,127.71,127.73,5500.0
2017-04-03 15:00:00,127.72,127.97,127.58,127.79,5472.0,127.72,127.97,127.58,127.79,5472.0
2017-04-03 15:30:00,127.82,127.98,127.66,127.93,26860.0,127.82,127.98,127.66,127.93,26860.0
2017-04-04 09:30:00,127.43,128.45,127.13,128.45,14426.0,127.43,128.45,127.13,128.45,14426.0
2017-04-04 10:00:00,128.51,128.51,127.85,127.85,3903.0,128.51,128.51,127.85,127.85,3903.0
2017-04-04 10:30:00,127.83,128.07,127.56,127.64,3104.0,127.83,128.07,127.56,127.64,3104.0
2017-04-04 11:00:00,127.66,128.0,127.61,127.74,1600.0,127.66,128.0,127.61,127.74,1600.0
2017-04-04 11:30:00,127.7,127.84,127.7,127.76,1400.0,127.7,127.84,127.7,127.76,1400.0
2017-04-04 12:00:00,127.69,127.72,127.52,127.64,1491.0,127.69,127.72,127.52,127.64,1491.0
2017-04-04 12:30:00,127.77,127.9,127.41,127.42,1200.0,127.77,127.9,127.41,127.42,1200.0
2017-04-04 13:00:00,127.47,127.55,127.24,127.47,3300.0,127.47,127.55,127.24,127.47,3300.0
2017-04-04 13:30:00,127.45,127.98,127.44,127.98,3577.0,127.45,127.98,127.44,127.98,3577.0
2017-04-04 14:00:00,128.03,128.32,128.02,128.03,4600.0,128.03,128.32,128.02,128.03,4600.0
2017-04-04 14:30:00,128.05,128.16,127.66,127.74,3996.0,128.05,128.16,127.66,127.74,3996.0
2017-04-04 15:00:00,127.84,127.84,127.07,127.34,5994.0,127.84,127.84,127.07,127.34,5994.0
2017-04-04 15:30:00,127.33,127.72,127.33,127.66,15478.0,127.33,127.72,127.33,127.66,15478.0
2017-04-05 09:30:00,127.94,128.34,127.71,128.19,12321.0,127.94,128.34,127.71,128.19,12321.0
2017-04-05 10:00:00,128.26,128.72,128.03,128.72,2285.0,128.26,128.72,128.03,128.72,2285.0
2017-04-05 10:30:00,128.14,128.19,127.92,127.92,1500.0,128.14,128.19,127.92,127.92,1500.0
2017-04-05 11:00:00,128.0,128.01,126.9,127.01,3300.0,128.0,128.01,126.9,127.01,3300.0
2017-04-05 11:30:00,127.15,127.51,126.99,127.38,1800.0,127.15,127.51,126.99,127.38,1800.0
2017-04-05 12:00:00,127.35,127.53,127.18,127.4,2100.0,127.35,127.53,127.18,127.4,2100.0
2017-04-05 12:30:00,127.48,127.78,127.35,127.75,1900.0,127.48,127.78,127.35,127.75,1900.0
2017-04-05 13:00:00,127.78,127.82,127.7,127.7,1100.0,127.78,127.82,127.7,127.7,1100.0
2017-04-05 13:30:00,127.6,127.65,127.24,127.6,3247.0,127.6,127.65,127.24,127.6,3247.0
2017-04-05 14:00:00,127.51,127.78,127.5,127.62,4063.0,127.51,127.78,127.5,127.62,4063.0
2017-04-05 14:30:00,127.68,127.68,126.5,126.7,4496.0,127.68,127.68,126.5,126.7,4496.0
2017-04-05 15:00:00,126.78,127.07,125.97,126.14,9118.0,126.78,127.07,125.97,126.14,9118.0
2017-04-05 15:30:00,126.06,126.28,125.78,125.9,21322.0,126.06,126.28,125.78,125.9,21322.0
2017-04-06 09:30:00,125.87,126.76,125.8,126.4,11489.0,125.87,126.76,125.8,126.4,11489.0
2017-04-06 10:00:00,127.09,127.09,125.71,126.3,3702.0,127.09,127.09,125.71,126.3,3702.0
2017-04-06 10:30:00,126.57,126.82,126.25,126.25,1400.0,126.57,126.82,126.25,126.25,1400.0
2017-04-06 11:00:00,126.34,127.55,126.33,127.2,1554.0,126.34,127.55,126.33,127.2,1554.0
2017-04-06 11:30:00,127.09,127.45,127.04,127.27,1600.0,127.09,127.45,127.04,127.27,1600.0
2017-04-06 12:00:00,127.24,127.35,126.96,127.22,3700.0,127.24,127.35,126.96,127.22,3700.0
2017-04-06 12:30:00,127.25,127.3,126.88,127.25,3776.0,127.25,127.3,126.88,127.25,3776.0
2017-04-06 13:00:00,127.26,127.64,127.26,127.56,2997.0,127.26,127.64,127.26,127.56,2997.0
2017-04-06 13:30:00,127.63,127.63,127.5,127.53,2100.0,127.63,127.63,127.5,127.53,2100.0
2017-04-06 14:00:00,127.57,127.66,127.35,127.46,2860.0,127.57,127.66,127.35,127.46,2860.0
2017-04-06 14:30:00,127.4,127.67,127.08,127.35,5093.0,127.4,127.67,127.08,127.35,5093.0
2017-04-06 15:00:00,127.22,127.51,127.22,127.43,8526.0,127.22,127.51,127.22,127.43,8526.0
2017-04-06 15:30:00,127.39,127.78,127.19,127.71,27143.0,127.39,127.78,127.19,127.71,27143.0
2017-04-07 09:30:00,127.67,128.86,127.3,127.95,12797.0,127.67,128.86,127.3,127.95,12797.0
2017-04-07 10:00:00,127.82,128.92,127.82,128.92,4369.0,127.82,128.92,127.82,128.92,4369.0
2017-04-07 10:30:00,128.82,129.35,128.8,128.89,3200.0,128.82,129.35,128.8,128.89,3200.0
2017-04-07 11:00:00,128.9,128.9,128.27,128.66,4300.0,128.9,128.9,128.27,128.66,4300.0
2017-04-07 11:30:00,128.64,128.67,128.38,128.63,1573.0,128.64,128.67,128.38,128.63,1573.0
2017-04-07 12:00:00,128.82,129.11,128.82,129.11,1390.0,128.82,129.11,128.82,129.11,1390.0
2017-04-07 12:30:00,128.95,128.95,128.74,128.78,1361.0,128.95,128.95,128.74,128.78,1361.0
2017-04-07 13:00:00,128.67,128.79,128.6,128.65,1200.0,128.67,128.79,128.6,128.65,1200.0
2017-04-07 13:30:00,128.82,129.04,128.37,128.37,1510.0,128.82,129.04,128.37,128.37,1510.0
2017-04-07 14:00:00,128.69,128.82,128.53,128.82,1500.0,128.69,128.82,128.53,128.82,1500.0
2017-04-07 14:30:00,128.84,128.93,128.59,128.65,3300.0,128.84,128.93,128.59,128.65,3300.0
2017-04-07 15:00:00,128.66,129.01,128.66,128.69,3637.0,128.66,129.01,128.66,128.69,3637.0
2017-04-07 15:30:00,128.69,128.79,128.49,128.5,12382.0,128.69,128.79,128.49,128.5,12382.0
2017-04-10 09:30:00,128.36,128.55,128.0,128.02,8545.0,128.36,128.55,128.0,128.02,8545.0
2017-04-10 10:00:00,128.24,128.69,128.23,128.43,1400.0,128.24,128.69,128.23,128.43,1400.0
2017-04-10 10:30:00,128.63,128.78,128.44,128.44,1683.0,128.63,128.78,128.44,128.44,1683.0
2017-04-10 11:00:00,128.47,128.47,128.34,128.4,400.0,128.47,128.47,128.34,128.4,400.0
2017-04-10 11:30:00,128.27,128.27,127.6,127.63,2305.0,128.27,128.27,127.6,127.63,2305.0
2017-04-10 12:00:00,127.95,127.95,127.07,127.19,1511.0,127.95,127.95,127.07,127.19,1511.0
2017-04-10 12:30:00,127.5,128.33,127.18,128.33,1987.0,127.5,128.33,127.18,128.33,1987.0
2017-04-10 13:00:00,128.08,128.5,127.99,128.49,3212.0,128.08,128.5,127.99,128.49,3212.0
2017-04-10 13:30:00,128.49,128.9,128.44,128.72,3852.0,128.49,128.9,128.44,128.72,3852.0
2017-04-10 14:00:00,128.74,128.74,128.28,128.39,2590.0,128.74,128.74,128.28,128.39,2590.0
2017-04-10 14:30:00,128.46,128.46,128.03,128.03,5100.0,128.46,128.46,128.03,128.03,5100.0
2017-04-10 15:00:00,128.15,128.45,128.12,128.2,2795.0,128.15,128.45,128.12,128.2,2795.0
2017-04-10 15:30:00,128.21,128.27,127.88,128.12,18405.0,128.21,128.27,127.88,128.12,18405.0
2017-04-11 09:30:00,127.73,128.28,126.76,127.61,15732.0,127.73,128.28,126.76,127.61,15732.0
2017-04-11 10:00:00,127.98,128.55,127.97,128.28,4796.0,127.98,128.55,127.97,128.28,4796.0
2017-04-11 10:30:00,128.22,128.25,127.59,127.75,2197.0,128.22,128.25,127.59,127.75,2197.0
2017-04-11 11:00:00,127.96,128.14,127.89,127.9,3497.0,127.96,128.14,127.89,127.9,3497.0
2017-04-11 11:30:00,127.93,128.56,127.93,128.56,1600.0,127.93,128.56,127.93,128.56,1600.0
2017-04-11 12:00:00,128.46,128.74,128.27,128.74,2300.0,128.46,128.74,128.27,128.74,2300.0
2017-04-11 12:30:00,128.74,128.97,128.41,128.42,3378.0,128.74,128.97,128.41,128.42,3378.0
2017-04-11 13:00:00,128.52,128.7,128.38,128.58,3037.0,128.52,128.7,128.38,128.58,3037.0
2017-04-11 13:30:00,128.46,128.64,128.42,128.59,6364.0,128.46,128.64,128.42,128.59,6364.0
2017-04-11 14:00:00,128.67,129.0,128.62,129.0,4921.0,128.67,129.0,128.62,129.0,4921.0
2017-04-11 14:30:00,128.96,129.15,128.7,129.13,4084.0,128.96,129.15,128.7,129.13,4084.0
2017-04-11 15:00:00,129.01,129.25,128.92,129.21,5049.0,129.01,129.25,128.92,129.21,5049.0
2017-04-11 15:30:00,129.21,129.76,129.17,129.75,14122.0,129.21,129.76,129.17,129.75,14122.0
2017-04-12 09:30:00,129.38,130.04,128.53,129.68,20367.0,129.38,130.04,128.53,129.68,20367.0
2017-04-12 10:00:00,129.61,129.87,129.31,129.67,13550.0,129.61,129.87,129.31,129.67,13550.0
2017-04-12 10:30:00,129.66,129.77,128.45,128.57,5190.0,129.66,129.77,128.45,128.57,5190.0
2017-04-12 11:00:00,128.23,128.98,128.23,128.98,1100.0,128.23,128.98,128.23,128.98,1100.0
2017-04-12 11:30:00,128.94,128.94,128.55,128.55,1200.0,128.94,128.94,128.55,128.55,1200.0
2017-04-12 12:00:00,128.73,128.91,128.6,128.88,1505.0,128.73,128.91,128.6,128.88,1505.0
2017-04-12 12:30:00,128.87,128.98,128.65,128.86,4723.0,128.87,128.98,128.65,128.86,4723.0
2017-04-12 13:00:00,128.93,129.08,128.46,128.46,4610.0,128.93,129.08,128.46,128.46,4610.0
2017-04-12 13:30:00,128.56,128.98,128.45,128.98,2699.0,128.56,128.98,128.45,128.98,2699.0
2017-04-12 14:00:00,128.98,129.03,128.72,128.78,3256.0,128.98,129.03,128.72,128.78,3256.0
2017-04-12 14:30:00,128.71,128.86,128.34,128.39,6515.0,128.71,128.86,128.34,128.39,6515.0
2017-04-12 15:00:00,128.44,128.5,128.04,128.42,4519.0,128.44,128.5,128.04,128.42,4519.0
2017-04-12 15:30:00,128.37,128.52,127.91,128.21,15500.0,128.37,128.52,127.91,128.21,15500.0
2017-04-13 09:30:00,127.93,128.1,126.56,127.5,14211.0,127.93,128.1,126.56,127.5,14211.0
2017-04-13 10:00:00,127.36,127.36,127.35,127.36,100.0,127.36,127.36,127.35,127.36,100.0
2017-04-13 10:30:00,127.43,128.59,127.39,128.4,1200.0,127.43,128.59,127.39,128.4,1200.0
2017-04-13 11:00:00,128.27,128.35,127.77,127.77,730.0,128.27,128.35,127.77,127.77,730.0
2017-04-13 11:30:00,127.85,127.85,127.7,127.71,900.0,127.85,127.85,127.7,127.71,900.0
2017-04-13 12:00:00,127.51,127.51,127.05,127.24,900.0,127.51,127.51,127.05,127.24,900.0
2017-04-13 12:30:00,127.14,127.43,127.14,127.18,821.0,127.14,127.43,127.14,127.18,821.0
2017-04-13 13:00:00,127.19,127.19,126.74,126.78,600.0,127.19,127.19,126.74,126.78,600.0
2017-04-13 13:30:00,127.03,127.03,126.45,126.45,1900.0,127.03,127.03,126.45,126.45,1900.0
2017-04-13 14:00:00,126.93,127.16,126.77,126.89,1408.0,126.93,127.16,126.77,126.89,1408.0
2017-04-13 14:30:00,127.26,127.26,126.61,126.82,3082.0,127.26,127.26,126.61,126.82,3082.0
2017-04-13 15:00:00,127.01,127.05,126.15,126.65,3462.0,127.01,127.05,126.15,126.65,3462.0
2017-04-13 15:30:00,126.5,126.5,125.99,126.11,20592.0,126.5,126.5,125.99,126.11,20592.0
2017-04-17 09:30:00,126.19,126.4,125.88,125.88,12928.0,126.19,126.4,125.88,125.88,12928.0
2017-04-17 10:00:00,126.28,126.65,126.1,126.65,4650.0,126.28,126.65,126.1,126.65,4650.0
2017-04-17 10:30:00,126.6,126.86,126.38,126.65,3830.0,126.6,126.86,126.38,126.65,3830.0
2017-04-17 11:00:00,126.88,127.32,126.88,127.03,1400.0,126.88,127.32,126.88,127.03,1400.0
2017-04-17 11:30:00,127.14,127.38,127.13,127.13,1804.0,127.14,127.38,127.13,127.13,1804.0
2017-04-17 12:00:00,127.18,127.28,126.93,127.1,2966.0,127.18,127.28,126.93,127.1,2966.0
2017-04-17 12:30:00,127.07,127.31,126.99,126.99,1145.0,127.07,127.31,126.99,126.99,1145.0
2017-04-17 13:00:00,127.12,127.33,127.01,127.33,2800.0,127.12,127.33,127.01,127.33,2800.0
2017-04-17 13:30:00,127.33,127.4,127.22,127.31,2600.0,127.33,127.4,127.22,127.31,2600.0
2017-04-17 14:00:00,127.36,127.56,127.24,127.45,2506.0,127.36,127.56,127.24,127.45,2506.0
2017-04-17 14:30:00,127.48,127.73,127.25,127.27,3651.0,127.48,127.73,127.25,127.27,3651.0
2017-04-17 15:00:00,127.26,127.89,127.2,127.89,6474.0,127.26,127.89,127.2,127.89,6474.0
2017-04-17 15:30:00,127.89,128.12,127.5,128.05,21272.0,127.89,128.12,127.5,128.05,21272.0
2017-04-18 09:30:00,127.3,128.78,126.99,127.73,12622.0,127.3,128.78,126.99,127.73,12622.0
2017-04-18 10:00:00,127.51,127.75,127.4,127.67,1100.0,127.51,127.75,127.4,127.67,1100.0
2017-04-18 10:30:00,127.67,128.01,127.65,127.84,2300.0,127.67,128.01,127.65,127.84,2300.0
2017-04-18 11:00:00,127.67,128.09,127.67,128.09,1500.0,127.67,128.09,127.67,128.09,1500.0
2017-04-18 11:30:00,127.84,127.84,127.65,127.84,800.0,127.84,127.84,127.65,127.84,800.0
2017-04-18 12:00:00,127.69,127.69,127.29,127.6,2200.0,127.69,127.69,127.29,127.6,2200.0
2017-04-18 12:30:00,127.55,127.6,127.39,127.6,16700.0,127.55,127.6,127.39,127.6,16700.0
2017-04-18 13:00:00,127.5,127.99,127.45,127.99,1205.0,127.5,127.99,127.45,127.99,1205.0
2017-04-18 13:30:00,127.83,128.18,127.83,128.06,1505.0,127.83,128.18,127.83,128.06,1505.0
2017-04-18 14:00:00,128.18,128.32,128.06,128.14,1794.0,128.18,128.32,128.06,128.14,1794.0
2017-04-18 14:30:00,128.19,128.33,128.0,128.0,2215.0,128.19,128.33,128.0,128.0,2215.0
2017-04-18 15:00:00,128.18,128.43,127.97,128.33,3000.0,128.18,128.43,127.97,128.33,3000.0
2017-04-18 15:30:00,128.35,128.6,128.35,128.54,6998.0,128.35,128.6,128.35,128.54,6998.0
2017-04-19 09:30:00,129.01,129.54,128.44,129.15,14941.0,129.01,129.54,128.44,129.15,14941.0
2017-04-19 10:00:00,129.03,129.08,128.69,129.08,2600.0,129.03,129.08,128.69,129.08,2600.0
2017-04-19 10:30:00,129.36,129.38,129.02,129.03,1418.0,129.36,129.38,129.02,129.03,1418.0
2017-04-19 11:00:00,129.29,129.5,129.11,129.5,2000.0,129.29,129.5,129.11,129.5,2000.0
2017-04-19 11:30:00,129.39,129.53,129.31,129.4,1400.0,129.39,129.53,129.31,129.4,1400.0
2017-04-19 12:00:00,129.4,129.4,128.94,128.94,500.0,129.4,129.4,128.94,128.94,500.0
2017-04-19 12:30:00,129.01,129.04,128.79,129.04,800.0,129.01,129.04,128.79,129.04,800.0
2017-04-19 13:00:00,129.01,129.11,128.96,129.0,500.0,129.01,129.11,128.96,129.0,500.0
2017-04-19 13:30:00,129.07,129.17,128.82,129.17,1600.0,129.07,129.17,128.82,129.17,1600.0
2017-04-19 14:00:00,129.03,129.22,128.92,128.93,800.0,129.03,129.22,128.92,128.93,800.0
2017-04-19 14:30:00,129.08,129.2,128.91,128.97,2026.0,129.08,129.2,128.91,128.97,2026.0
2017-04-19 15:00:00,128.9,129.11,128.7,128.74,3324.0,128.9,129.11,128.7,128.74,3324.0
2017-04-19 15:30:00,128.77,128.91,128.55,128.81,15450.0,128.77,128.91,128.55,128.81,15450.0
2017-04-20 09:30:00,129.47,130.09,129.18,129.69,12590.0,129.47,130.09,129.18,129.69,12590.0
2017-04-20 10:00:00,129.69,129.95,129.57,129.65,3378.0,129.69,129.95,129.57,129.65,3378.0
2017-04-20 10:30:00,129.56,129.89,129.49,129.83,3455.0,129.56,129.89,129.49,129.83,3455.0
2017-04-20 11:00:00,129.83,130.28,129.81,130.14,4840.0,129.83,130.28,129.81,130.14,4840.0
2017-04-20 11:30:00,130.2,130.47,130.16,130.33,1900.0,130.2,130.47,130.16,130.33,1900.0
2017-04-20 12:00:00,130.4,130.66,130.4,130.66,500.0,130.4,130.66,130.4,130.66,500.0
2017-04-20 12:30:00,130.71,130.86,130.63,130.86,1352.0,130.71,130.86,130.63,130.86,1352.0
2017-04-20 13:00:00,130.82,130.82,130.41,130.51,2481.0,130.82,130.82,130.41,130.51,2481.0
2017-04-20 13:30:00,130.54,130.54,130.09,130.34,5400.0,130.54,130.54,130.09,130.34,5400.0
2017-04-20 14:00:00,130.27,130.31,130.06,130.11,6115.0,130.27,130.31,130.06,130.11,6115.0
2017-04-20 14:30:00,130.04,130.44,130.01,130.44,5756.0,130.04,130.44,130.01,130.44,5756.0
2017-04-20 15:00:00,130.36,130.4,129.89,129.9,4100.0,130.36,130.4,129.89,129.9,4100.0
2017-04-20 15:30:00,130.02,130.51,130.02,130.38,25857.0,130.02,130.51,130.02,130.38,25857.0
2017-04-21 09:30:00,129.8,130.8,129.45,130.72,26765.0,129.8,130.8,129.45,130.72,26765.0
2017-04-21 10:00:00,130.63,130.63,130.52,130.62,885.0,130.63,130.63,130.52,130.62,885.0
2017-04-21 10:30:00,130.54,130.78,130.14,130.14,2321.0,130.54,130.78,130.14,130.14,2321.0
2017-04-21 11:00:00,130.25,130.64,130.25,130.63,1002.0,130.25,130.64,130.25,130.63,1002.0
2017-04-21 11:30:00,130.47,131.1,130.46,131.03,2723.0,130.47,131.1,130.46,131.03,2723.0
2017-04-21 12:00:00,131.22,131.77,131.22,131.54,5783.0,131.22,131.77,131.22,131.54,5783.0
2017-04-21 12:30:00,131.51,131.79,131.21,131.3,2300.0,131.51,131.79,131.21,131.3,2300.0
2017-04-21 13:00:00,131.3,131.42,130.52,130.52,12158.0,131.3,131.42,130.52,130.52,12158.0
2017-04-21 13:30:00,130.57,130.61,129.95,130.61,12156.0,130.57,130.61,129.95,130.61,12156.0
2017-04-21 14:00:00,130.58,130.58,130.27,130.31,1200.0,130.58,130.58,130.27,130.31,1200.0
2017-04-21 14:30:00,130.47,130.47,130.19,130.19,1300.0,130.47,130.47,130.19,130.19,1300.0
2017-04-21 15:00:00,130.18,130.29,129.95,130.2,1832.0,130.18,130.29,129.95,130.2,1832.0
2017-04-21 15:30:00,130.15,130.46,130.04,130.17,16350.0,130.15,130.46,130.04,130.17,16350.0
2017-04-24 09:30:00,132.32,132.94,131.43,132.43,5961.0,132.32,132.94,131.43,132.43,5961.0
2017-04-24 10:00:00,132.25,132.31,131.63,131.98,4121.0,132.25,132.31,131.63,131.98,4121.0
2017-04-24 10:30:00,132.12,132.14,131.86,132.1,2000.0,132.12,132.14,131.86,132.1,2000.0
2017-04-24 11:00:00,132.0,132.49,132.0,132.42,6693.0,132.0,132.49,132.0,132.42,6693.0
2017-04-24 11:30:00,132.42,132.62,132.23,132.59,2900.0,132.42,132.62,132.23,132.59,2900.0
2017-04-24 12:00:00,132.45,132.72,132.45,132.69,2977.0,132.45,132.72,132.45,132.69,2977.0
2017-04-24 12:30:00,132.65,133.07,132.62,133.05,11092.0,132.65,133.07,132.62,133.05,11092.0
2017-04-24 13:00:00,133.08,133.14,132.93,132.96,2944.0,133.08,133.14,132.93,132.96,2944.0
2017-04-24 13:30:00,133.08,133.25,132.92,133.04,4145.0,133.08,133.25,132.92,133.04,4145.0
2017-04-24 14:00:00,133.03,133.14,132.33,132.47,3500.0,133.03,133.14,132.33,132.47,3500.0
2017-04-24 14:30:00,132.43,132.75,132.29,132.74,9930.0,132.43,132.75,132.29,132.74,9930.0
2017-04-24 15:00:00,132.63,132.92,132.5,132.86,13000.0,132.63,132.92,132.5,132.86,13000.0
2017-04-24 15:30:00,132.74,132.94,132.65,132.8,27675.0,132.74,132.94,132.65,132.8,27675.0
2017-04-25 09:30:00,133.76,134.77,133.17,133.17,9051.0,133.76,134.77,133.17,133.17,9051.0
2017-04-25 10:00:00,133.24,134.35,133.24,134.01,2500.0,133.24,134.35,133.24,134.01,2500.0
2017-04-25 10:30:00,134.13,134.21,133.82,133.82,5475.0,134.13,134.21,133.82,133.82,5475.0
2017-04-25 11:00:00,133.94,134.25,133.79,133.92,5640.0,133.94,134.25,133.79,133.92,5640.0
2017-04-25 11:30:00,133.8,134.19,133.71,133.74,12522.0,133.8,134.19,133.71,133.74,12522.0
2017-04-25 12:00:00,133.34,133.38,133.05,133.07,8625.0,133.34,133.38,133.05,133.07,8625.0
2017-04-25 12:30:00,133.1,133.35,133.02,133.25,2100.0,133.1,133.35,133.02,133.25,2100.0
2017-04-25 13:00:00,133.22,133.74,133.18,133.68,5399.0,133.22,133.74,133.18,133.68,5399.0
2017-04-25 13:30:00,133.71,133.98,133.63,133.75,2070.0,133.71,133.98,133.63,133.75,2070.0
2017-04-25 14:00:00,133.91,134.33,133.89,134.27,2810.0,133.91,134.33,133.89,134.27,2810.0
2017-04-25 14:30:00,134.34,134.34,133.89,134.04,3300.0,134.34,134.34,133.89,134.04,3300.0
2017-04-25 15:00:00,134.03,134.39,134.03,134.13,3823.0,134.03,134.39,134.03,134.13,3823.0
2017-04-25 15:30:00,134.13,134.23,133.58,133.6,22079.0,134.13,134.23,133.58,133.6,22079.0
2017-04-26 09:30:00,133.4,133.5,133.01,133.13,12547.0,133.4,133.5,133.01,133.13,12547.0
2017-04-26 10:00:00,133.14,133.22,132.81,133.22,3150.0,133.14,133.22,132.81,133.22,3150.0
2017-04-26 10:30:00,133.14,133.28,132.94,133.24,3011.0,133.14,133.28,132.94,133.24,3011.0
2017-04-26 11:00:00,133.28,133.82,133.21,133.82,8545.0,133.28,133.82,133.21,133.82,8545.0
2017-04-26 11:30:00,133.71,133.71,132.62,132.83,3800.0,133.71,133.71,132.62,132.83,3800.0
2017-04-26 12:00:00,132.72,133.49,132.62,133.08,8245.0,132.72,133.49,132.62,133.08,8245.0
2017-04-26 12:30:00,133.12,133.28,133.1,133.16,2500.0,133.12,133.28,133.1,133.16,2500.0
2017-04-26 13:00:00,133.16,133.27,133.02,133.27,7424.0,133.16,133.27,133.02,133.27,7424.0
2017-04-26 13:30:00,133.31,133.42,133.19,133.21,5700.0,133.31,133.42,133.19,133.21,5700.0
2017-04-26 14:00:00,133.35,133.75,133.21,133.63,4347.0,133.35,133.75,133.21,133.63,4347.0
2017-04-26 14:30:00,133.64,134.07,133.55,134.01,5167.0,133.64,134.07,133.55,134.01,5167.0
2017-04-26 15:00:00,133.94,134.29,133.94,134.26,7849.0,133.94,134.29,133.94,134.26,7849.0
2017-04-26 15:30:00,134.27,134.27,133.48,133.58,17513.0,134.27,134.27,133.48,133.58,17513.0
2017-04-27 09:30:00,133.94,134.73,133.14,133.56,9777.0,133.94,134.73,133.14,133.56,9777.0
2017-04-27 10:00:00,133.74,134.0,133.47,133.54,2618.0,133.74,134.0,133.47,133.54,2618.0
2017-04-27 10:30:00,134.05,134.22,133.59,133.59,2700.0,134.05,134.22,133.59,133.59,2700.0
2017-04-27 11:00:00,133.56,133.59,133.4,133.4,1452.0,133.56,133.59,133.4,133.4,1452.0
2017-04-27 11:30:00,133.4,133.79,133.0,133.02,1100.0,133.4,133.79,133.0,133.02,1100.0
2017-04-27 12:00:00,133.04,133.86,132.98,133.86,6290.0,133.04,133.86,132.98,133.86,6290.0
2017-04-27 12:30:00,133.82,134.27,133.79,134.27,1842.0,133.82,134.27,133.79,134.27,1842.0
2017-04-27 13:00:00,134.38,134.46,133.98,134.2,3909.0,134.38,134.46,133.98,134.2,3909.0
2017-04-27 13:30:00,134.0,134.26,133.97,133.97,1300.0,134.0,134.26,133.97,133.97,1300.0
2017-04-27 14:00:00,133.93,134.03,133.41,133.75,1384.0,133.93,134.03,133.41,133.75,1384.0
2017-04-27 14:30:00,134.01,134.63,133.86,134.63,3696.0,134.01,134.63,133.86,134.63,3696.0
2017-04-27 15:00:00,134.46,134.52,132.79,133.76,44809.0,134.46,134.52,132.79,133.76,44809.0
2017-04-27 15:30:00,133.71,133.93,133.05,133.56,27614.0,133.71,133.93,133.05,133.56,27614.0
2017-04-28 09:30:00,133.6,137.57,130.99,136.18,17988.0,133.6,137.57,130.99,136.18,17988.0
2017-04-28 10:00:00,135.24,136.22,134.67,135.22,10135.0,135.24,136.22,134.67,135.22,10135.0
2017-04-28 10:30:00,134.96,135.07,133.96,133.96,6509.0,134.96,135.07,133.96,133.96,6509.0
2017-04-28 11:00:00,134.0,134.06,133.13,133.53,8828.0,134.0,134.06,133.13,133.53,8828.0
2017-04-28 11:30:00,133.32,134.52,133.2,134.32,6581.0,133.32,134.52,133.2,134.32,6581.0
2017-04-28 12:00:00,134.37,135.28,134.33,135.15,7901.0,134.37,135.28,134.33,135.15,7901.0
2017-04-28 12:30:00,135.16,135.93,135.08,135.84,12586.0,135.16,135.93,135.08,135.84,12586.0
2017-04-28 13:00:00,135.83,135.83,135.4,135.61,3400.0,135.83,135.83,135.4,135.61,3400.0
2017-04-28 13:30:00,135.53,136.01,135.14,135.14,8925.0,135.53,136.01,135.14,135.14,8925.0
2017-04-28 14:00:00,134.87,134.87,134.1,134.47,3832.0,134.87,134.87,134.1,134.47,3832.0
2017-04-28 14:30:00,134.47,135.65,134.46,135.62,15333.0,134.47,135.65,134.46,135.62,15333.0
2017-04-28 15:00:00,135.63,136.33,135.51,136.2,18411.0,135.63,136.33,135.51,136.2,18411.0
2017-04-28 15:30:00,136.12,136.45,135.31,135.36,52667.0,136.12,136.45,135.31,135.36,52667.0
2017-05-01 09:30:00,135.63,136.2,134.49,134.6,6188.0,135.63,136.2,134.49,134.6,6188.0
2017-05-01 10:00:00,134.75,135.74,134.32,135.54,7992.0,134.75,135.74,134.32,135.54,7992.0
2017-05-01 10:30:00,135.69,136.24,135.31,135.94,4411.0,135.69,136.24,135.31,135.94,4411.0
2017-05-01 11:00:00,135.94,136.67,135.93,136.45,19497.0,135.94,136.67,135.93,136.45,19497.0
2017-05-01 11:30:00,136.24,136.86,136.17,136.86,6549.0,136.24,136.86,136.17,136.86,6549.0
2017-05-01 12:00:00,136.75,137.74,136.74,137.71,13180.0,136.75,137.74,136.74,137.71,13180.0
2017-05-01 12:30:00,137.63,137.73,137.02,137.22,8500.0,137.63,137.73,137.02,137.22,8500.0
2017-05-01 13:00:00,137.17,137.28,137.0,137.17,5572.0,137.17,137.28,137.0,137.17,5572.0
2017-05-01 13:30:00,137.12,137.83,136.93,137.82,9540.0,137.12,137.83,136.93,137.82,9540.0
2017-05-01 14:00:00,137.84,137.84,137.44,137.5,7019.0,137.84,137.84,137.44,137.5,7019.0
2017-05-01 14:30:00,137.44,137.57,137.36,137.5,6683.0,137.44,137.57,137.36,137.5,6683.0
2017-05-01 15:00:00,137.47,137.6,136.99,137.42,28887.0,137.47,137.6,136.99,137.42,28887.0
2017-05-01 15:30:00,137.43,137.85,137.29,137.31,34989.0,137.43,137.85,137.29,137.31,34989.0
2017-05-02 09:30:00,137.47,137.47,136.72,136.72,5125.0,137.47,137.47,136.72,136.72,5125.0
2017-05-02 10:00:00,136.94,138.18,136.83,138.06,14974.0,136.94,138.18,136.83,138.06,14974.0
2017-05-02 10:30:00,138.3,138.99,138.08,138.95,10808.0,138.3,138.99,138.08,138.95,10808.0
2017-05-02 11:00:00,138.79,138.88,137.7,137.97,8967.0,138.79,138.88,137.7,137.97,8967.0
2017-05-02 11:30:00,137.92,138.25,137.92,138.04,3970.0,137.92,138.25,137.92,138.04,3970.0
2017-05-02 12:00:00,138.03,138.35,137.98,138.17,5700.0,138.03,138.35,137.98,138.17,5700.0
2017-05-02 12:30:00,138.17,138.3,138.0,138.07,9174.0,138.17,138.3,138.0,138.07,9174.0
2017-05-02 13:00:00,138.17,138.24,137.93,137.93,5228.0,138.17,138.24,137.93,137.93,5228.0
2017-05-02 13:30:00,138.14,138.15,137.95,138.07,3773.0,138.14,138.15,137.95,138.07,3773.0
2017-05-02 14:00:00,137.88,138.19,137.78,138.1,4705.0,137.88,138.19,137.78,138.1,4705.0
2017-05-02 14:30:00,138.06,138.11,137.9,137.95,9932.0,138.06,138.11,137.9,137.95,9932.0
2017-05-02 15:00:00,138.0,138.41,137.71,137.78,5983.0,138.0,138.41,137.71,137.78,5983.0
2017-05-02 15:30:00,137.79,138.08,137.74,137.91,17714.0,137.79,138.08,137.74,137.91,17714.0
2017-05-03 09:30:00,137.16,138.35,136.6,137.54,7738.0,137.16,138.35,136.6,137.54,7738.0
2017-05-03 10:00:00,137.3,137.53,136.9,137.17,16827.0,137.3,137.53,136.9,137.17,16827.0
2017-05-03 10:30:00,137.19,137.76,137.19,137.56,5416.0,137.19,137.76,137.19,137.56,5416.0
2017-05-03 11:00:00,137.55,137.63,137.1,137.15,13778.0,137.55,137.63,137.1,137.15,13778.0
2017-05-03 11:30:00,137.04,137.27,137.0,137.06,1400.0,137.04,137.27,137.0,137.06,1400.0
2017-05-03 12:00:00,137.18,137.2,137.03,137.17,2491.0,137.18,137.2,137.03,137.17,2491.0
2017-05-03 12:30:00,137.05,137.38,137.05,137.38,2646.0,137.05,137.38,137.05,137.38,2646.0
2017-05-03 13:00:00,137.52,137.52,137.24,137.38,3687.0,137.52,137.52,137.24,137.38,3687.0
2017-05-03 13:30:00,137.16,137.56,137.16,137.56,2410.0,137.16,137.56,137.16,137.56,2410.0
2017-05-03 14:00:00,137.56,137.98,136.73,136.98,4095.0,137.56,137.98,136.73,136.98,4095.0
2017-05-03 14:30:00,136.97,137.16,136.63,137.07,2200.0,136.97,137.16,136.63,137.07,2200.0
2017-05-03 15:00:00,137.0,137.14,136.89,137.14,1834.0,137.0,137.14,136.89,137.14,1834.0
2017-05-03 15:30:00,137.11,137.84,137.11,137.6,17507.0,137.11,137.84,137.11,137.6,17507.0
2017-05-04 09:30:00,137.91,138.94,137.2,138.76,30728.0,137.91,138.94,137.2,138.76,30728.0
2017-05-04 10:00:00,138.89,139.0,138.46,138.81,2473.0,138.89,139.0,138.46,138.81,2473.0
2017-05-04 10:30:00,138.75,138.82,138.16,138.3,5435.0,138.75,138.82,138.16,138.3,5435.0
2017-05-04 11:00:00,138.02,138.19,138.02,138.19,400.0,138.02,138.19,138.02,138.19,400.0
2017-05-04 11:30:00,138.25,138.25,137.91,137.92,1100.0,138.25,138.25,137.91,137.92,1100.0
2017-05-04 12:00:00,137.96,137.98,137.4,137.8,2294.0,137.96,137.98,137.4,137.8,2294.0
2017-05-04 12:30:00,137.6,137.76,137.51,137.74,1600.0,137.6,137.76,137.51,137.74,1600.0
2017-05-04 13:00:00,137.84,138.0,137.84,137.92,1081.0,137.84,138.0,137.84,137.92,1081.0
2017-05-04 13:30:00,137.79,138.03,137.74,137.84,1410.0,137.79,138.03,137.74,137.84,1410.0
2017-05-04 14:00:00,137.85,137.9,137.68,137.9,704.0,137.85,137.9,137.68,137.9,704.0
2017-05-04 14:30:00,138.0,138.0,137.76,137.99,833.0,138.0,138.0,137.76,137.99,833.0
2017-05-04 15:00:00,137.9,137.92,137.77,137.86,1241.0,137.9,137.92,137.77,137.86,1241.0
2017-05-04 15:30:00,137.88,137.94,137.44,137.5,32920.0,137.88,137.94,137.44,137.5,32920.0
2017-05-05 09:30:00,137.88,138.0,137.21,137.28,7618.0,137.88,138.0,137.21,137.28,7618.0
2017-05-05 10:00:00,137.29,137.73,137.06,137.06,2600.0,137.29,137.73,137.06,137.06,2600.0
2017-05-05 10:30:00,137.1,137.25,136.88,137.12,1796.0,137.1,137.25,136.88,137.12,1796.0
2017-05-05 11:00:00,137.07,137.76,137.01,137.51,8617.0,137.07,137.76,137.01,137.51,8617.0
2017-05-05 11:30:00,137.5,137.55,137.41,137.49,2388.0,137.5,137.55,137.41,137.49,2388.0
2017-05-05 12:00:00,137.49,137.54,137.32,137.4,1450.0,137.49,137.54,137.32,137.4,1450.0
2017-05-05 12:30:00,137.36,137.36,137.13,137.13,3148.0,137.36,137.36,137.13,137.13,3148.0
2017-05-05 13:00:00,137.15,137.43,137.11,137.43,3498.0,137.15,137.43,137.11,137.43,3498.0
2017-05-05 13:30:00,137.52,137.75,137.42,137.75,11525.0,137.52,137.75,137.42,137.75,11525.0
2017-05-05 14:00:00,137.65,137.78,137.51,137.69,3491.0,137.65,137.78,137.51,137.69,3491.0
2017-05-05 14:30:00,137.71,137.86,137.55,137.69,6300.0,137.71,137.86,137.55,137.69,6300.0
2017-05-05 15:00:00,137.69,137.98,137.68,137.95,4855.0,137.69,137.98,137.68,137.95,4855.0
2017-05-05 15:30:00,137.88,137.97,137.78,137.94,20004.0,137.88,137.97,137.78,137.94,20004.0
2017-05-08 09:30:00,137.65,138.13,137.05,137.05,4663.0,137.65,138.13,137.05,137.05,4663.0
2017-05-08 10:00:00,137.24,137.28,136.9,136.94,1800.0,137.24,137.28,136.9,136.94,1800.0
2017-05-08 10:30:00,136.94,136.97,136.16,136.62,9816.0,136.94,136.97,136.16,136.62,9816.0
2017-05-08 11:00:00,136.56,136.7,136.26,136.38,3684.0,136.56,136.7,136.26,136.38,3684.0
2017-05-08 11:30:00,136.44,136.45,136.24,136.24,1600.0,136.44,136.45,136.24,136.24,1600.0
2017-05-08 12:00:00,136.31,136.31,136.01,136.22,3251.0,136.31,136.31,136.01,136.22,3251.0
2017-05-08 12:30:00,136.29,136.85,136.29,136.85,1380.0,136.29,136.85,136.29,136.85,1380.0
2017-05-08 13:00:00,136.76,136.89,136.67,136.8,3871.0,136.76,136.89,136.67,136.8,3871.0
2017-05-08 13:30:00,136.79,137.19,136.74,137.02,2101.0,136.79,137.19,136.74,137.02,2101.0
2017-05-08 14:00:00,137.12,137.36,136.99,137.03,2862.0,137.12,137.36,136.99,137.03,2862.0
2017-05-08 14:30:00,137.19,137.19,136.7,136.75,3800.0,137.19,137.19,136.7,136.75,3800.0
2017-05-08 15:00:00,136.81,137.07,136.66,136.85,7517.0,136.81,137.07,136.66,136.85,7517.0
2017-05-08 15:30:00,136.86,137.09,136.68,137.08,18887.0,136.86,137.09,136.68,137.08,18887.0
2017-05-09 09:30:00,137.12,137.94,137.12,137.94,5938.0,137.12,137.94,137.12,137.94,5938.0
2017-05-09 10:00:00,137.78,137.99,137.37,137.57,2358.0,137.78,137.99,137.37,137.57,2358.0
2017-05-09 10:30:00,137.42,137.42,137.27,137.4,646.0,137.42,137.42,137.27,137.4,646.0
2017-05-09 11:00:00,137.36,137.43,136.68,136.88,1205.0,137.36,137.43,136.68,136.88,1205.0
2017-05-09 11:30:00,136.72,136.8,136.55,136.56,600.0,136.72,136.8,136.55,136.56,600.0
2017-05-09 12:00:00,136.82,137.41,136.82,137.41,1819.0,136.82,137.41,136.82,137.41,1819.0
2017-05-09 12:30:00,137.21,137.35,136.78,137.0,1734.0,137.21,137.35,136.78,137.0,1734.0
2017-05-09 13:00:00,137.18,137.18,137.05,137.08,900.0,137.18,137.18,137.05,137.08,900.0
2017-05-09 13:30:00,137.11,137.11,136.79,136.99,1231.0,137.11,137.11,136.79,136.99,1231.0
2017-05-09 14:00:00,137.1,137.1,136.81,136.89,1300.0,137.1,137.1,136.81,136.89,1300.0
2017-05-09 14:30:00,136.88,137.29,136.71,137.06,3602.0,136.88,137.29,136.71,137.06,3602.0
2017-05-09 15:00:00,136.92,137.18,136.8,136.98,3249.0,136.92,137.18,136.8,136.98,3249.0
2017-05-09 15:30:00,137.03,137.12,136.54,136.94,14314.0,137.03,137.12,136.54,136.94,14314.0
2017-05-10 09:30:00,136.5,137.63,136.5,136.95,2252.0,136.5,137.63,136.5,136.95,2252.0
2017-05-10 10:00:00,137.25,137.26,136.51,136.51,1300.0,137.25,137.26,136.51,136.51,1300.0
2017-05-10 10:30:00,136.5,136.54,135.89,136.3,4117.0,136.5,136.54,135.89,136.3,4117.0
2017-05-10 11:00:00,136.35,136.7,136.17,136.7,21047.0,136.35,136.7,136.17,136.7,21047.0
2017-05-10 11:30:00,136.61,136.61,136.54,136.61,400.0,136.61,136.61,136.54,136.61,400.0
2017-05-10 12:00:00,136.83,137.15,136.83,137.11,850.0,136.83,137.15,136.83,137.11,850.0
2017-05-10 12:30:00,137.08,137.09,137.08,137.08,114.0,137.08,137.09,137.08,137.08,114.0
2017-05-10 13:00:00,136.98,137.0,136.85,136.85,3720.0,136.98,137.0,136.85,136.85,3720.0
2017-05-10 13:30:00,136.79,136.82,136.29,136.42,3674.0,136.79,136.82,136.29,136.42,3674.0
2017-05-10 14:00:00,136.44,136.89,136.44,136.85,1259.0,136.44,136.89,136.44,136.85,1259.0
2017-05-10 14:30:00,136.86,137.23,136.86,137.23,947.0,136.86,137.23,136.86,137.23,947.0
2017-05-10 15:00:00,137.19,137.54,137.11,137.26,4585.0,137.19,137.54,137.11,137.26,4585.0
2017-05-10 15:30:00,137.27,137.38,137.15,137.19,10306.0,137.27,137.38,137.15,137.19,10306.0
2017-05-11 09:30:00,136.58,136.58,135.42,135.45,3087.0,136.58,136.58,135.42,135.45,3087.0
2017-05-11 10:00:00,135.64,136.09,135.44,135.91,3326.0,135.64,136.09,135.44,135.91,3326.0
2017-05-11 10:30:00,135.5,135.8,135.28,135.44,2398.0,135.5,135.8,135.28,135.44,2398.0
2017-05-11 11:00:00,135.53,136.06,135.53,136.06,400.0,135.53,136.06,135.53,136.06,400.0
2017-05-11 11:30:00,136.06,136.06,135.33,135.39,1400.0,136.06,136.06,135.33,135.39,1400.0
2017-05-11 12:00:00,135.51,135.57,135.09,135.39,2100.0,135.51,135.57,135.09,135.39,2100.0
2017-05-11 12:30:00,135.48,135.66,135.32,135.34,1490.0,135.48,135.66,135.32,135.34,1490.0
2017-05-11 13:00:00,135.34,135.38,135.15,135.16,900.0,135.34,135.38,135.15,135.16,900.0
2017-05-11 13:30:00,135.21,135.32,135.09,135.32,1900.0,135.21,135.32,135.09,135.32,1900.0
2017-05-11 14:00:00,135.53,135.74,135.28,135.73,3428.0,135.53,135.74,135.28,135.73,3428.0
2017-05-11 14:30:00,135.59,135.59,135.46,135.54,400.0,135.59,135.59,135.46,135.54,400.0
2017-05-11 15:00:00,135.59,135.7,135.47,135.47,3205.0,135.59,135.7,135.47,135.47,3205.0
2017-05-11 15:30:00,135.57,135.87,135.57,135.72,9034.0,135.57,135.87,135.57,135.72,9034.0
2017-05-12 09:30:00,134.96,135.44,134.96,135.17,2984.0,134.96,135.44,134.96,135.17,2984.0
2017-05-12 10:00:00,135.04,135.04,134.44,134.73,9525.0,135.04,135.04,134.44,134.73,9525.0
2017-05-12 10:30:00,134.75,134.86,134.71,134.71,1700.0,134.75,134.86,134.71,134.71,1700.0
2017-05-12 11:00:00,134.83,134.83,134.63,134.82,2500.0,134.83,134.83,134.63,134.82,2500.0
2017-05-12 11:30:00,134.73,135.1,134.73,135.1,2600.0,134.73,135.1,134.73,135.1,2600.0
2017-05-12 12:00:00,135.01,135.11,134.95,135.06,1900.0,135.01,135.11,134.95,135.06,1900.0
2017-05-12 12:30:00,135.25,135.29,135.08,135.1,2446.0,135.25,135.29,135.08,135.1,2446.0
2017-05-12 13:00:00,135.16,135.16,134.94,134.94,1101.0,135.16,135.16,134.94,134.94,1101.0
2017-05-12 13:30:00,135.01,135.1,134.79,134.83,932.0,135.01,135.1,134.79,134.83,932.0
2017-05-12 14:00:00,134.9,135.02,134.6,134.66,2154.0,134.9,135.02,134.6,134.66,2154.0
2017-05-12 14:30:00,134.64,134.97,134.58,134.84,2074.0,134.64,134.97,134.58,134.84,2074.0
2017-05-12 15:00:00,134.8,134.9,134.68,134.68,2600.0,134.8,134.9,134.68,134.68,2600.0
2017-05-12 15:30:00,134.66,134.98,134.51,134.91,7399.0,134.66,134.98,134.51,134.91,7399.0
2017-05-15 09:30:00,135.0,135.74,135.0,135.73,2885.0,135.0,135.74,135.0,135.73,2885.0
2017-05-15 10:00:00,135.73,135.73,135.0,135.05,2913.0,135.73,135.73,135.0,135.05,2913.0
2017-05-15 10:30:00,135.12,135.49,135.03,135.43,3700.0,135.12,135.49,135.03,135.43,3700.0
2017-05-15 11:00:00,135.66,135.69,135.37,135.5,1800.0,135.66,135.69,135.37,135.5,1800.0
2017-05-15 11:30:00,135.56,135.68,135.19,135.62,6075.0,135.56,135.68,135.19,135.62,6075.0
2017-05-15 12:00:00,135.6,135.81,135.49,135.49,3975.0,135.6,135.81,135.49,135.49,3975.0
2017-05-15 12:30:00,135.54,135.57,135.49,135.52,2000.0,135.54,135.57,135.49,135.52,2000.0
2017-05-15 13:00:00,135.52,135.6,135.42,135.46,1159.0,135.52,135.6,135.42,135.46,1159.0
2017-05-15 13:30:00,135.63,135.82,135.55,135.82,2555.0,135.63,135.82,135.55,135.82,2555.0
2017-05-15 14:00:00,135.77,135.77,135.38,135.43,4496.0,135.77,135.77,135.38,135.43,4496.0
2017-05-15 14:30:00,135.41,135.7,135.41,135.61,2749.0,135.41,135.7,135.41,135.61,2749.0
2017-05-15 15:00:00,135.62,135.65,135.36,135.47,4196.0,135.62,135.65,135.36,135.47,4196.0
2017-05-15 15:30:00,135.39,135.65,135.27,135.51,11760.0,135.39,135.65,135.27,135.51,11760.0
2017-05-16 09:30:00,136.04,136.04,135.46,135.69,2356.0,136.04,136.04,135.46,135.69,2356.0
2017-05-16 10:00:00,135.92,136.22,135.68,135.73,2805.0,135.92,136.22,135.68,135.73,2805.0
2017-05-16 10:30:00,135.58,135.64,135.34,135.34,1200.0,135.58,135.64,135.34,135.34,1200.0
2017-05-16 11:00:00,135.55,135.73,135.36,135.66,500.0,135.55,135.73,135.36,135.66,500.0
2017-05-16 11:30:00,135.68,135.76,135.59,135.72,2269.0,135.68,135.76,135.59,135.72,2269.0
2017-05-16 12:00:00,135.77,135.77,135.69,135.72,1702.0,135.77,135.77,135.69,135.72,1702.0
2017-05-16 12:30:00,135.62,135.62,135.37,135.48,3100.0,135.62,135.62,135.37,135.48,3100.0
2017-05-16 13:00:00,135.45,135.46,135.28,135.28,1400.0,135.45,135.46,135.28,135.28,1400.0
2017-05-16 13:30:00,135.36,135.44,135.15,135.4,3300.0,135.36,135.44,135.15,135.4,3300.0
2017-05-16 14:00:00,135.26,135.59,135.26,135.49,4388.0,135.26,135.59,135.26,135.49,4388.0
2017-05-16 14:30:00,135.48,135.86,135.48,135.73,3994.0,135.48,135.86,135.48,135.73,3994.0
2017-05-16 15:00:00,135.61,135.67,135.5,135.56,5300.0,135.61,135.67,135.5,135.56,5300.0
2017-05-16 15:30:00,135.58,135.87,135.54,135.77,14006.0,135.58,135.87,135.54,135.77,14006.0
2017-05-17 09:30:00,133.68,136.34,133.68,134.38,6358.0,133.68,136.34,133.68,134.38,6358.0
2017-05-17 10:00:00,134.47,134.97,134.2,134.96,6521.0,134.47,134.97,134.2,134.96,6521.0
2017-05-17 10:30:00,134.75,134.75,133.96,133.96,2100.0,134.75,134.75,133.96,133.96,2100.0
2017-05-17 11:00:00,133.97,134.22,133.63,133.97,2086.0,133.97,134.22,133.63,133.97,2086.0
2017-05-17 11:30:00,133.72,133.91,133.55,133.6,4546.0,133.72,133.91,133.55,133.6,4546.0
2017-05-17 12:00:00,133.84,133.89,133.25,133.47,4600.0,133.84,133.89,133.25,133.47,4600.0
2017-05-17 12:30:00,133.28,133.86,133.21,133.79,4082.0,133.28,133.86,133.21,133.79,4082.0
2017-05-17 13:00:00,133.67,133.77,133.32,133.32,2100.0,133.67,133.77,133.32,133.32,2100.0
2017-05-17 13:30:00,133.29,133.48,133.27,133.27,2900.0,133.29,133.48,133.27,133.27,2900.0
2017-05-17 14:00:00,133.23,133.32,132.77,132.8,5178.0,133.23,133.32,132.77,132.8,5178.0
2017-05-17 14:30:00,132.81,132.84,132.47,132.84,3579.0,132.81,132.84,132.47,132.84,3579.0
2017-05-17 15:00:00,132.76,133.0,132.56,132.56,15577.0,132.76,133.0,132.56,132.56,15577.0
2017-05-17 15:30:00,132.61,132.85,132.15,132.16,20710.0,132.61,132.85,132.15,132.16,20710.0
2017-05-18 09:30:00,131.69,132.23,131.37,131.89,3851.0,131.69,132.23,131.37,131.89,3851.0
2017-05-18 10:00:00,132.52,133.01,132.33,132.92,5300.0,132.52,133.01,132.33,132.92,5300.0
2017-05-18 10:30:00,132.92,133.13,132.8,132.96,5431.0,132.92,133.13,132.8,132.96,5431.0
2017-05-18 11:00:00,133.08,133.89,132.96,133.76,3800.0,133.08,133.89,132.96,133.76,3800.0
2017-05-18 11:30:00,133.78,133.88,132.31,132.54,4735.0,133.78,133.88,132.31,132.54,4735.0
2017-05-18 12:00:00,132.55,132.55,132.13,132.28,3600.0,132.55,132.55,132.13,132.28,3600.0
2017-05-18 12:30:00,132.26,132.26,131.83,131.89,2400.0,132.26,132.26,131.83,131.89,2400.0
2017-05-18 13:00:00,131.86,132.17,131.86,132.08,4516.0,131.86,132.17,131.86,132.08,4516.0
2017-05-18 13:30:00,132.28,132.44,132.17,132.22,4219.0,132.28,132.44,132.17,132.22,4219.0
2017-05-18 14:00:00,132.22,132.54,131.97,131.98,5084.0,132.22,132.54,131.97,131.98,5084.0
2017-05-18 14:30:00,132.19,132.43,131.94,132.01,3100.0,132.19,132.43,131.94,132.01,3100.0
2017-05-18 15:00:00,132.0,132.12,131.75,131.8,5745.0,132.0,132.12,131.75,131.8,5745.0
2017-05-18 15:30:00,131.85,132.14,131.49,131.53,22454.0,131.85,132.14,131.49,131.53,22454.0
2017-05-19 09:30:00,131.99,133.11,131.99,132.41,9319.0,131.99,133.11,131.99,132.41,9319.0
2017-05-19 10:00:00,132.41,132.79,131.94,132.67,3993.0,132.41,132.79,131.94,132.67,3993.0
2017-05-19 10:30:00,132.83,132.91,132.58,132.72,1600.0,132.83,132.91,132.58,132.72,1600.0
2017-05-19 11:00:00,132.72,133.25,132.52,133.25,3987.0,132.72,133.25,132.52,133.25,3987.0
2017-05-19 11:30:00,133.11,133.14,132.83,132.99,5320.0,133.11,133.14,132.83,132.99,5320.0
2017-05-19 12:00:00,133.04,133.14,132.99,133.12,2000.0,133.04,133.14,132.99,133.12,2000.0
2017-05-19 12:30:00,133.11,133.37,132.89,133.17,2012.0,133.11,133.37,132.89,133.17,2012.0
2017-05-19 13:00:00,133.35,133.45,133.29,133.45,1900.0,133.35,133.45,133.29,133.45,1900.0
2017-05-19 13:30:00,133.47,133.58,133.15,133.19,6678.0,133.47,133.58,133.15,133.19,6678.0
2017-05-19 14:00:00,133.13,133.45,132.82,133.29,6500.0,133.13,133.45,132.82,133.29,6500.0
2017-05-19 14:30:00,133.5,133.95,133.5,133.86,3300.0,133.5,133.95,133.5,133.86,3300.0
2017-05-19 15:00:00,133.78,133.86,133.2,133.2,5057.0,133.78,133.86,133.2,133.2,5057.0
2017-05-19 15:30:00,133.09,133.36,133.09,133.18,16749.0,133.09,133.36,133.09,133.18,16749.0
2017-05-22 09:30:00,133.12,133.95,133.0,133.75,11759.0,133.12,133.95,133.0,133.75,11759.0
2017-05-22 10:00:00,133.61,133.98,132.86,132.97,50300.0,133.61,133.98,132.86,132.97,50300.0
2017-05-22 10:30:00,133.1,133.11,131.99,132.37,8800.0,133.1,133.11,131.99,132.37,8800.0
2017-05-22 11:00:00,132.5,133.11,132.5,132.8,5000.0,132.5,133.11,132.5,132.8,5000.0
2017-05-22 11:30:00,132.81,133.26,132.81,132.95,4200.0,132.81,133.26,132.81,132.95,4200.0
2017-05-22 12:00:00,132.93,133.04,132.66,132.78,10800.0,132.93,133.04,132.66,132.78,10800.0
2017-05-22 12:30:00,132.85,133.06,132.48,132.94,36669.0,132.85,133.06,132.48,132.94,36669.0
2017-05-22 13:00:00,132.9,132.9,131.21,132.01,12527.0,132.9,132.9,131.21,132.01,12527.0
2017-05-22 13:30:00,132.09,132.21,132.0,132.15,5345.0,132.09,132.21,132.0,132.15,5345.0
2017-05-22 14:00:00,132.27,132.64,132.11,132.48,10099.0,132.27,132.64,132.11,132.48,10099.0
2017-05-22 14:30:00,132.49,132.61,132.18,132.28,7268.0,132.49,132.61,132.18,132.28,7268.0
2017-05-22 15:00:00,132.29,132.47,131.84,131.85,12911.0,132.29,132.47,131.84,131.85,12911.0
2017-05-22 15:30:00,132.07,132.44,131.81,131.94,60280.0,132.07,132.44,131.81,131.94,60280.0
2017-05-23 09:30:00,132.48,133.41,131.14,131.43,5475.0,132.48,133.41,131.14,131.43,5475.0
2017-05-23 10:00:00,131.31,131.7,131.3,131.6,14658.0,131.31,131.7,131.3,131.6,14658.0
2017-05-23 10:30:00,131.57,132.21,131.35,132.02,16825.0,131.57,132.21,131.35,132.02,16825.0
2017-05-23 11:00:00,132.22,132.95,132.22,132.53,8612.0,132.22,132.95,132.22,132.53,8612.0
2017-05-23 11:30:00,132.52,132.9,132.26,132.47,20401.0,132.52,132.9,132.26,132.47,20401.0
2017-05-23 12:00:00,132.47,132.73,132.35,132.6,1700.0,132.47,132.73,132.35,132.6,1700.0
2017-05-23 12:30:00,132.5,132.57,131.94,132.19,3114.0,132.5,132.57,131.94,132.19,3114.0
2017-05-23 13:00:00,132.19,132.56,132.19,132.53,3194.0,132.19,132.56,132.19,132.53,3194.0
2017-05-23 13:30:00,132.66,132.92,132.51,132.59,3303.0,132.66,132.92,132.51,132.59,3303.0
2017-05-23 14:00:00,132.57,132.63,132.38,132.38,1600.0,132.57,132.63,132.38,132.38,1600.0
2017-05-23 14:30:00,132.48,132.69,132.35,132.41,4326.0,132.48,132.69,132.35,132.41,4326.0
2017-05-23 15:00:00,132.41,132.57,131.99,132.25,4200.0,132.41,132.57,131.99,132.25,4200.0
2017-05-23 15:30:00,132.25,132.36,132.14,132.18,26229.0,132.25,132.36,132.14,132.18,26229.0
2017-05-24 09:30:00,132.43,132.95,131.93,132.92,16615.0,132.43,132.95,131.93,132.92,16615.0
2017-05-24 10:00:00,132.92,132.94,132.51,132.94,3523.0,132.92,132.94,132.51,132.94,3523.0
2017-05-24 10:30:00,132.93,132.93,132.66,132.66,1700.0,132.93,132.93,132.66,132.66,1700.0
2017-05-24 11:00:00,132.8,132.8,132.0,132.32,12000.0,132.8,132.8,132.0,132.32,12000.0
2017-05-24 11:30:00,132.32,132.7,132.13,132.4,6826.0,132.32,132.7,132.13,132.4,6826.0
2017-05-24 12:00:00,132.44,132.65,132.27,132.53,2861.0,132.44,132.65,132.27,132.53,2861.0
2017-05-24 12:30:00,132.4,132.75,132.3,132.73,2363.0,132.4,132.75,132.3,132.73,2363.0
2017-05-24 13:00:00,132.64,132.72,132.03,132.2,3700.0,132.64,132.72,132.03,132.2,3700.0
2017-05-24 13:30:00,132.0,132.27,131.9,131.95,10066.0,132.0,132.27,131.9,131.95,10066.0
2017-05-24 14:00:00,132.0,132.36,131.96,132.16,12862.0,132.0,132.36,131.96,132.16,12862.0
2017-05-24 14:30:00,132.15,132.18,131.98,131.98,9100.0,132.15,132.18,131.98,131.98,9100.0
2017-05-24 15:00:00,132.02,132.57,131.95,132.57,21127.0,132.02,132.57,131.95,132.57,21127.0
2017-05-24 15:30:00,132.59,133.19,132.59,132.9,19953.0,132.59,133.19,132.59,132.9,19953.0
2017-05-25 09:30:00,133.55,134.16,133.49,133.9,6113.0,133.55,134.16,133.49,133.9,6113.0
2017-05-25 10:00:00,133.9,134.03,133.76,134.03,2825.0,133.9,134.03,133.76,134.03,2825.0
2017-05-25 10:30:00,134.09,134.1,133.7,133.89,3773.0,134.09,134.1,133.7,133.89,3773.0
2017-05-25 11:00:00,133.89,134.01,133.83,133.83,3000.0,133.89,134.01,133.83,133.83,3000.0
2017-05-25 11:30:00,133.74,133.76,133.55,133.7,2602.0,133.74,133.76,133.55,133.7,2602.0
2017-05-25 12:00:00,133.7,133.74,133.55,133.58,2318.0,133.7,133.74,133.55,133.58,2318.0
2017-05-25 12:30:00,133.64,133.9,133.44,133.47,33072.0,133.64,133.9,133.44,133.47,33072.0
2017-05-25 13:00:00,133.49,133.78,133.48,133.72,1500.0,133.49,133.78,133.48,133.72,1500.0
2017-05-25 13:30:00,133.73,133.92,133.56,133.74,2057.0,133.73,133.92,133.56,133.74,2057.0
2017-05-25 14:00:00,133.64,133.72,133.53,133.72,1731.0,133.64,133.72,133.53,133.72,1731.0
2017-05-25 14:30:00,133.77,133.84,133.72,133.84,1700.0,133.77,133.84,133.72,133.84,1700.0
2017-05-25 15:00:00,133.85,133.85,133.32,133.35,3700.0,133.85,133.85,133.32,133.35,3700.0
2017-05-25 15:30:00,133.44,133.54,132.92,132.95,39027.0,133.44,133.54,132.92,132.95,39027.0
2017-05-26 09:30:00,133.07,133.91,132.2,132.22,12384.0,133.07,133.91,132.2,132.22,12384.0
2017-05-26 10:00:00,132.23,132.93,131.61,132.72,29900.0,132.23,132.93,131.61,132.72,29900.0
2017-05-26 10:30:00,133.0,133.33,132.97,133.05,6700.0,133.0,133.33,132.97,133.05,6700.0
2017-05-26 11:00:00,133.12,133.14,132.62,132.65,4300.0,133.12,133.14,132.62,132.65,4300.0
2017-05-26 11:30:00,132.7,132.99,131.97,132.99,25787.0,132.7,132.99,131.97,132.99,25787.0
2017-05-26 12:00:00,133.06,133.85,132.95,133.71,5120.0,133.06,133.85,132.95,133.71,5120.0
2017-05-26 12:30:00,133.89,134.06,133.89,134.06,1489.0,133.89,134.06,133.89,134.06,1489.0
2017-05-26 13:00:00,134.07,134.39,134.06,134.19,2201.0,134.07,134.39,134.06,134.19,2201.0
2017-05-26 13:30:00,134.15,134.24,134.14,134.24,300.0,134.15,134.24,134.14,134.24,300.0
2017-05-26 14:00:00,134.32,134.33,133.84,133.94,7284.0,134.32,134.33,133.84,133.94,7284.0
2017-05-26 14:30:00,133.93,133.93,133.63,133.71,4409.0,133.93,133.93,133.63,133.71,4409.0
2017-05-26 15:00:00,133.7,133.73,133.65,133.7,2900.0,133.7,133.73,133.65,133.7,2900.0
2017-05-26 15:30:00,133.7,133.83,133.43,133.51,32492.0,133.7,133.83,133.43,133.51,32492.0
2017-05-30 09:30:00,133.25,134.31,133.21,134.19,4670.0,133.25,134.31,133.21,134.19,4670.0
2017-05-30 10:00:00,134.19,134.28,132.99,133.24,4574.0,134.19,134.28,132.99,133.24,4574.0
2017-05-30 10:30:00,133.24,133.79,132.97,133.58,5342.0,133.24,133.79,132.97,133.58,5342.0
2017-05-30 11:00:00,133.5,133.69,133.3,133.37,3700.0,133.5,133.69,133.3,133.37,3700.0
2017-05-30 11:30:00,133.48,133.64,133.05,133.5,9670.0,133.48,133.64,133.05,133.5,9670.0
2017-05-30 12:00:00,133.47,133.48,133.18,133.28,7386.0,133.47,133.48,133.18,133.28,7386.0
2017-05-30 12:30:00,133.36,133.36,133.01,133.02,3629.0,133.36,133.36,133.01,133.02,3629.0
2017-05-30 13:00:00,133.04,133.12,132.96,133.0,2909.0,133.04,133.12,132.96,133.0,2909.0
2017-05-30 13:30:00,133.11,133.17,132.96,132.97,6299.0,133.11,133.17,132.96,132.97,6299.0
2017-05-30 14:00:00,132.82,132.88,132.63,132.63,2050.0,132.82,132.88,132.63,132.63,2050.0
2017-05-30 14:30:00,132.7,132.74,132.66,132.74,1400.0,132.7,132.74,132.66,132.74,1400.0
2017-05-30 15:00:00,132.99,133.08,132.66,132.75,6302.0,132.99,133.08,132.66,132.75,6302.0
2017-05-30 15:30:00,132.76,133.03,132.71,132.71,30563.0,132.76,133.03,132.71,132.71,30563.0
2017-05-31 09:30:00,133.15,133.63,132.5,132.56,5869.0,133.15,133.63,132.5,132.56,5869.0
2017-05-31 10:00:00,132.55,132.7,131.84,132.61,7264.0,132.55,132.7,131.84,132.61,7264.0
2017-05-31 10:30:00,132.51,132.95,132.41,132.68,6925.0,132.51,132.95,132.41,132.68,6925.0
2017-05-31 11:00:00,132.84,132.96,132.61,132.93,5400.0,132.84,132.96,132.61,132.93,5400.0
2017-05-31 11:30:00,132.68,132.89,132.58,132.58,4999.0,132.68,132.89,132.58,132.58,4999.0
2017-05-31 12:00:00,132.59,132.59,132.3,132.3,4141.0,132.59,132.59,132.3,132.3,4141.0
2017-05-31 12:30:00,132.36,132.43,132.29,132.29,1964.0,132.36,132.43,132.29,132.29,1964.0
2017-05-31 13:00:00,132.23,132.68,132.23,132.57,7600.0,132.23,132.68,132.23,132.57,7600.0
2017-05-31 13:30:00,132.67,132.67,132.38,132.38,9550.0,132.67,132.67,132.38,132.38,9550.0
2017-05-31 14:00:00,132.55,132.59,132.4,132.59,3361.0,132.55,132.59,132.4,132.59,3361.0
2017-05-31 14:30:00,132.59,132.67,132.44,132.51,14502.0,132.59,132.67,132.44,132.51,14502.0
2017-05-31 15:00:00,132.49,132.98,132.48,132.85,21220.0,132.49,132.98,132.48,132.85,21220.0
2017-05-31 15:30:00,132.85,133.19,132.59,132.62,55906.0,132.85,133.19,132.59,132.62,55906.0
2017-06-01 09:30:00,133.47,134.18,132.48,134.18,9115.0,133.47,134.18,132.48,134.18,9115.0
2017-06-01 10:00:00,134.01,134.01,133.6,133.86,5339.0,134.01,134.01,133.6,133.86,5339.0
2017-06-01 10:30:00,133.95,134.01,133.41,133.41,3268.0,133.95,134.01,133.41,133.41,3268.0
2017-06-01 11:00:00,133.55,133.66,133.3,133.45,15470.0,133.55,133.66,133.3,133.45,15470.0
2017-06-01 11:30:00,133.31,133.48,133.25,133.3,10948.0,133.31,133.48,133.25,133.3,10948.0
2017-06-01 12:00:00,133.24,133.39,133.19,133.19,7300.0,133.24,133.39,133.19,133.19,7300.0
2017-06-01 12:30:00,133.32,133.79,133.25,133.71,13214.0,133.32,133.79,133.25,133.71,13214.0
2017-06-01 13:00:00,133.67,134.01,133.64,134.01,5883.0,133.67,134.01,133.64,134.01,5883.0
2017-06-01 13:30:00,134.09,134.24,133.65,133.74,19671.0,134.09,134.24,133.65,133.74,19671.0
2017-06-01 14:00:00,133.8,134.15,133.5,133.93,29161.0,133.8,134.15,133.5,133.93,29161.0
2017-06-01 14:30:00,134.03,134.06,133.77,133.93,17898.0,134.03,134.06,133.77,133.93,17898.0
2017-06-01 15:00:00,133.93,134.0,133.81,133.94,29235.0,133.93,134.0,133.81,133.94,29235.0
2017-06-01 15:30:00,133.94,134.45,133.62,133.95,109541.0,133.94,134.45,133.62,133.95,109541.0
2017-06-02 09:30:00,134.09,135.71,134.09,135.5,9877.0,134.09,135.71,134.09,135.5,9877.0
2017-06-02 10:00:00,135.71,136.27,135.64,136.27,6709.0,135.71,136.27,135.64,136.27,6709.0
2017-06-02 10:30:00,136.27,136.66,135.71,135.71,12673.0,136.27,136.66,135.71,135.71,12673.0
2017-06-02 11:00:00,135.65,136.03,135.53,135.76,7402.0,135.65,136.03,135.53,135.76,7402.0
2017-06-02 11:30:00,135.95,137.03,135.77,136.86,8639.0,135.95,137.03,135.77,136.86,8639.0
2017-06-02 12:00:00,136.83,136.98,136.54,136.8,4111.0,136.83,136.98,136.54,136.8,4111.0
2017-06-02 12:30:00,136.81,137.36,136.75,137.27,6821.0,136.81,137.36,136.75,137.27,6821.0
2017-06-02 13:00:00,137.27,137.57,137.19,137.57,4300.0,137.27,137.57,137.19,137.57,4300.0
2017-06-02 13:30:00,137.49,137.77,137.42,137.61,5067.0,137.49,137.77,137.42,137.61,5067.0
2017-06-02 14:00:00,137.54,138.0,137.43,138.0,9624.0,137.54,138.0,137.43,138.0,9624.0
2017-06-02 14:30:00,137.87,137.87,137.44,137.78,4613.0,137.87,137.87,137.44,137.78,4613.0
2017-06-02 15:00:00,137.84,138.16,137.73,138.08,6263.0,137.84,138.16,137.73,138.08,6263.0
2017-06-02 15:30:00,138.18,138.32,137.94,138.23,46974.0,138.18,138.32,137.94,138.23,46974.0
2017-06-05 09:30:00,138.0,138.61,137.67,138.61,4653.0,138.0,138.61,137.67,138.61,4653.0
2017-06-05 10:00:00,138.61,138.61,138.21,138.22,4238.0,138.61,138.61,138.21,138.22,4238.0
2017-06-05 10:30:00,138.07,138.25,137.72,137.72,4984.0,138.07,138.25,137.72,137.72,4984.0
2017-06-05 11:00:00,137.81,137.82,137.25,137.25,2700.0,137.81,137.82,137.25,137.25,2700.0
2017-06-05 11:30:00,137.41,137.42,137.09,137.38,2918.0,137.41,137.42,137.09,137.38,2918.0
2017-06-05 12:00:00,137.38,137.54,137.29,137.44,3625.0,137.38,137.54,137.29,137.44,3625.0
2017-06-05 12:30:00,137.44,137.55,137.28,137.44,2200.0,137.44,137.55,137.28,137.44,2200.0
2017-06-05 13:00:00,137.38,137.41,137.25,137.25,1400.0,137.38,137.41,137.25,137.25,1400.0
2017-06-05 13:30:00,137.14,137.34,137.14,137.33,1300.0,137.14,137.34,137.14,137.33,1300.0
2017-06-05 14:00:00,137.38,137.56,137.37,137.49,3415.0,137.38,137.56,137.37,137.49,3415.0
2017-06-05 14:30:00,137.46,137.49,137.15,137.17,3800.0,137.46,137.49,137.15,137.17,3800.0
2017-06-05 15:00:00,137.13,137.3,136.93,137.29,3772.0,137.13,137.3,136.93,137.29,3772.0
2017-06-05 15:30:00,137.29,137.32,136.44,136.57,15990.0,137.29,137.32,136.44,136.57,15990.0
2017-06-06 09:30:00,135.6,136.58,135.54,136.43,3477.0,135.6,136.58,135.54,136.43,3477.0
2017-06-06 10:00:00,136.44,136.48,135.58,135.83,3525.0,136.44,136.48,135.58,135.83,3525.0
2017-06-06 10:30:00,135.83,136.06,135.71,135.87,2331.0,135.83,136.06,135.71,135.87,2331.0
2017-06-06 11:00:00,135.87,135.87,135.67,135.8,5955.0,135.87,135.87,135.67,135.8,5955.0
2017-06-06 11:30:00,135.8,136.13,135.78,135.95,5850.0,135.8,136.13,135.78,135.95,5850.0
2017-06-06 12:00:00,135.96,135.96,135.46,135.49,4174.0,135.96,135.96,135.46,135.49,4174.0
2017-06-06 12:30:00,135.49,135.49,135.2,135.24,4787.0,135.49,135.49,135.2,135.24,4787.0
2017-06-06 13:00:00,135.27,135.31,135.18,135.18,1800.0,135.27,135.31,135.18,135.18,1800.0
2017-06-06 13:30:00,135.3,135.47,135.26,135.38,2700.0,135.3,135.47,135.26,135.38,2700.0
2017-06-06 14:00:00,135.49,135.94,135.49,135.75,3664.0,135.49,135.94,135.49,135.75,3664.0
2017-06-06 14:30:00,135.94,136.37,135.85,136.2,4245.0,135.94,136.37,135.85,136.2,4245.0
2017-06-06 15:00:00,136.17,136.32,136.11,136.32,4300.0,136.17,136.32,136.11,136.32,4300.0
2017-06-06 15:30:00,136.2,136.2,135.66,135.66,12286.0,136.2,136.2,135.66,135.66,12286.0
2017-06-07 09:30:00,135.75,135.82,135.39,135.48,3030.0,135.75,135.82,135.39,135.48,3030.0
2017-06-07 10:00:00,135.65,135.74,135.45,135.58,4900.0,135.65,135.74,135.45,135.58,4900.0
2017-06-07 10:30:00,135.61,136.19,135.46,135.98,8583.0,135.61,136.19,135.46,135.98,8583.0
2017-06-07 11:00:00,136.07,136.14,135.68,135.69,4095.0,136.07,136.14,135.68,135.69,4095.0
2017-06-07 11:30:00,135.69,135.83,135.59,135.8,2156.0,135.69,135.83,135.59,135.8,2156.0
2017-06-07 12:00:00,135.8,135.8,135.38,135.52,2700.0,135.8,135.8,135.38,135.52,2700.0
2017-06-07 12:30:00,135.54,135.54,134.69,134.86,3700.0,135.54,135.54,134.69,134.86,3700.0
2017-06-07 13:00:00,134.99,135.1,134.67,134.79,4491.0,134.99,135.1,134.67,134.79,4491.0
2017-06-07 13:30:00,134.94,135.02,134.65,134.93,2600.0,134.94,135.02,134.65,134.93,2600.0
2017-06-07 14:00:00,134.79,134.88,134.61,134.81,4181.0,134.79,134.88,134.61,134.81,4181.0
2017-06-07 14:30:00,134.73,134.89,134.73,134.79,2158.0,134.73,134.89,134.73,134.79,2158.0
2017-06-07 15:00:00,134.68,134.78,134.57,134.78,4725.0,134.68,134.78,134.57,134.78,4725.0
2017-06-07 15:30:00,134.83,134.99,134.55,134.61,18093.0,134.83,134.99,134.55,134.61,18093.0
2017-06-08 09:30:00,134.92,136.05,134.18,134.42,5784.0,134.92,136.05,134.18,134.42,5784.0
2017-06-08 10:00:00,134.18,134.61,133.83,133.83,6863.0,134.18,134.61,133.83,133.83,6863.0
2017-06-08 10:30:00,133.97,134.33,133.97,134.12,4400.0,133.97,134.33,133.97,134.12,4400.0
2017-06-08 11:00:00,134.22,134.31,133.9,134.02,9900.0,134.22,134.31,133.9,134.02,9900.0
2017-06-08 11:30:00,133.97,134.28,133.74,134.18,5502.0,133.97,134.28,133.74,134.18,5502.0
2017-06-08 12:00:00,134.13,134.47,134.1,134.36,12649.0,134.13,134.47,134.1,134.36,12649.0
2017-06-08 12:30:00,134.32,134.32,133.98,134.08,9450.0,134.32,134.32,133.98,134.08,9450.0
2017-06-08 13:00:00,134.08,134.32,133.96,134.14,6601.0,134.08,134.32,133.96,134.14,6601.0
2017-06-08 13:30:00,134.03,134.41,133.92,134.33,4600.0,134.03,134.41,133.92,134.33,4600.0
2017-06-08 14:00:00,134.35,134.35,133.82,133.82,8980.0,134.35,134.35,133.82,133.82,8980.0
2017-06-08 14:30:00,133.89,133.9,133.46,133.55,4700.0,133.89,133.9,133.46,133.55,4700.0
2017-06-08 15:00:00,133.7,134.16,133.7,134.11,6321.0,133.7,134.16,133.7,134.11,6321.0
2017-06-08 15:30:00,134.07,134.47,134.07,134.19,16851.0,134.07,134.47,134.07,134.19,16851.0
2017-06-09 09:30:00,134.33,134.55,133.74,134.0,5172.0,134.33,134.55,133.74,134.0,5172.0
2017-06-09 10:00:00,133.81,134.63,133.72,134.49,6419.0,133.81,134.63,133.72,134.49,6419.0
2017-06-09 10:30:00,134.48,134.53,133.99,134.18,27831.0,134.48,134.53,133.99,134.18,27831.0
2017-06-09 11:00:00,134.12,134.29,133.98,134.22,49019.0,134.12,134.29,133.98,134.22,49019.0
2017-06-09 11:30:00,134.22,135.1,134.13,134.89,38474.0,134.22,135.1,134.13,134.89,38474.0
2017-06-09 12:00:00,135.02,135.25,134.43,134.49,6230.0,135.02,135.25,134.43,134.49,6230.0
2017-06-09 12:30:00,134.59,134.66,134.17,134.2,10333.0,134.59,134.66,134.17,134.2,10333.0
2017-06-09 13:00:00,134.2,134.45,133.56,133.95,15563.0,134.2,134.45,133.56,133.95,15563.0
2017-06-09 13:30:00,133.84,133.84,132.99,132.99,8120.0,133.84,133.84,132.99,132.99,8120.0
2017-06-09 14:00:00,132.94,133.36,132.9,133.2,6883.0,132.94,133.36,132.9,133.2,6883.0
2017-06-09 14:30:00,133.2,133.2,131.42,132.82,13183.0,133.2,133.2,131.42,132.82,13183.0
2017-06-09 15:00:00,132.78,133.44,132.58,133.13,9305.0,132.78,133.44,132.58,133.13,9305.0
2017-06-09 15:30:00,132.95,133.11,132.4,133.1,28365.0,132.95,133.11,132.4,133.1,28365.0
2017-06-12 09:30:00,132.88,132.88,131.35,131.56,5323.0,132.88,132.88,131.35,131.56,5323.0
2017-06-12 10:00:00,131.9,132.34,131.37,131.92,12780.0,131.9,132.34,131.37,131.92,12780.0
2017-06-12 10:30:00,131.85,132.82,131.85,132.66,8446.0,131.85,132.82,131.85,132.66,8446.0
2017-06-12 11:00:00,132.6,133.34,132.43,132.96,9477.0,132.6,133.34,132.43,132.96,9477.0
2017-06-12 11:30:00,133.06,133.34,132.67,133.34,20382.0,133.06,133.34,132.67,133.34,20382.0
2017-06-12 12:00:00,133.14,133.64,132.78,132.99,34333.0,133.14,133.64,132.78,132.99,34333.0
2017-06-12 12:30:00,132.96,133.31,132.72,132.81,19588.0,132.96,133.31,132.72,132.81,19588.0
2017-06-12 13:00:00,132.77,133.25,132.77,133.24,4427.0,132.77,133.25,132.77,133.24,4427.0
2017-06-12 13:30:00,133.13,133.46,133.12,133.28,94907.0,133.13,133.46,133.12,133.28,94907.0
2017-06-12 14:00:00,133.3,133.68,133.3,133.58,9489.0,133.3,133.68,133.3,133.58,9489.0
2017-06-12 14:30:00,133.56,133.94,133.56,133.74,4450.0,133.56,133.94,133.56,133.74,4450.0
2017-06-12 15:00:00,133.8,133.8,133.41,133.54,44820.0,133.8,133.8,133.41,133.54,44820.0
2017-06-12 15:30:00,133.53,134.15,133.5,134.14,28161.0,133.53,134.15,133.5,134.14,28161.0
2017-06-13 09:30:00,134.78,135.02,134.41,134.41,6098.0,134.78,135.02,134.41,134.41,6098.0
2017-06-13 10:00:00,134.5,134.75,134.32,134.41,6807.0,134.5,134.75,134.32,134.41,6807.0
2017-06-13 10:30:00,134.29,134.63,134.16,134.41,4472.0,134.29,134.63,134.16,134.41,4472.0
2017-06-13 11:00:00,134.31,135.0,134.27,134.79,11537.0,134.31,135.0,134.27,134.79,11537.0
2017-06-13 11:30:00,134.79,134.81,134.35,134.47,26242.0,134.79,134.81,134.35,134.47,26242.0
2017-06-13 12:00:00,134.31,134.37,133.88,134.07,3603.0,134.31,134.37,133.88,134.07,3603.0
2017-06-13 12:30:00,133.95,134.31,133.79,134.25,9020.0,133.95,134.31,133.79,134.25,9020.0
2017-06-13 13:00:00,134.24,134.5,134.24,134.44,8622.0,134.24,134.5,134.24,134.44,8622.0
2017-06-13 13:30:00,134.5,134.68,134.38,134.5,28969.0,134.5,134.68,134.38,134.5,28969.0
2017-06-13 14:00:00,134.58,134.75,134.25,134.44,25000.0,134.58,134.75,134.25,134.44,25000.0
2017-06-13 14:30:00,134.44,134.7,134.32,134.68,14159.0,134.44,134.7,134.32,134.68,14159.0
2017-06-13 15:00:00,134.68,135.25,134.5,135.24,25840.0,134.68,135.25,134.5,135.24,25840.0
2017-06-13 15:30:00,135.29,135.39,135.04,135.34,18176.0,135.29,135.39,135.04,135.34,18176.0
2017-06-14 09:30:00,135.39,135.39,135.39,135.39,651.0,135.39,135.39,135.39,135.39,651.0
2017-06-14 10:00:00,137.01,137.01,135.29,135.29,4400.0,137.01,137.01,135.29,135.29,4400.0
2017-06-14 10:30:00,135.37,135.5,135.23,135.24,5901.0,135.37,135.5,135.23,135.24,5901.0
2017-06-14 11:00:00,135.06,135.92,134.8,135.74,5717.0,135.06,135.92,134.8,135.74,5717.0
2017-06-14 11:30:00,135.65,135.75,135.47,135.49,9967.0,135.65,135.75,135.47,135.49,9967.0
2017-06-14 12:00:00,135.46,135.51,135.14,135.14,2952.0,135.46,135.51,135.14,135.14,2952.0
2017-06-14 12:30:00,135.53,135.63,135.37,135.38,3300.0,135.53,135.63,135.37,135.38,3300.0
2017-06-14 13:00:00,135.39,135.64,134.86,135.2,7000.0,135.39,135.64,134.86,135.2,7000.0
2017-06-14 13:30:00,135.31,135.61,135.07,135.35,9498.0,135.31,135.61,135.07,135.35,9498.0
2017-06-14 14:00:00,134.98,135.51,134.68,135.0,34812.0,134.98,135.51,134.68,135.0,34812.0
2017-06-14 14:30:00,135.04,135.05,134.0,134.5,3951.0,135.04,135.05,134.0,134.5,3951.0
2017-06-14 15:00:00,134.38,134.46,133.84,134.01,2533.0,134.38,134.46,133.84,134.01,2533.0
2017-06-14 15:30:00,134.18,134.59,134.13,134.54,30407.0,134.18,134.59,134.13,134.54,30407.0
2017-06-15 09:30:00,133.15,133.45,132.56,133.45,5490.0,133.15,133.45,132.56,133.45,5490.0
2017-06-15 10:00:00,133.89,133.92,132.3,132.58,6100.0,133.89,133.92,132.3,132.58,6100.0
2017-06-15 10:30:00,132.9,132.99,132.55,132.85,2833.0,132.9,132.99,132.55,132.85,2833.0
2017-06-15 11:00:00,133.1,133.54,133.05,133.49,2900.0,133.1,133.54,133.05,133.49,2900.0
2017-06-15 11:30:00,133.64,133.75,133.55,133.64,4100.0,133.64,133.75,133.55,133.64,4100.0
2017-06-15 12:00:00,133.51,133.69,133.24,133.45,11300.0,133.51,133.69,133.24,133.45,11300.0
2017-06-15 12:30:00,133.55,133.77,133.54,133.74,5912.0,133.55,133.77,133.54,133.74,5912.0
2017-06-15 13:00:00,133.74,133.98,133.71,133.73,3953.0,133.74,133.98,133.71,133.73,3953.0
2017-06-15 13:30:00,133.84,134.01,133.84,133.94,3017.0,133.84,134.01,133.84,133.94,3017.0
2017-06-15 14:00:00,133.85,134.14,133.82,134.08,6800.0,133.85,134.14,133.82,134.08,6800.0
2017-06-15 14:30:00,134.06,134.54,133.98,134.27,7719.0,134.06,134.54,133.98,134.27,7719.0
2017-06-15 15:00:00,134.36,134.91,134.24,134.77,35029.0,134.36,134.91,134.24,134.77,35029.0
2017-06-15 15:30:00,134.76,134.77,134.2,134.77,18506.0,134.76,134.77,134.2,134.77,18506.0
2017-06-16 09:30:00,134.08,134.77,133.14,134.76,122093.0,134.08,134.77,133.14,134.76,122093.0
2017-06-16 10:00:00,134.78,134.78,133.86,133.87,3843.0,134.78,134.78,133.86,133.87,3843.0
2017-06-16 10:30:00,133.86,134.14,133.76,134.04,6817.0,133.86,134.14,133.76,134.04,6817.0
2017-06-16 11:00:00,134.04,134.08,133.53,133.68,13913.0,134.04,134.08,133.53,133.68,13913.0
2017-06-16 11:30:00,133.87,134.13,133.79,134.01,2800.0,133.87,134.13,133.79,134.01,2800.0
2017-06-16 12:00:00,134.18,134.39,134.17,134.24,2829.0,134.18,134.39,134.17,134.24,2829.0
2017-06-16 12:30:00,134.28,134.28,133.73,133.74,2700.0,134.28,134.28,133.73,133.74,2700.0
2017-06-16 13:00:00,133.8,134.11,133.77,134.09,3392.0,133.8,134.11,133.77,134.09,3392.0
2017-06-16 13:30:00,134.03,134.29,133.9,134.2,2866.0,134.03,134.29,133.9,134.2,2866.0
2017-06-16 14:00:00,134.19,134.19,133.9,133.99,9344.0,134.19,134.19,133.9,133.99,9344.0
2017-06-16 14:30:00,134.01,134.52,133.91,134.52,6639.0,134.01,134.52,133.91,134.52,6639.0
2017-06-16 15:00:00,134.45,134.68,134.38,134.54,3723.0,134.45,134.68,134.38,134.54,3723.0
2017-06-16 15:30:00,134.54,135.5,134.54,135.46,48138.0,134.54,135.5,134.54,135.46,48138.0
2017-06-19 09:30:00,136.11,136.72,135.83,136.01,30839.0,136.11,136.72,135.83,136.01,30839.0
2017-06-19 10:00:00,136.0,136.16,134.83,135.26,11622.0,136.0,136.16,134.83,135.26,11622.0
2017-06-19 10:30:00,135.09,135.69,135.01,135.46,7710.0,135.09,135.69,135.01,135.46,7710.0
2017-06-19 11:00:00,135.46,136.04,135.44,135.78,8897.0,135.46,136.04,135.44,135.78,8897.0
2017-06-19 11:30:00,135.88,135.93,135.63,135.65,6675.0,135.88,135.93,135.63,135.65,6675.0
2017-06-19 12:00:00,135.73,135.81,135.65,135.72,5204.0,135.73,135.81,135.65,135.72,5204.0
2017-06-19 12:30:00,135.72,135.83,135.58,135.68,14618.0,135.72,135.83,135.58,135.68,14618.0
2017-06-19 13:00:00,135.72,135.84,135.61,135.61,11047.0,135.72,135.84,135.61,135.61,11047.0
2017-06-19 13:30:00,135.71,136.13,135.66,136.0,8308.0,135.71,136.13,135.66,136.0,8308.0
2017-06-19 14:00:00,136.03,136.32,135.84,136.16,5800.0,136.03,136.32,135.84,136.16,5800.0
2017-06-19 14:30:00,136.17,136.46,136.09,136.41,9514.0,136.17,136.46,136.09,136.41,9514.0
2017-06-19 15:00:00,136.43,136.51,136.14,136.31,40041.0,136.43,136.51,136.14,136.31,40041.0
2017-06-19 15:30:00,136.32,136.71,136.08,136.43,40225.0,136.32,136.71,136.08,136.43,40225.0
2017-06-20 09:30:00,135.84,136.57,135.09,135.09,6843.0,135.84,136.57,135.09,135.09,6843.0
2017-06-20 10:00:00,135.25,135.58,135.03,135.03,5169.0,135.25,135.58,135.03,135.03,5169.0
2017-06-20 10:30:00,134.75,134.99,134.67,134.79,6050.0,134.75,134.99,134.67,134.79,6050.0
2017-06-20 11:00:00,134.74,134.78,134.19,134.78,16501.0,134.74,134.78,134.19,134.78,16501.0
2017-06-20 11:30:00,134.69,135.05,134.36,134.84,10719.0,134.69,135.05,134.36,134.84,10719.0
2017-06-20 12:00:00,134.82,134.82,133.96,134.27,7129.0,134.82,134.82,133.96,134.27,7129.0
2017-06-20 12:30:00,134.35,134.61,134.23,134.51,3700.0,134.35,134.61,134.23,134.51,3700.0
2017-06-20 13:00:00,134.53,134.83,134.44,134.83,4235.0,134.53,134.83,134.44,134.83,4235.0
2017-06-20 13:30:00,134.85,134.91,134.61,134.61,2000.0,134.85,134.91,134.61,134.61,2000.0
2017-06-20 14:00:00,134.46,134.59,134.07,134.21,3900.0,134.46,134.59,134.07,134.21,3900.0
2017-06-20 14:30:00,134.26,134.41,134.09,134.13,5723.0,134.26,134.41,134.09,134.13,5723.0
2017-06-20 15:00:00,134.24,134.65,134.2,134.37,9059.0,134.24,134.65,134.2,134.37,9059.0
2017-06-20 15:30:00,134.24,134.3,133.99,134.02,23341.0,134.24,134.3,133.99,134.02,23341.0
2017-06-21 09:30:00,134.33,135.62,133.42,133.54,9745.0,134.33,135.62,133.42,133.54,9745.0
2017-06-21 10:00:00,133.97,134.92,133.69,133.88,16062.0,133.97,134.92,133.69,133.88,16062.0
2017-06-21 10:30:00,133.88,134.34,133.52,133.52,19997.0,133.88,134.34,133.52,133.52,19997.0
2017-06-21 11:00:00,133.53,134.25,133.5,134.0,8386.0,133.53,134.25,133.5,134.0,8386.0
2017-06-21 11:30:00,134.25,134.4,134.21,134.21,5329.0,134.25,134.4,134.21,134.21,5329.0
2017-06-21 12:00:00,134.16,134.32,134.04,134.32,4700.0,134.16,134.32,134.04,134.32,4700.0
2017-06-21 12:30:00,134.12,134.58,133.9,133.96,8984.0,134.12,134.58,133.9,133.96,8984.0
2017-06-21 13:00:00,134.1,134.72,134.05,134.69,5602.0,134.1,134.72,134.05,134.69,5602.0
2017-06-21 13:30:00,134.67,134.92,134.47,134.57,4900.0,134.67,134.92,134.47,134.57,4900.0
2017-06-21 14:00:00,134.57,134.61,134.31,134.36,6000.0,134.57,134.61,134.31,134.36,6000.0
2017-06-21 14:30:00,134.3,134.76,134.15,134.15,7782.0,134.3,134.76,134.15,134.15,7782.0
2017-06-21 15:00:00,134.1,134.15,133.53,133.53,27039.0,134.1,134.15,133.53,133.53,27039.0
2017-06-21 15:30:00,133.61,133.84,133.4,133.81,53663.0,133.61,133.84,133.4,133.81,53663.0
2017-06-22 09:30:00,134.03,134.46,133.64,134.16,4324.0,134.03,134.46,133.64,134.16,4324.0
2017-06-22 10:00:00,133.8,133.83,133.37,133.5,21933.0,133.8,133.83,133.37,133.5,21933.0
2017-06-22 10:30:00,133.32,133.91,133.22,133.91,7476.0,133.32,133.91,133.22,133.91,7476.0
2017-06-22 11:00:00,133.95,135.42,133.93,135.42,13005.0,133.95,135.42,133.93,135.42,13005.0
2017-06-22 11:30:00,135.36,135.45,134.25,134.88,10336.0,135.36,135.45,134.25,134.88,10336.0
2017-06-22 12:00:00,134.97,135.0,134.63,134.71,7279.0,134.97,135.0,134.63,134.71,7279.0
2017-06-22 12:30:00,134.79,134.86,134.54,134.54,9300.0,134.79,134.86,134.54,134.54,9300.0
2017-06-22 13:00:00,134.5,134.78,134.44,134.7,6593.0,134.5,134.78,134.44,134.7,6593.0
2017-06-22 13:30:00,134.7,135.14,134.66,135.12,6076.0,134.7,135.14,134.66,135.12,6076.0
2017-06-22 14:00:00,135.21,135.76,135.2,135.67,6100.0,135.21,135.76,135.2,135.67,6100.0
2017-06-22 14:30:00,135.69,135.76,135.61,135.69,6697.0,135.69,135.76,135.61,135.69,6697.0
2017-06-22 15:00:00,135.62,135.9,135.61,135.88,9232.0,135.62,135.9,135.61,135.88,9232.0
2017-06-22 15:30:00,135.74,135.75,134.86,135.17,47564.0,135.74,135.75,134.86,135.17,47564.0
2017-06-23 09:30:00,135.2,135.31,134.6,135.19,5276.0,135.2,135.31,134.6,135.19,5276.0
2017-06-23 10:00:00,135.24,135.39,135.1,135.13,8122.0,135.24,135.39,135.1,135.13,8122.0
2017-06-23 10:30:00,135.36,135.81,135.23,135.28,7498.0,135.36,135.81,135.23,135.28,7498.0
2017-06-23 11:00:00,135.63,135.63,135.34,135.35,3926.0,135.63,135.63,135.34,135.35,3926.0
2017-06-23 11:30:00,135.35,135.53,135.28,135.5,5700.0,135.35,135.53,135.28,135.5,5700.0
2017-06-23 12:00:00,135.52,135.78,135.5,135.56,1715.0,135.52,135.78,135.5,135.56,1715.0
2017-06-23 12:30:00,135.68,135.95,135.68,135.77,2591.0,135.68,135.95,135.68,135.77,2591.0
2017-06-23 13:00:00,135.84,136.19,135.8,136.15,17676.0,135.84,136.19,135.8,136.15,17676.0
2017-06-23 13:30:00,136.27,136.91,136.21,136.44,10178.0,136.27,136.91,136.21,136.44,10178.0
2017-06-23 14:00:00,136.46,136.48,135.51,135.94,11644.0,136.46,136.48,135.51,135.94,11644.0
2017-06-23 14:30:00,135.93,136.35,135.93,136.33,7982.0,135.93,136.35,135.93,136.33,7982.0
2017-06-23 15:00:00,136.1,136.1,135.6,135.97,11689.0,136.1,136.1,135.6,135.97,11689.0
2017-06-23 15:30:00,135.98,136.68,135.89,136.41,63349.0,135.98,136.68,135.89,136.41,63349.0
2017-06-26 09:30:00,137.0,137.63,136.79,136.91,2822.0,137.0,137.63,136.79,136.91,2822.0
2017-06-26 10:00:00,136.99,137.03,136.44,137.03,4757.0,136.99,137.03,136.44,137.03,4757.0
2017-06-26 10:30:00,136.99,137.0,135.97,136.1,7249.0,136.99,137.0,135.97,136.1,7249.0
2017-06-26 11:00:00,136.16,136.72,135.85,136.58,8870.0,136.16,136.72,135.85,136.58,8870.0
2017-06-26 11:30:00,136.63,136.75,136.14,136.74,3315.0,136.63,136.75,136.14,136.74,3315.0
2017-06-26 12:00:00,136.97,137.01,136.83,137.01,4100.0,136.97,137.01,136.83,137.01,4100.0
2017-06-26 12:30:00,137.04,137.43,136.97,137.21,11631.0,137.04,137.43,136.97,137.21,11631.0
2017-06-26 13:00:00,137.17,137.17,136.88,137.03,2141.0,137.17,137.17,136.88,137.03,2141.0
2017-06-26 13:30:00,136.89,137.07,136.65,136.95,5200.0,136.89,137.07,136.65,136.95,5200.0
2017-06-26 14:00:00,136.87,136.92,136.52,136.91,5412.0,136.87,136.92,136.52,136.91,5412.0
2017-06-26 14:30:00,136.96,137.12,136.9,137.0,4950.0,136.96,137.12,136.9,137.0,4950.0
2017-06-26 15:00:00,136.9,137.08,136.79,137.0,5888.0,136.9,137.08,136.79,137.0,5888.0
2017-06-26 15:30:00,137.03,137.21,136.6,136.7,63353.0,137.03,137.21,136.6,136.7,63353.0
2017-06-27 09:30:00,136.68,136.68,134.73,135.34,3096.0,136.68,136.68,134.73,135.34,3096.0
2017-06-27 10:00:00,135.3,136.07,135.29,135.95,2700.0,135.3,136.07,135.29,135.95,2700.0
2017-06-27 10:30:00,136.16,137.17,136.16,137.15,5800.0,136.16,137.17,136.16,137.15,5800.0
2017-06-27 11:00:00,137.15,137.38,137.01,137.3,4999.0,137.15,137.38,137.01,137.3,4999.0
2017-06-27 11:30:00,137.35,137.58,137.35,137.51,4200.0,137.35,137.58,137.35,137.51,4200.0
2017-06-27 12:00:00,137.55,138.15,137.52,137.94,12296.0,137.55,138.15,137.52,137.94,12296.0
2017-06-27 12:30:00,137.94,137.97,137.64,137.86,7904.0,137.94,137.97,137.64,137.86,7904.0
2017-06-27 13:00:00,137.89,137.94,137.45,137.81,8109.0,137.89,137.94,137.45,137.81,8109.0
2017-06-27 13:30:00,137.83,137.96,137.16,137.37,13428.0,137.83,137.96,137.16,137.37,13428.0
2017-06-27 14:00:00,137.4,138.38,137.23,138.13,14300.0,137.4,138.38,137.23,138.13,14300.0
2017-06-27 14:30:00,138.13,138.64,138.08,138.33,18790.0,138.13,138.64,138.08,138.33,18790.0
2017-06-27 15:00:00,138.34,138.54,137.75,137.84,18672.0,138.34,138.54,137.75,137.84,18672.0
2017-06-27 15:30:00,137.74,137.89,137.41,137.71,54286.0,137.74,137.89,137.41,137.71,54286.0
2017-06-28 09:30:00,138.85,138.85,137.56,137.82,5658.0,138.85,138.85,137.56,137.82,5658.0
2017-06-28 10:00:00,137.76,139.22,137.76,139.21,5229.0,137.76,139.22,137.76,139.21,5229.0
2017-06-28 10:30:00,138.93,139.35,138.75,139.21,5045.0,138.93,139.35,138.75,139.21,5045.0
2017-06-28 11:00:00,139.4,139.58,139.16,139.43,3499.0,139.4,139.58,139.16,139.43,3499.0
2017-06-28 11:30:00,139.44,140.13,139.31,140.02,5357.0,139.44,140.13,139.31,140.02,5357.0
2017-06-28 12:00:00,139.89,140.01,139.75,139.81,4818.0,139.89,140.01,139.75,139.81,4818.0
2017-06-28 12:30:00,139.8,140.57,139.79,140.5,5524.0,139.8,140.57,139.79,140.5,5524.0
2017-06-28 13:00:00,140.49,140.51,140.11,140.2,8623.0,140.49,140.51,140.11,140.2,8623.0
2017-06-28 13:30:00,140.19,140.37,140.14,140.36,4628.0,140.19,140.37,140.14,140.36,4628.0
2017-06-28 14:00:00,140.32,140.55,140.1,140.11,7721.0,140.32,140.55,140.1,140.11,7721.0
2017-06-28 14:30:00,140.2,140.24,140.02,140.15,6352.0,140.2,140.24,140.02,140.15,6352.0
2017-06-28 15:00:00,140.21,140.46,140.2,140.36,4370.0,140.21,140.46,140.2,140.36,4370.0
2017-06-28 15:30:00,140.38,140.64,140.22,140.26,38399.0,140.38,140.64,140.22,140.26,38399.0
2017-06-29 09:30:00,140.0,140.09,138.52,139.02,3674.0,140.0,140.09,138.52,139.02,3674.0
2017-06-29 10:00:00,138.88,138.97,138.26,138.97,7564.0,138.88,138.97,138.26,138.97,7564.0
2017-06-29 10:30:00,139.15,139.53,138.91,138.93,2909.0,139.15,139.53,138.91,138.93,2909.0
2017-06-29 11:00:00,138.8,138.91,138.01,138.02,3710.0,138.8,138.91,138.01,138.02,3710.0
2017-06-29 11:30:00,137.88,137.97,137.36,137.5,6292.0,137.88,137.97,137.36,137.5,6292.0
2017-06-29 12:00:00,137.38,137.77,137.29,137.77,2476.0,137.38,137.77,137.29,137.77,2476.0
2017-06-29 12:30:00,137.86,137.88,137.37,137.4,3500.0,137.86,137.88,137.37,137.4,3500.0
2017-06-29 13:00:00,137.29,137.43,136.39,136.43,5700.0,137.29,137.43,136.39,136.43,5700.0
2017-06-29 13:30:00,136.41,137.19,136.41,137.03,5322.0,136.41,137.19,136.41,137.03,5322.0
2017-06-29 14:00:00,136.96,137.23,136.8,137.23,3696.0,136.96,137.23,136.8,137.23,3696.0
2017-06-29 14:30:00,137.23,137.58,137.22,137.58,3801.0,137.23,137.58,137.22,137.58,3801.0
2017-06-29 15:00:00,137.55,137.92,137.49,137.53,6279.0,137.55,137.92,137.49,137.53,6279.0
2017-06-29 15:30:00,137.65,138.39,137.65,138.19,24917.0,137.65,138.39,137.65,138.19,24917.0
2017-06-30 09:30:00,138.79,139.3,138.79,139.3,1061.0,138.79,139.3,138.79,139.3,1061.0
2017-06-30 10:00:00,139.26,139.98,139.25,139.97,6499.0,139.26,139.98,139.25,139.97,6499.0
2017-06-30 10:30:00,139.83,140.27,139.7,140.11,4949.0,139.83,140.27,139.7,140.11,4949.0
2017-06-30 11:00:00,140.06,140.24,139.9,140.04,4323.0,140.06,140.24,139.9,140.04,4323.0
2017-06-30 11:30:00,139.9,140.03,139.74,139.83,3900.0,139.9,140.03,139.74,139.83,3900.0
2017-06-30 12:00:00,139.8,140.05,139.8,140.0,2199.0,139.8,140.05,139.8,140.0,2199.0
2017-06-30 12:30:00,139.9,139.95,139.53,139.57,4900.0,139.9,139.95,139.53,139.57,4900.0
2017-06-30 13:00:00,139.57,139.74,139.52,139.74,1700.0,139.57,139.74,139.52,139.74,1700.0
2017-06-30 13:30:00,139.73,140.01,139.73,139.99,3700.0,139.73,140.01,139.73,139.99,3700.0
2017-06-30 14:00:00,139.9,140.04,139.7,140.0,5348.0,139.9,140.04,139.7,140.0,5348.0
2017-06-30 14:30:00,140.0,140.44,139.89,140.39,7304.0,140.0,140.44,139.89,140.39,7304.0
2017-06-30 15:00:00,140.4,140.47,139.89,140.22,12157.0,140.4,140.47,139.89,140.22,12157.0
2017-06-30 15:30:00,140.2,140.22,139.31,139.34,35404.0,140.2,140.22,139.31,139.34,35404.0
2017-07-03 09:30:00,139.89,139.97,138.37,139.2,11982.0,139.89,139.97,138.37,139.2,11982.0
2017-07-03 10:00:00,139.2,140.29,138.99,139.57,7646.0,139.2,140.29,138.99,139.57,7646.0
2017-07-03 10:30:00,139.61,139.69,139.3,139.3,5108.0,139.61,139.69,139.3,139.3,5108.0
2017-07-03 11:00:00,139.14,139.4,138.57,139.4,6845.0,139.14,139.4,138.57,139.4,6845.0
2017-07-03 11:30:00,139.42,139.43,139.05,139.28,4599.0,139.42,139.43,139.05,139.28,4599.0
2017-07-03 12:00:00,139.28,139.28,138.54,138.61,2300.0,139.28,139.28,138.54,138.61,2300.0
2017-07-03 12:30:00,138.69,138.83,138.32,138.46,14334.0,138.69,138.83,138.32,138.46,14334.0
2017-07-05 09:30:00,138.45,139.13,136.6,138.03,9049.0,138.45,139.13,136.6,138.03,9049.0
2017-07-05 10:00:00,137.7,138.77,137.7,138.77,7339.0,137.7,138.77,137.7,138.77,7339.0
2017-07-05 10:30:00,138.6,139.67,138.6,138.86,6000.0,138.6,139.67,138.6,138.86,6000.0
2017-07-05 11:00:00,138.7,139.51,138.41,139.39,6632.0,138.7,139.51,138.41,139.39,6632.0
2017-07-05 11:30:00,139.41,139.52,138.89,139.07,4674.0,139.41,139.52,138.89,139.07,4674.0
2017-07-05 12:00:00,139.17,139.17,138.41,138.42,5300.0,139.17,139.17,138.41,138.42,5300.0
2017-07-05 12:30:00,138.43,138.7,138.27,138.67,4985.0,138.43,138.7,138.27,138.67,4985.0
2017-07-05 13:00:00,138.81,139.3,138.76,139.12,3800.0,138.81,139.3,138.76,139.12,3800.0
2017-07-05 13:30:00,138.99,139.21,138.75,138.75,3692.0,138.99,139.21,138.75,138.75,3692.0
2017-07-05 14:00:00,138.76,139.26,138.7,139.24,5249.0,138.76,139.26,138.7,139.24,5249.0
2017-07-05 14:30:00,139.25,139.3,138.72,138.79,4700.0,139.25,139.3,138.72,138.79,4700.0
2017-07-05 15:00:00,138.77,138.96,138.63,138.93,6580.0,138.77,138.96,138.63,138.93,6580.0
2017-07-05 15:30:00,138.92,139.11,138.64,138.89,31835.0,138.92,139.11,138.64,138.89,31835.0
2017-07-06 09:30:00,137.98,139.75,137.27,138.77,9031.0,137.98,139.75,137.27,138.77,9031.0
2017-07-06 10:00:00,138.78,139.33,138.78,139.33,23492.0,138.78,139.33,138.78,139.33,23492.0
2017-07-06 10:30:00,139.19,139.52,139.06,139.16,5728.0,139.19,139.52,139.06,139.16,5728.0
2017-07-06 11:00:00,139.03,139.78,139.03,139.6,4042.0,139.03,139.78,139.03,139.6,4042.0
2017-07-06 11:30:00,139.63,139.9,138.7,138.95,25842.0,139.63,139.9,138.7,138.95,25842.0
2017-07-06 12:00:00,138.95,139.26,138.89,138.98,7304.0,138.95,139.26,138.89,138.98,7304.0
2017-07-06 12:30:00,138.94,139.41,138.78,139.11,4364.0,138.94,139.41,138.78,139.11,4364.0
2017-07-06 13:00:00,139.33,139.33,139.12,139.32,1500.0,139.33,139.33,139.12,139.32,1500.0
2017-07-06 13:30:00,139.35,139.36,138.81,139.04,4505.0,139.35,139.36,138.81,139.04,4505.0
2017-07-06 14:00:00,139.06,139.14,138.77,138.9,5100.0,139.06,139.14,138.77,138.9,5100.0
2017-07-06 14:30:00,138.96,138.96,138.61,138.91,3468.0,138.96,138.96,138.61,138.91,3468.0
2017-07-06 15:00:00,138.89,139.02,138.39,138.58,6713.0,138.89,139.02,138.39,138.58,6713.0
2017-07-06 15:30:00,138.58,138.59,137.87,138.2,30932.0,138.58,138.59,137.87,138.2,30932.0
2017-07-07 09:30:00,138.47,140.26,138.47,140.26,2014.0,138.47,140.26,138.47,140.26,2014.0
2017-07-07 10:00:00,140.05,140.13,139.64,140.1,4796.0,140.05,140.13,139.64,140.1,4796.0
2017-07-07 10:30:00,140.12,140.39,139.31,139.34,6238.0,140.12,140.39,139.31,139.34,6238.0
2017-07-07 11:00:00,139.33,140.01,139.25,139.85,3012.0,139.33,140.01,139.25,139.85,3012.0
2017-07-07 11:30:00,140.45,140.77,140.27,140.4,26594.0,140.45,140.77,140.27,140.4,26594.0
2017-07-07 12:00:00,140.33,140.81,140.33,140.67,6828.0,140.33,140.81,140.33,140.67,6828.0
2017-07-07 12:30:00,140.71,140.86,140.38,140.86,5850.0,140.71,140.86,140.38,140.86,5850.0
2017-07-07 13:00:00,140.96,141.37,140.88,141.37,5404.0,140.96,141.37,140.88,141.37,5404.0
2017-07-07 13:30:00,141.44,141.53,140.79,140.85,8063.0,141.44,141.53,140.79,140.85,8063.0
2017-07-07 14:00:00,140.87,140.95,140.78,140.79,14875.0,140.87,140.95,140.78,140.79,14875.0
2017-07-07 14:30:00,140.73,140.79,140.46,140.53,8758.0,140.73,140.79,140.46,140.53,8758.0
2017-07-07 15:00:00,140.62,140.62,140.2,140.3,9495.0,140.62,140.62,140.2,140.3,9495.0
2017-07-07 15:30:00,140.36,140.76,140.36,140.58,19278.0,140.36,140.76,140.36,140.58,19278.0
2017-07-10 09:30:00,140.2,140.95,139.51,139.51,3971.0,140.2,140.95,139.51,139.51,3971.0
2017-07-10 10:00:00,139.51,140.16,139.51,140.16,4336.0,139.51,140.16,139.51,140.16,4336.0
2017-07-10 10:30:00,140.11,140.11,139.7,139.71,1503.0,140.11,140.11,139.7,139.71,1503.0
2017-07-10 11:00:00,139.71,139.8,139.39,139.4,4600.0,139.71,139.8,139.39,139.4,4600.0
2017-07-10 11:30:00,139.47,139.92,139.45,139.71,4061.0,139.47,139.92,139.45,139.71,4061.0
2017-07-10 12:00:00,139.64,139.91,139.63,139.85,4926.0,139.64,139.91,139.63,139.85,4926.0
2017-07-10 12:30:00,139.92,140.18,139.88,140.12,4704.0,139.92,140.18,139.88,140.12,4704.0
2017-07-10 13:00:00,140.17,140.55,140.17,140.23,2000.0,140.17,140.55,140.17,140.23,2000.0
2017-07-10 13:30:00,140.27,140.38,140.07,140.34,5601.0,140.27,140.38,140.07,140.34,5601.0
2017-07-10 14:00:00,140.35,140.45,140.1,140.1,2932.0,140.35,140.45,140.1,140.1,2932.0
2017-07-10 14:30:00,140.23,140.24,139.58,139.87,2395.0,140.23,140.24,139.58,139.87,2395.0
2017-07-10 15:00:00,139.94,140.11,139.67,139.98,6332.0,139.94,140.11,139.67,139.98,6332.0
2017-07-10 15:30:00,139.86,140.11,139.48,139.64,22346.0,139.86,140.11,139.48,139.64,22346.0
2017-07-11 09:30:00,139.94,140.2,139.16,139.78,8576.0,139.94,140.2,139.16,139.78,8576.0
2017-07-11 10:00:00,139.77,139.8,139.41,139.63,4200.0,139.77,139.8,139.41,139.63,4200.0
2017-07-11 10:30:00,139.6,140.05,139.34,139.34,12159.0,139.6,140.05,139.34,139.34,12159.0
2017-07-11 11:00:00,139.34,139.34,137.96,138.37,4200.0,139.34,139.34,137.96,138.37,4200.0
2017-07-11 11:30:00,138.6,139.12,138.6,139.11,7351.0,138.6,139.12,138.6,139.11,7351.0
2017-07-11 12:00:00,139.01,139.16,138.75,138.8,2800.0,139.01,139.16,138.75,138.8,2800.0
2017-07-11 12:30:00,138.83,139.01,138.83,138.97,4100.0,138.83,139.01,138.83,138.97,4100.0
2017-07-11 13:00:00,139.04,139.17,138.97,138.97,3519.0,139.04,139.17,138.97,138.97,3519.0
2017-07-11 13:30:00,138.9,139.1,138.86,139.1,2034.0,138.9,139.1,138.86,139.1,2034.0
2017-07-11 14:00:00,139.06,139.24,139.04,139.08,2948.0,139.06,139.24,139.04,139.08,2948.0
2017-07-11 14:30:00,139.09,139.17,139.03,139.11,1700.0,139.09,139.17,139.03,139.11,1700.0
2017-07-11 15:00:00,139.2,139.88,139.11,139.88,6238.0,139.2,139.88,139.11,139.88,6238.0
2017-07-11 15:30:00,139.86,140.16,139.54,139.87,19819.0,139.86,140.16,139.54,139.87,19819.0
2017-07-12 09:30:00,141.18,141.98,141.18,141.74,3480.0,141.18,141.98,141.18,141.74,3480.0
2017-07-12 10:00:00,141.73,142.01,141.37,141.94,4092.0,141.73,142.01,141.37,141.94,4092.0
2017-07-12 10:30:00,142.02,142.5,141.74,142.24,8235.0,142.02,142.5,141.74,142.24,8235.0
2017-07-12 11:00:00,142.12,142.5,142.08,142.5,5436.0,142.12,142.5,142.08,142.5,5436.0
2017-07-12 11:30:00,142.64,142.64,142.2,142.4,3550.0,142.64,142.64,142.2,142.4,3550.0
2017-07-12 12:00:00,142.35,142.43,142.09,142.37,2398.0,142.35,142.43,142.09,142.37,2398.0
2017-07-12 12:30:00,142.4,142.46,142.18,142.3,3204.0,142.4,142.46,142.18,142.3,3204.0
2017-07-12 13:00:00,142.36,142.36,142.1,142.15,2200.0,142.36,142.36,142.1,142.15,2200.0
2017-07-12 13:30:00,142.33,142.53,142.05,142.31,6522.0,142.33,142.53,142.05,142.31,6522.0
2017-07-12 14:00:00,142.31,142.81,142.21,142.8,4052.0,142.31,142.81,142.21,142.8,4052.0
2017-07-12 14:30:00,142.79,142.84,142.63,142.76,3794.0,142.79,142.84,142.63,142.76,3794.0
2017-07-12 15:00:00,142.77,142.99,142.58,142.58,3400.0,142.77,142.99,142.58,142.58,3400.0
2017-07-12 15:30:00,142.6,142.76,142.49,142.55,16438.0,142.6,142.76,142.49,142.55,16438.0
2017-07-13 09:30:00,142.3,142.49,142.18,142.49,2774.0,142.3,142.49,142.18,142.49,2774.0
2017-07-13 10:00:00,142.53,142.61,142.03,142.1,6782.0,142.53,142.61,142.03,142.1,6782.0
2017-07-13 10:30:00,142.09,142.33,141.6,142.09,3000.0,142.09,142.33,141.6,142.09,3000.0
2017-07-13 11:00:00,142.09,142.17,141.72,141.89,2200.0,142.09,142.17,141.72,141.89,2200.0
2017-07-13 11:30:00,141.8,141.88,141.64,141.88,1800.0,141.8,141.88,141.64,141.88,1800.0
2017-07-13 12:00:00,142.07,142.51,142.07,142.51,2356.0,142.07,142.51,142.07,142.51,2356.0
2017-07-13 12:30:00,142.42,142.48,141.91,142.3,2500.0,142.42,142.48,141.91,142.3,2500.0
2017-07-13 13:00:00,142.4,142.4,141.8,141.97,1600.0,142.4,142.4,141.8,141.97,1600.0
2017-07-13 13:30:00,141.78,142.13,141.73,142.05,1900.0,141.78,142.13,141.73,142.05,1900.0
2017-07-13 14:00:00,142.05,142.1,141.71,141.71,1400.0,142.05,142.1,141.71,141.71,1400.0
2017-07-13 14:30:00,141.83,141.96,141.66,141.66,3141.0,141.83,141.96,141.66,141.66,3141.0
2017-07-13 15:00:00,141.67,141.8,141.41,141.59,4393.0,141.67,141.8,141.41,141.59,4393.0
2017-07-13 15:30:00,141.47,141.77,141.33,141.56,19972.0,141.47,141.77,141.33,141.56,19972.0
2017-07-14 09:30:00,141.53,142.74,141.53,142.05,5040.0,141.53,142.74,141.53,142.05,5040.0
2017-07-14 10:00:00,142.04,142.04,141.82,141.82,1700.0,142.04,142.04,141.82,141.82,1700.0
2017-07-14 10:30:00,141.71,141.72,141.45,141.45,2100.0,141.71,141.72,141.45,141.45,2100.0
2017-07-14 11:00:00,141.54,142.12,141.48,142.0,3914.0,141.54,142.12,141.48,142.0,3914.0
2017-07-14 11:30:00,142.0,142.16,141.89,141.94,1805.0,142.0,142.16,141.89,141.94,1805.0
2017-07-14 12:00:00,141.93,141.93,141.87,141.9,500.0,141.93,141.93,141.87,141.9,500.0
2017-07-14 12:30:00,142.02,142.11,141.95,141.95,3120.0,142.02,142.11,141.95,141.95,3120.0
2017-07-14 13:00:00,141.9,142.19,141.76,142.01,2602.0,141.9,142.19,141.76,142.01,2602.0
2017-07-14 13:30:00,142.05,142.19,141.91,142.12,3050.0,142.05,142.19,141.91,142.12,3050.0
2017-07-14 14:00:00,142.06,142.36,141.89,142.19,5979.0,142.06,142.36,141.89,142.19,5979.0
2017-07-14 14:30:00,142.41,142.41,141.63,142.0,5947.0,142.41,142.41,141.63,142.0,5947.0
2017-07-14 15:00:00,142.01,142.39,142.01,142.37,3600.0,142.01,142.39,142.01,142.37,3600.0
2017-07-14 15:30:00,142.33,142.33,141.82,141.83,15577.0,142.33,142.33,141.82,141.83,15577.0
2017-07-17 09:30:00,141.83,141.88,141.55,141.85,2088.0,141.83,141.88,141.55,141.85,2088.0
2017-07-17 10:00:00,141.98,141.98,141.5,141.65,2463.0,141.98,141.98,141.5,141.65,2463.0
2017-07-17 10:30:00,141.72,141.91,141.21,141.27,17269.0,141.72,141.91,141.21,141.27,17269.0
2017-07-17 11:00:00,141.53,141.56,141.18,141.26,1924.0,141.53,141.56,141.18,141.26,1924.0
2017-07-17 11:30:00,141.29,141.29,141.09,141.1,1932.0,141.29,141.29,141.09,141.1,1932.0
2017-07-17 12:00:00,141.18,141.49,141.18,141.49,2194.0,141.18,141.49,141.18,141.49,2194.0
2017-07-17 12:30:00,141.54,141.9,141.54,141.9,1910.0,141.54,141.9,141.54,141.9,1910.0
2017-07-17 13:00:00,142.17,142.38,142.16,142.34,1189.0,142.17,142.38,142.16,142.34,1189.0
2017-07-17 13:30:00,142.34,142.41,141.98,142.13,5728.0,142.34,142.41,141.98,142.13,5728.0
2017-07-17 14:00:00,142.1,142.17,141.96,141.96,2528.0,142.1,142.17,141.96,141.96,2528.0
2017-07-17 14:30:00,141.95,142.0,141.73,141.74,3567.0,141.95,142.0,141.73,141.74,3567.0
2017-07-17 15:00:00,141.84,141.84,141.43,141.43,2027.0,141.84,141.84,141.43,141.43,2027.0
2017-07-17 15:30:00,141.44,141.83,141.43,141.63,12056.0,141.44,141.83,141.43,141.63,12056.0
2017-07-18 09:30:00,141.02,141.9,141.0,141.4,3651.0,141.02,141.9,141.0,141.4,3651.0
2017-07-18 10:00:00,141.35,142.18,141.35,141.84,1895.0,141.35,142.18,141.35,141.84,1895.0
2017-07-18 10:30:00,141.79,141.79,141.22,141.72,2500.0,141.79,141.79,141.22,141.72,2500.0
2017-07-18 11:00:00,141.72,141.72,141.42,141.57,1741.0,141.72,141.72,141.42,141.57,1741.0
2017-07-18 11:30:00,141.57,141.64,141.37,141.58,1490.0,141.57,141.64,141.37,141.58,1490.0
2017-07-18 12:00:00,141.58,141.66,141.41,141.55,2600.0,141.58,141.66,141.41,141.55,2600.0
2017-07-18 12:30:00,141.48,141.72,141.48,141.64,900.0,141.48,141.72,141.48,141.64,900.0
2017-07-18 13:00:00,141.5,141.62,141.44,141.58,1473.0,141.5,141.62,141.44,141.58,1473.0
2017-07-18 13:30:00,141.58,141.74,141.39,141.61,3100.0,141.58,141.74,141.39,141.61,3100.0
2017-07-18 14:00:00,141.56,141.6,141.4,141.45,2132.0,141.56,141.6,141.4,141.45,2132.0
2017-07-18 14:30:00,141.47,141.69,141.45,141.58,2100.0,141.47,141.69,141.45,141.58,2100.0
2017-07-18 15:00:00,141.58,141.93,141.49,141.75,4283.0,141.58,141.93,141.49,141.75,4283.0
2017-07-18 15:30:00,141.62,141.76,141.3,141.53,18931.0,141.62,141.76,141.3,141.53,18931.0
2017-07-19 09:30:00,141.95,142.31,141.94,142.06,2431.0,141.95,142.31,141.94,142.06,2431.0
2017-07-19 10:00:00,142.46,142.61,142.14,142.39,3541.0,142.46,142.61,142.14,142.39,3541.0
2017-07-19 10:30:00,142.46,142.53,142.27,142.27,2200.0,142.46,142.53,142.27,142.27,2200.0
2017-07-19 11:00:00,142.28,142.61,141.97,142.53,6400.0,142.28,142.61,141.97,142.53,6400.0
2017-07-19 11:30:00,142.7,142.87,142.63,142.87,900.0,142.7,142.87,142.63,142.87,900.0
2017-07-19 12:00:00,143.21,143.68,142.91,143.05,5760.0,143.21,143.68,142.91,143.05,5760.0
2017-07-19 12:30:00,143.05,143.1,142.83,143.1,4236.0,143.05,143.1,142.83,143.1,4236.0
2017-07-19 13:00:00,143.1,143.39,143.1,143.35,3700.0,143.1,143.39,143.1,143.35,3700.0
2017-07-19 13:30:00,143.33,143.33,143.15,143.24,3300.0,143.33,143.33,143.15,143.24,3300.0
2017-07-19 14:00:00,143.24,143.4,142.93,143.06,4570.0,143.24,143.4,142.93,143.06,4570.0
2017-07-19 14:30:00,143.19,143.19,142.87,142.92,4100.0,143.19,143.19,142.87,142.92,4100.0
2017-07-19 15:00:00,143.04,143.15,142.98,143.15,2290.0,143.04,143.15,142.98,143.15,2290.0
2017-07-19 15:30:00,143.2,143.2,142.82,143.09,22189.0,143.2,143.2,142.82,143.09,22189.0
2017-07-20 09:30:00,143.21,143.98,141.74,142.04,2340.0,143.21,143.98,141.74,142.04,2340.0
2017-07-20 10:00:00,143.16,143.16,142.07,142.07,2000.0,143.16,143.16,142.07,142.07,2000.0
2017-07-20 10:30:00,142.03,142.71,141.89,142.71,5054.0,142.03,142.71,141.89,142.71,5054.0
2017-07-20 11:00:00,142.9,143.02,142.59,142.66,2500.0,142.9,143.02,142.59,142.66,2500.0
2017-07-20 11:30:00,142.63,143.01,142.62,143.01,2633.0,142.63,143.01,142.62,143.01,2633.0
2017-07-20 12:00:00,142.96,143.24,142.8,142.8,10366.0,142.96,143.24,142.8,142.8,10366.0
2017-07-20 12:30:00,142.69,143.08,142.69,143.02,902.0,142.69,143.08,142.69,143.02,902.0
2017-07-20 13:00:00,142.86,142.86,142.76,142.78,1075.0,142.86,142.86,142.76,142.78,1075.0
2017-07-20 13:30:00,142.78,142.89,142.74,142.85,2199.0,142.78,142.89,142.74,142.85,2199.0
2017-07-20 14:00:00,142.87,142.87,142.16,142.34,7911.0,142.87,142.87,142.16,142.34,7911.0
2017-07-20 14:30:00,142.32,142.67,142.1,142.41,4170.0,142.32,142.67,142.1,142.41,4170.0
2017-07-20 15:00:00,142.56,142.84,142.55,142.75,3901.0,142.56,142.84,142.55,142.75,3901.0
2017-07-20 15:30:00,142.76,142.76,142.46,142.72,13482.0,142.76,142.76,142.46,142.72,13482.0
2017-07-21 09:30:00,143.1,143.51,142.36,142.63,21283.0,143.1,143.51,142.36,142.63,21283.0
2017-07-21 10:00:00,142.75,143.09,142.45,142.92,3100.0,142.75,143.09,142.45,142.92,3100.0
2017-07-21 10:30:00,142.93,142.93,142.08,142.08,4162.0,142.93,142.93,142.08,142.08,4162.0
2017-07-21 11:00:00,142.13,142.14,141.7,141.96,10057.0,142.13,142.14,141.7,141.96,10057.0
2017-07-21 11:30:00,141.99,142.57,141.99,142.41,4602.0,141.99,142.57,141.99,142.41,4602.0
2017-07-21 12:00:00,142.84,143.37,142.67,142.87,5200.0,142.84,143.37,142.67,142.87,5200.0
2017-07-21 12:30:00,142.85,142.98,142.69,142.7,1211.0,142.85,142.98,142.69,142.7,1211.0
2017-07-21 13:00:00,142.94,142.94,142.37,142.73,2700.0,142.94,142.94,142.37,142.73,2700.0
2017-07-21 13:30:00,142.59,142.73,142.42,142.73,3529.0,142.59,142.73,142.42,142.73,3529.0
2017-07-21 14:00:00,142.57,142.57,142.17,142.17,1900.0,142.57,142.57,142.17,142.17,1900.0
2017-07-21 14:30:00,142.1,142.36,142.1,142.21,5158.0,142.1,142.36,142.1,142.21,5158.0
2017-07-21 15:00:00,142.25,142.36,142.1,142.12,6130.0,142.25,142.36,142.1,142.12,6130.0
2017-07-21 15:30:00,142.14,142.43,142.04,142.4,17646.0,142.14,142.43,142.04,142.4,17646.0
2017-07-24 09:30:00,142.52,142.86,142.13,142.8,1627.0,142.52,142.86,142.13,142.8,1627.0
2017-07-24 10:00:00,142.84,142.9,142.54,142.54,3016.0,142.84,142.9,142.54,142.54,3016.0
2017-07-24 10:30:00,142.45,142.56,142.05,142.28,3327.0,142.45,142.56,142.05,142.28,3327.0
2017-07-24 11:00:00,142.35,142.36,142.2,142.2,700.0,142.35,142.36,142.2,142.2,700.0
2017-07-24 11:30:00,142.25,142.87,142.25,142.74,2305.0,142.25,142.87,142.25,142.74,2305.0
2017-07-24 12:00:00,142.62,142.78,142.54,142.78,900.0,142.62,142.78,142.54,142.78,900.0
2017-07-24 12:30:00,142.66,143.08,142.66,143.08,400.0,142.66,143.08,142.66,143.08,400.0
2017-07-24 13:00:00,143.23,143.25,143.0,143.0,8001.0,143.23,143.25,143.0,143.0,8001.0
2017-07-24 13:30:00,142.83,143.47,142.8,143.45,4700.0,142.83,143.47,142.8,143.45,4700.0
2017-07-24 14:00:00,143.36,143.91,143.32,143.77,1172.0,143.36,143.91,143.32,143.77,1172.0
2017-07-24 14:30:00,143.76,143.92,143.63,143.87,4638.0,143.76,143.92,143.63,143.87,4638.0
2017-07-24 15:00:00,143.83,143.9,143.76,143.89,2400.0,143.83,143.9,143.76,143.89,2400.0
2017-07-24 15:30:00,143.9,144.22,143.89,144.03,17013.0,143.9,144.22,143.89,144.03,17013.0
2017-07-25 09:30:00,144.79,144.81,144.05,144.05,3711.0,144.79,144.81,144.05,144.05,3711.0
2017-07-25 10:00:00,144.14,144.82,144.09,144.82,3131.0,144.14,144.82,144.09,144.82,3131.0
2017-07-25 10:30:00,144.86,144.86,144.35,144.49,3965.0,144.86,144.86,144.35,144.49,3965.0
2017-07-25 11:00:00,144.53,144.92,144.45,144.92,3400.0,144.53,144.92,144.45,144.92,3400.0
2017-07-25 11:30:00,144.97,145.48,144.86,145.37,4250.0,144.97,145.48,144.86,145.37,4250.0
2017-07-25 12:00:00,145.37,145.37,144.58,144.68,6618.0,145.37,145.37,144.58,144.68,6618.0
2017-07-25 12:30:00,144.76,145.24,144.75,145.12,2439.0,144.76,145.24,144.75,145.12,2439.0
2017-07-25 13:00:00,145.07,145.07,144.67,144.71,4354.0,145.07,145.07,144.67,144.71,4354.0
2017-07-25 13:30:00,144.67,144.86,144.66,144.86,1900.0,144.67,144.86,144.66,144.86,1900.0
2017-07-25 14:00:00,144.86,145.24,144.86,145.21,3300.0,144.86,145.24,144.86,145.21,3300.0
2017-07-25 14:30:00,145.27,145.61,145.16,145.59,6650.0,145.27,145.61,145.16,145.59,6650.0
2017-07-25 15:00:00,145.61,145.69,145.24,145.24,7666.0,145.61,145.69,145.24,145.24,7666.0
2017-07-25 15:30:00,145.3,145.76,145.24,145.54,35936.0,145.3,145.76,145.24,145.54,35936.0
2017-07-26 09:30:00,145.7,145.74,144.75,144.75,1521.0,145.7,145.74,144.75,144.75,1521.0
2017-07-26 10:00:00,145.18,145.89,145.1,145.88,1629.0,145.18,145.89,145.1,145.88,1629.0
2017-07-26 10:30:00,145.83,145.91,145.3,145.66,13100.0,145.83,145.91,145.3,145.66,13100.0
2017-07-26 11:00:00,145.68,146.01,145.67,145.85,1350.0,145.68,146.01,145.67,145.85,1350.0
2017-07-26 11:30:00,145.4,145.61,145.07,145.41,2042.0,145.4,145.61,145.07,145.41,2042.0
2017-07-26 12:00:00,145.19,146.02,145.14,145.55,1600.0,145.19,146.02,145.14,145.55,1600.0
2017-07-26 12:30:00,145.72,146.13,145.56,145.68,2337.0,145.72,146.13,145.56,145.68,2337.0
2017-07-26 13:00:00,145.45,145.67,145.41,145.49,400.0,145.45,145.67,145.41,145.49,400.0
2017-07-26 13:30:00,145.73,145.94,145.73,145.94,336.0,145.73,145.94,145.73,145.94,336.0
2017-07-26 14:00:00,145.65,145.99,145.37,145.97,10257.0,145.65,145.99,145.37,145.97,10257.0
2017-07-26 14:30:00,145.95,145.95,145.55,145.77,3700.0,145.95,145.95,145.55,145.77,3700.0
2017-07-26 15:00:00,145.9,145.99,145.44,145.86,3527.0,145.9,145.99,145.44,145.86,3527.0
2017-07-26 15:30:00,145.82,146.06,145.27,145.34,18116.0,145.82,146.06,145.27,145.34,18116.0
2017-07-27 09:30:00,145.78,146.34,144.4,144.4,4306.0,145.78,146.34,144.4,144.4,4306.0
2017-07-27 10:00:00,144.19,145.48,144.19,144.66,25382.0,144.19,145.48,144.19,144.66,25382.0
2017-07-27 10:30:00,144.97,145.3,144.56,144.69,2200.0,144.97,145.3,144.56,144.69,2200.0
2017-07-27 11:00:00,144.97,145.13,144.48,145.0,2000.0,144.97,145.13,144.48,145.0,2000.0
2017-07-27 11:30:00,145.0,145.3,144.95,145.3,1499.0,145.0,145.3,144.95,145.3,1499.0
2017-07-27 12:00:00,145.12,145.31,144.51,144.96,4900.0,145.12,145.31,144.51,144.96,4900.0
2017-07-27 12:30:00,144.88,144.88,143.98,144.31,7326.0,144.88,144.88,143.98,144.31,7326.0
2017-07-27 13:00:00,144.16,144.31,143.5,143.8,8864.0,144.16,144.31,143.5,143.8,8864.0
2017-07-27 13:30:00,143.37,144.47,143.02,143.82,6702.0,143.37,144.47,143.02,143.82,6702.0
2017-07-27 14:00:00,143.42,144.22,143.41,143.98,4171.0,143.42,144.22,143.41,143.98,4171.0
2017-07-27 14:30:00,143.89,144.04,143.39,143.84,12245.0,143.89,144.04,143.39,143.84,12245.0
2017-07-27 15:00:00,143.86,144.05,143.48,143.48,2597.0,143.86,144.05,143.48,143.48,2597.0
2017-07-27 15:30:00,143.68,144.12,143.6,144.0,14781.0,143.68,144.12,143.6,144.0,14781.0
2017-07-28 09:30:00,143.54,144.21,142.92,143.07,2637.0,143.54,144.21,142.92,143.07,2637.0
2017-07-28 10:00:00,143.0,143.23,142.55,142.58,5689.0,143.0,143.23,142.55,142.58,5689.0
2017-07-28 10:30:00,142.78,143.71,142.24,143.5,74681.0,142.78,143.71,142.24,143.5,74681.0
2017-07-28 11:00:00,143.51,143.77,142.62,143.22,82755.0,143.51,143.77,142.62,143.22,82755.0
2017-07-28 11:30:00,143.36,144.47,143.36,144.47,3352.0,143.36,144.47,143.36,144.47,3352.0
2017-07-28 12:00:00,143.93,144.13,143.51,143.6,1900.0,143.93,144.13,143.51,143.6,1900.0
2017-07-28 12:30:00,143.75,143.86,142.98,143.23,5827.0,143.75,143.86,142.98,143.23,5827.0
2017-07-28 13:00:00,143.26,143.73,142.34,142.34,7791.0,143.26,143.73,142.34,142.34,7791.0
2017-07-28 13:30:00,142.71,143.24,142.42,142.63,5086.0,142.71,143.24,142.42,142.63,5086.0
2017-07-28 14:00:00,142.69,143.17,142.48,143.01,4272.0,142.69,143.17,142.48,143.01,4272.0
2017-07-28 14:30:00,143.11,143.66,142.12,142.56,16006.0,143.11,143.66,142.12,142.56,16006.0
2017-07-28 15:00:00,142.56,142.93,142.1,142.15,8864.0,142.56,142.93,142.1,142.15,8864.0
2017-07-28 15:30:00,142.23,142.89,141.69,142.81,27157.0,142.23,142.89,141.69,142.81,27157.0
2017-07-31 09:30:00,143.2,143.61,139.18,143.0,1375.0,143.2,143.61,139.18,143.0,1375.0
2017-07-31 10:00:00,143.18,143.7,142.89,143.7,4833.0,143.18,143.7,142.89,143.7,4833.0
2017-07-31 10:30:00,143.14,143.92,143.14,143.35,5486.0,143.14,143.92,143.14,143.35,5486.0
2017-07-31 11:00:00,143.51,143.55,143.26,143.5,9577.0,143.51,143.55,143.26,143.5,9577.0
2017-07-31 11:30:00,143.55,144.36,143.47,144.09,5806.0,143.55,144.36,143.47,144.09,5806.0
2017-07-31 12:00:00,144.04,144.26,143.39,144.06,7736.0,144.04,144.26,143.39,144.06,7736.0
2017-07-31 12:30:00,144.03,144.59,143.74,144.24,8040.0,144.03,144.59,143.74,144.24,8040.0
2017-07-31 13:00:00,144.19,144.76,142.94,143.39,16992.0,144.19,144.76,142.94,143.39,16992.0
2017-07-31 13:30:00,143.55,144.53,142.77,143.65,7404.0,143.55,144.53,142.77,143.65,7404.0
2017-07-31 14:00:00,144.52,144.52,142.8,143.46,5725.0,144.52,144.52,142.8,143.46,5725.0
2017-07-31 14:30:00,142.94,144.59,142.94,143.23,6947.0,142.94,144.59,142.94,143.23,6947.0
2017-07-31 15:00:00,143.72,144.88,143.27,144.54,11295.0,143.72,144.88,143.27,144.54,11295.0
2017-07-31 15:30:00,144.54,144.54,141.96,142.27,51304.0,144.54,144.54,141.96,142.27,51304.0
2017-08-01 09:30:00,139.82,145.89,136.5,145.45,30355.0,139.82,145.89,136.5,145.45,30355.0
2017-08-01 10:00:00,145.77,146.57,143.43,144.67,19019.0,145.77,146.57,143.43,144.67,19019.0
2017-08-01 10:30:00,144.39,144.96,143.24,143.35,4983.0,144.39,144.96,143.24,143.35,4983.0
2017-08-01 11:00:00,143.33,145.5,143.28,145.21,7544.0,143.33,145.5,143.28,145.21,7544.0
2017-08-01 11:30:00,145.4,147.02,144.52,144.52,25981.0,145.4,147.02,144.52,144.52,25981.0
2017-08-01 12:00:00,144.52,145.29,143.52,143.52,10021.0,144.52,145.29,143.52,143.52,10021.0
2017-08-01 12:30:00,143.52,145.77,143.52,144.32,9310.0,143.52,145.77,143.52,144.32,9310.0
2017-08-01 13:00:00,144.21,145.2,144.12,144.12,6368.0,144.21,145.2,144.12,144.12,6368.0
2017-08-01 13:30:00,144.01,144.01,143.27,143.91,8000.0,144.01,144.01,143.27,143.91,8000.0
2017-08-01 14:00:00,143.91,144.18,142.48,143.52,16896.0,143.91,144.18,142.48,143.52,16896.0
2017-08-01 14:30:00,143.67,144.03,143.02,143.69,12430.0,143.67,144.03,143.02,143.69,12430.0
2017-08-01 15:00:00,143.62,143.86,143.21,143.26,14152.0,143.62,143.86,143.21,143.26,14152.0
2017-08-01 15:30:00,143.28,143.97,142.92,143.19,42980.0,143.28,143.97,142.92,143.19,42980.0
2017-08-02 09:30:00,143.53,144.17,142.96,144.04,2352.0,143.53,144.17,142.96,144.04,2352.0
2017-08-02 10:00:00,143.95,143.95,142.0,142.12,5110.0,143.95,143.95,142.0,142.12,5110.0
2017-08-02 10:30:00,142.18,142.56,141.83,141.83,3893.0,142.18,142.56,141.83,141.83,3893.0
2017-08-02 11:00:00,142.0,142.12,141.16,142.12,3064.0,142.0,142.12,141.16,142.12,3064.0
2017-08-02 11:30:00,141.85,142.06,141.26,141.74,4084.0,141.85,142.06,141.26,141.74,4084.0
2017-08-02 12:00:00,141.46,141.58,141.17,141.17,1400.0,141.46,141.58,141.17,141.17,1400.0
2017-08-02 12:30:00,141.27,142.02,141.09,141.8,6065.0,141.27,142.02,141.09,141.8,6065.0
2017-08-02 13:00:00,141.83,141.83,141.17,141.35,3510.0,141.83,141.83,141.17,141.35,3510.0
2017-08-02 13:30:00,141.45,142.13,141.44,141.87,3200.0,141.45,142.13,141.44,141.87,3200.0
2017-08-02 14:00:00,141.8,141.8,141.38,141.46,5580.0,141.8,141.8,141.38,141.46,5580.0
2017-08-02 14:30:00,141.44,141.97,141.41,141.7,6263.0,141.44,141.97,141.41,141.7,6263.0
2017-08-02 15:00:00,141.82,141.84,141.37,141.37,5807.0,141.82,141.84,141.37,141.37,5807.0
2017-08-02 15:30:00,141.06,141.6,140.98,141.26,23735.0,141.06,141.6,140.98,141.26,23735.0
2017-08-03 09:30:00,140.89,141.95,139.85,139.98,3596.0,140.89,141.95,139.85,139.98,3596.0
2017-08-03 10:00:00,140.28,140.49,140.18,140.49,2030.0,140.28,140.49,140.18,140.49,2030.0
2017-08-03 10:30:00,140.27,140.3,139.81,139.91,7200.0,140.27,140.3,139.81,139.91,7200.0
2017-08-03 11:00:00,139.99,140.15,139.85,139.92,7744.0,139.99,140.15,139.85,139.92,7744.0
2017-08-03 11:30:00,139.94,140.27,139.88,140.23,3772.0,139.94,140.27,139.88,140.23,3772.0
2017-08-03 12:00:00,140.35,140.53,140.28,140.35,2402.0,140.35,140.53,140.28,140.35,2402.0
2017-08-03 12:30:00,140.49,141.17,140.48,141.17,7304.0,140.49,141.17,140.48,141.17,7304.0
2017-08-03 13:00:00,141.13,141.13,140.56,140.67,2559.0,141.13,141.13,140.56,140.67,2559.0
2017-08-03 13:30:00,140.6,140.95,140.47,140.75,1656.0,140.6,140.95,140.47,140.75,1656.0
2017-08-03 14:00:00,140.82,140.82,140.43,140.78,2830.0,140.82,140.82,140.43,140.78,2830.0
2017-08-03 14:30:00,140.93,140.93,140.43,140.46,2521.0,140.93,140.93,140.43,140.46,2521.0
2017-08-03 15:00:00,140.57,140.83,140.53,140.55,5094.0,140.57,140.83,140.53,140.55,5094.0
2017-08-03 15:30:00,140.55,140.55,140.17,140.33,19033.0,140.55,140.55,140.17,140.33,19033.0
2017-08-04 09:30:00,140.76,140.99,138.07,140.29,2409.0,140.76,140.99,138.07,140.29,2409.0
2017-08-04 10:00:00,140.33,140.42,139.78,140.42,3658.0,140.33,140.42,139.78,140.42,3658.0
2017-08-04 10:30:00,140.19,140.32,140.1,140.1,900.0,140.19,140.32,140.1,140.1,900.0
2017-08-04 11:00:00,140.14,140.32,139.98,140.0,1400.0,140.14,140.32,139.98,140.0,1400.0
2017-08-04 11:30:00,140.23,140.47,139.9,139.95,2200.0,140.23,140.47,139.9,139.95,2200.0
2017-08-04 12:00:00,140.01,140.27,139.78,139.78,2400.0,140.01,140.27,139.78,139.78,2400.0
2017-08-04 12:30:00,139.74,140.39,139.74,140.23,2541.0,139.74,140.39,139.74,140.23,2541.0
2017-08-04 13:00:00,140.3,140.45,140.25,140.32,1500.0,140.3,140.45,140.25,140.32,1500.0
2017-08-04 13:30:00,140.35,140.6,140.2,140.6,3226.0,140.35,140.6,140.2,140.6,3226.0
2017-08-04 14:00:00,140.66,140.79,140.39,140.4,7549.0,140.66,140.79,140.39,140.4,7549.0
2017-08-04 14:30:00,140.51,140.69,140.51,140.51,2400.0,140.51,140.69,140.51,140.51,2400.0
2017-08-04 15:00:00,140.48,140.63,140.21,140.21,3726.0,140.48,140.63,140.21,140.21,3726.0
2017-08-04 15:30:00,140.27,140.62,140.22,140.49,11864.0,140.27,140.62,140.22,140.49,11864.0
2017-08-07 09:30:00,140.42,140.62,139.7,140.14,1264.0,140.42,140.62,139.7,140.14,1264.0
2017-08-07 10:00:00,139.91,140.15,139.57,140.13,5835.0,139.91,140.15,139.57,140.13,5835.0
2017-08-07 10:30:00,140.08,140.24,139.69,140.02,21144.0,140.08,140.24,139.69,140.02,21144.0
2017-08-07 11:00:00,140.0,140.38,139.74,140.38,2598.0,140.0,140.38,139.74,140.38,2598.0
2017-08-07 11:30:00,140.39,140.45,140.13,140.18,3000.0,140.39,140.45,140.13,140.18,3000.0
2017-08-07 12:00:00,140.2,140.44,139.8,139.9,4115.0,140.2,140.44,139.8,139.9,4115.0
2017-08-07 12:30:00,139.86,139.87,139.45,139.64,1400.0,139.86,139.87,139.45,139.64,1400.0
2017-08-07 13:00:00,139.74,139.91,139.61,139.91,4132.0,139.74,139.91,139.61,139.91,4132.0
2017-08-07 13:30:00,139.94,140.1,139.72,139.9,1600.0,139.94,140.1,139.72,139.9,1600.0
2017-08-07 14:00:00,139.95,140.03,139.87,140.03,2300.0,139.95,140.03,139.87,140.03,2300.0
2017-08-07 14:30:00,140.03,140.12,139.82,139.84,4680.0,140.03,140.12,139.82,139.84,4680.0
2017-08-07 15:00:00,139.75,139.78,139.35,139.5,10526.0,139.75,139.78,139.35,139.5,10526.0
2017-08-07 15:30:00,139.51,139.84,139.45,139.6,23747.0,139.51,139.84,139.45,139.6,23747.0
2017-08-08 09:30:00,139.62,139.62,138.71,139.1,2642.0,139.62,139.62,138.71,139.1,2642.0
2017-08-08 10:00:00,139.16,139.45,138.87,139.45,5242.0,139.16,139.45,138.87,139.45,5242.0
2017-08-08 10:30:00,139.45,140.89,139.45,140.89,5838.0,139.45,140.89,139.45,140.89,5838.0
2017-08-08 11:00:00,140.59,140.69,139.94,140.02,4829.0,140.59,140.69,139.94,140.02,4829.0
2017-08-08 11:30:00,140.13,141.25,140.13,141.18,8240.0,140.13,141.25,140.13,141.18,8240.0
2017-08-08 12:00:00,140.93,140.93,140.4,140.42,2200.0,140.93,140.93,140.4,140.42,2200.0
2017-08-08 12:30:00,140.46,140.54,139.91,139.91,6446.0,140.46,140.54,139.91,139.91,6446.0
2017-08-08 13:00:00,140.02,140.55,139.92,140.05,10515.0,140.02,140.55,139.92,140.05,10515.0
2017-08-08 13:30:00,139.88,140.52,139.71,140.52,5221.0,139.88,140.52,139.71,140.52,5221.0
2017-08-08 14:00:00,140.52,140.52,139.8,139.89,4869.0,140.52,140.52,139.8,139.89,4869.0
2017-08-08 14:30:00,139.81,140.0,139.46,140.0,8660.0,139.81,140.0,139.46,140.0,8660.0
2017-08-08 15:00:00,139.87,140.2,139.78,139.9,9598.0,139.87,140.2,139.78,139.9,9598.0
2017-08-08 15:30:00,139.83,139.87,139.23,139.46,20360.0,139.83,139.87,139.23,139.46,20360.0
2017-08-09 09:30:00,138.69,139.23,138.31,139.22,5129.0,138.69,139.23,138.31,139.22,5129.0
2017-08-09 10:00:00,139.53,139.73,139.04,139.04,5967.0,139.53,139.73,139.04,139.04,5967.0
2017-08-09 10:30:00,138.81,138.98,138.81,138.98,400.0,138.81,138.98,138.81,138.98,400.0
2017-08-09 11:00:00,138.76,138.83,138.64,138.83,543.0,138.76,138.83,138.64,138.83,543.0
2017-08-09 11:30:00,138.67,139.39,138.67,139.36,3327.0,138.67,139.39,138.67,139.36,3327.0
2017-08-09 12:00:00,139.31,139.38,139.3,139.33,600.0,139.31,139.38,139.3,139.33,600.0
2017-08-09 12:30:00,139.39,139.56,139.02,139.3,2028.0,139.39,139.56,139.02,139.3,2028.0
2017-08-09 13:00:00,139.15,139.36,139.15,139.28,3008.0,139.15,139.36,139.15,139.28,3008.0
2017-08-09 13:30:00,139.15,139.42,139.06,139.27,2965.0,139.15,139.42,139.06,139.27,2965.0
2017-08-09 14:00:00,139.1,139.21,139.03,139.09,1885.0,139.1,139.21,139.03,139.09,1885.0
2017-08-09 14:30:00,138.93,139.03,138.51,138.7,2116.0,138.93,139.03,138.51,138.7,2116.0
2017-08-09 15:00:00,138.57,138.75,138.46,138.7,5600.0,138.57,138.75,138.46,138.7,5600.0
2017-08-09 15:30:00,138.51,139.15,138.51,139.11,11010.0,138.51,139.15,138.51,139.11,11010.0
2017-08-10 09:30:00,138.41,139.73,138.41,139.12,3508.0,138.41,139.73,138.41,139.12,3508.0
2017-08-10 10:00:00,138.92,138.92,138.11,138.24,3225.0,138.92,138.92,138.11,138.24,3225.0
2017-08-10 10:30:00,138.38,138.69,138.35,138.69,1300.0,138.38,138.69,138.35,138.69,1300.0
2017-08-10 11:00:00,138.66,138.72,138.34,138.45,9841.0,138.66,138.72,138.34,138.45,9841.0
2017-08-10 11:30:00,138.24,138.49,138.03,138.34,1323.0,138.24,138.49,138.03,138.34,1323.0
2017-08-10 12:00:00,138.28,138.39,137.95,137.95,1749.0,138.28,138.39,137.95,137.95,1749.0
2017-08-10 12:30:00,137.62,137.86,137.33,137.76,1784.0,137.62,137.86,137.33,137.76,1784.0
2017-08-10 13:00:00,138.37,138.41,137.88,138.07,2146.0,138.37,138.41,137.88,138.07,2146.0
2017-08-10 13:30:00,137.98,138.03,137.65,137.7,1100.0,137.98,138.03,137.65,137.7,1100.0
2017-08-10 14:00:00,137.47,138.15,137.47,137.64,4681.0,137.47,138.15,137.47,137.64,4681.0
2017-08-10 14:30:00,138.09,138.16,137.56,137.59,13049.0,138.09,138.16,137.56,137.59,13049.0
2017-08-10 15:00:00,137.87,137.88,136.73,137.13,5517.0,137.87,137.88,136.73,137.13,5517.0
2017-08-10 15:30:00,137.3,137.4,136.68,136.93,23658.0,137.3,137.4,136.68,136.93,23658.0
2017-08-11 09:30:00,136.53,137.52,136.53,136.98,1722.0,136.53,137.52,136.53,136.98,1722.0
2017-08-11 10:00:00,137.0,137.81,136.88,137.23,15296.0,137.0,137.81,136.88,137.23,15296.0
2017-08-11 10:30:00,137.2,137.9,137.2,137.46,9572.0,137.2,137.9,137.2,137.46,9572.0
2017-08-11 11:00:00,137.5,137.5,136.91,137.18,4902.0,137.5,137.5,136.91,137.18,4902.0
2017-08-11 11:30:00,137.16,137.57,137.16,137.2,3147.0,137.16,137.57,137.16,137.2,3147.0
2017-08-11 12:00:00,137.4,137.55,137.15,137.15,8404.0,137.4,137.55,137.15,137.15,8404.0
2017-08-11 12:30:00,137.31,137.32,136.86,136.87,1800.0,137.31,137.32,136.86,136.87,1800.0
2017-08-11 13:00:00,137.09,137.13,136.69,136.97,14808.0,137.09,137.13,136.69,136.97,14808.0
2017-08-11 13:30:00,136.97,137.15,136.62,137.01,20433.0,136.97,137.15,136.62,137.01,20433.0
2017-08-11 14:00:00,137.01,137.4,136.65,136.65,11006.0,137.01,137.4,136.65,136.65,11006.0
2017-08-11 14:30:00,136.83,137.42,136.64,136.93,11149.0,136.83,137.42,136.64,136.93,11149.0
2017-08-11 15:00:00,136.68,137.23,136.66,137.06,10675.0,136.68,137.23,136.66,137.06,10675.0
2017-08-11 15:30:00,137.01,137.24,136.78,137.02,42423.0,137.01,137.24,136.78,137.02,42423.0
2017-08-14 09:30:00,138.67,139.99,138.67,138.72,1496.0,138.67,139.99,138.67,138.72,1496.0
2017-08-14 10:00:00,139.41,139.8,139.39,139.4,600.0,139.41,139.8,139.39,139.4,600.0
2017-08-14 10:30:00,139.39,139.65,139.02,139.02,7178.0,139.39,139.65,139.02,139.02,7178.0
2017-08-14 11:00:00,139.1,139.6,139.1,139.6,3411.0,139.1,139.6,139.1,139.6,3411.0
2017-08-14 11:30:00,139.46,139.65,139.34,139.34,1300.0,139.46,139.65,139.34,139.34,1300.0
2017-08-14 12:00:00,139.63,139.87,139.63,139.75,1942.0,139.63,139.87,139.63,139.75,1942.0
2017-08-14 12:30:00,139.85,139.96,139.68,139.96,2300.0,139.85,139.96,139.68,139.96,2300.0
2017-08-14 13:00:00,139.84,139.96,139.72,139.72,2111.0,139.84,139.96,139.72,139.72,2111.0
2017-08-14 13:30:00,139.9,139.9,139.61,139.61,1350.0,139.9,139.9,139.61,139.61,1350.0
2017-08-14 14:00:00,139.8,140.37,139.76,140.31,7163.0,139.8,140.37,139.76,140.31,7163.0
2017-08-14 14:30:00,140.34,140.34,139.94,140.05,1600.0,140.34,140.34,139.94,140.05,1600.0
2017-08-14 15:00:00,140.04,140.34,139.87,140.34,4300.0,140.04,140.34,139.87,140.34,4300.0
2017-08-14 15:30:00,140.24,140.42,139.77,140.27,23978.0,140.24,140.42,139.77,140.27,23978.0
2017-08-15 09:30:00,140.44,140.94,139.81,140.51,861.0,140.44,140.94,139.81,140.51,861.0
2017-08-15 10:00:00,140.29,140.29,139.33,139.66,4042.0,140.29,140.29,139.33,139.66,4042.0
2017-08-15 10:30:00,139.86,139.86,139.62,139.74,2837.0,139.86,139.86,139.62,139.74,2837.0
2017-08-15 11:00:00,139.74,139.8,139.16,139.16,2010.0,139.74,139.8,139.16,139.16,2010.0
2017-08-15 11:30:00,139.16,139.67,138.85,138.87,3800.0,139.16,139.67,138.85,138.87,3800.0
2017-08-15 12:00:00,139.14,139.58,138.93,139.23,3913.0,139.14,139.58,138.93,139.23,3913.0
2017-08-15 12:30:00,139.31,139.43,139.18,139.18,1400.0,139.31,139.43,139.18,139.18,1400.0
2017-08-15 13:00:00,139.06,139.43,138.76,139.16,2071.0,139.06,139.43,138.76,139.16,2071.0
2017-08-15 13:30:00,139.18,139.35,139.14,139.2,1702.0,139.18,139.35,139.14,139.2,1702.0
2017-08-15 14:00:00,139.18,139.31,138.74,139.3,4123.0,139.18,139.31,138.74,139.3,4123.0
2017-08-15 14:30:00,139.35,139.35,139.2,139.3,1400.0,139.35,139.35,139.2,139.3,1400.0
2017-08-15 15:00:00,139.39,139.74,139.36,139.55,6709.0,139.39,139.74,139.36,139.55,6709.0
2017-08-15 15:30:00,139.4,139.52,139.16,139.18,37431.0,139.4,139.52,139.16,139.18,37431.0
2017-08-16 09:30:00,139.85,139.93,139.33,139.48,1538.0,139.85,139.93,139.33,139.48,1538.0
2017-08-16 10:00:00,140.27,140.5,139.53,140.43,2451.0,140.27,140.5,139.53,140.43,2451.0
2017-08-16 10:30:00,140.43,140.82,140.31,140.66,3174.0,140.43,140.82,140.31,140.66,3174.0
2017-08-16 11:00:00,140.7,140.78,139.74,139.74,3071.0,140.7,140.78,139.74,139.74,3071.0
2017-08-16 11:30:00,139.91,141.12,139.9,140.98,3576.0,139.91,141.12,139.9,140.98,3576.0
2017-08-16 12:00:00,141.04,141.68,140.91,141.68,2700.0,141.04,141.68,140.91,141.68,2700.0
2017-08-16 12:30:00,141.49,141.65,141.01,141.04,3200.0,141.49,141.65,141.01,141.04,3200.0
2017-08-16 13:00:00,140.94,141.4,140.94,141.06,3457.0,140.94,141.4,140.94,141.06,3457.0
2017-08-16 13:30:00,141.2,141.41,140.93,141.21,2891.0,141.2,141.41,140.93,141.21,2891.0
2017-08-16 14:00:00,141.09,141.52,140.98,141.12,2800.0,141.09,141.52,140.98,141.12,2800.0
2017-08-16 14:30:00,141.01,141.22,140.86,141.22,3207.0,141.01,141.22,140.86,141.22,3207.0
2017-08-16 15:00:00,141.09,141.1,140.69,140.78,3600.0,141.09,141.1,140.69,140.78,3600.0
2017-08-16 15:30:00,140.81,141.02,140.71,140.93,18983.0,140.81,141.02,140.71,140.93,18983.0
2017-08-17 09:30:00,140.56,142.13,140.56,141.99,8625.0,140.56,142.13,140.56,141.99,8625.0
2017-08-17 10:00:00,141.81,142.05,140.01,140.23,17052.0,141.81,142.05,140.01,140.23,17052.0
2017-08-17 10:30:00,140.7,141.17,140.7,140.89,6027.0,140.7,141.17,140.7,140.89,6027.0
2017-08-17 11:00:00,141.22,141.47,141.06,141.2,3870.0,141.22,141.47,141.06,141.2,3870.0
2017-08-17 11:30:00,141.13,141.13,140.4,140.41,1200.0,141.13,141.13,140.4,140.41,1200.0
2017-08-17 12:00:00,140.79,140.86,140.47,140.47,2000.0,140.79,140.86,140.47,140.47,2000.0
2017-08-17 12:30:00,140.46,140.65,140.02,140.04,14939.0,140.46,140.65,140.02,140.04,14939.0
2017-08-17 13:00:00,140.04,140.05,139.29,139.65,10968.0,140.04,140.05,139.29,139.65,10968.0
2017-08-17 13:30:00,139.66,139.94,139.66,139.94,1300.0,139.66,139.94,139.66,139.94,1300.0
2017-08-17 14:00:00,140.0,140.05,139.48,139.7,3475.0,140.0,140.05,139.48,139.7,3475.0
2017-08-17 14:30:00,139.8,140.0,139.63,139.7,4059.0,139.8,140.0,139.63,139.7,4059.0
2017-08-17 15:00:00,139.75,139.76,139.02,139.33,5300.0,139.75,139.76,139.02,139.33,5300.0
2017-08-17 15:30:00,139.34,139.57,138.52,138.57,23922.0,139.34,139.57,138.52,138.57,23922.0
2017-08-18 09:30:00,137.67,137.67,137.33,137.34,15918.0,137.67,137.67,137.33,137.34,15918.0
2017-08-18 10:00:00,137.22,138.41,137.14,138.41,2233.0,137.22,138.41,137.14,138.41,2233.0
2017-08-18 10:30:00,138.38,138.88,138.26,138.72,2020.0,138.38,138.88,138.26,138.72,2020.0
2017-08-18 11:00:00,138.64,138.74,138.05,138.61,3447.0,138.64,138.74,138.05,138.61,3447.0
2017-08-18 11:30:00,138.88,139.01,138.68,138.72,1408.0,138.88,139.01,138.68,138.72,1408.0
2017-08-18 12:00:00,138.94,138.95,138.66,138.95,2300.0,138.94,138.95,138.66,138.95,2300.0
2017-08-18 12:30:00,139.02,139.15,138.68,138.68,2700.0,139.02,139.15,138.68,138.68,2700.0
2017-08-18 13:00:00,138.82,138.92,138.74,138.76,1600.0,138.82,138.92,138.74,138.76,1600.0
2017-08-18 13:30:00,138.75,138.8,138.33,138.34,3251.0,138.75,138.8,138.33,138.34,3251.0
2017-08-18 14:00:00,138.65,139.3,138.53,139.3,3877.0,138.65,139.3,138.53,139.3,3877.0
2017-08-18 14:30:00,139.25,139.3,138.74,138.81,5693.0,139.25,139.3,138.74,138.81,5693.0
2017-08-18 15:00:00,138.7,138.92,138.44,138.44,2000.0,138.7,138.92,138.44,138.44,2000.0
2017-08-18 15:30:00,138.41,138.41,137.83,137.92,31229.0,138.41,138.41,137.83,137.92,31229.0
2017-08-21 09:30:00,137.88,138.13,137.88,138.13,670.0,137.88,138.13,137.88,138.13,670.0
2017-08-21 10:00:00,138.17,138.17,137.45,137.49,2035.0,138.17,138.17,137.45,137.49,2035.0
2017-08-21 10:30:00,137.59,138.16,137.59,137.62,4425.0,137.59,138.16,137.59,137.62,4425.0
2017-08-21 11:00:00,137.78,138.48,137.78,138.21,3017.0,137.78,138.48,137.78,138.21,3017.0
2017-08-21 11:30:00,138.34,138.87,138.33,138.69,8974.0,138.34,138.87,138.33,138.69,8974.0
2017-08-21 12:00:00,138.53,138.61,138.28,138.44,850.0,138.53,138.61,138.28,138.44,850.0
2017-08-21 12:30:00,138.58,138.65,138.43,138.65,4200.0,138.58,138.65,138.43,138.65,4200.0
2017-08-21 13:00:00,138.75,138.87,138.75,138.8,975.0,138.75,138.87,138.75,138.8,975.0
2017-08-21 13:30:00,138.95,139.34,138.95,139.01,6917.0,138.95,139.34,138.95,139.01,6917.0
2017-08-21 14:00:00,139.06,139.23,139.05,139.23,589.0,139.06,139.23,139.05,139.23,589.0
2017-08-21 14:30:00,139.24,139.36,139.21,139.21,2000.0,139.24,139.36,139.21,139.21,2000.0
2017-08-21 15:00:00,139.21,139.48,139.1,139.48,4849.0,139.21,139.48,139.1,139.48,4849.0
2017-08-21 15:30:00,139.6,139.6,139.06,139.24,15685.0,139.6,139.6,139.06,139.24,15685.0
2017-08-22 09:30:00,139.28,139.78,139.28,139.56,3226.0,139.28,139.78,139.28,139.56,3226.0
2017-08-22 10:00:00,139.73,140.19,139.73,140.16,2239.0,139.73,140.19,139.73,140.16,2239.0
2017-08-22 10:30:00,140.36,140.36,140.13,140.3,3840.0,140.36,140.36,140.13,140.3,3840.0
2017-08-22 11:00:00,140.32,140.65,140.28,140.53,10067.0,140.32,140.65,140.28,140.53,10067.0
2017-08-22 11:30:00,140.86,140.86,140.52,140.57,2201.0,140.86,140.86,140.52,140.57,2201.0
2017-08-22 12:00:00,140.58,140.87,140.38,140.38,2105.0,140.58,140.87,140.38,140.38,2105.0
2017-08-22 12:30:00,140.41,140.8,140.41,140.8,1100.0,140.41,140.8,140.41,140.8,1100.0
2017-08-22 13:00:00,140.57,140.88,140.57,140.88,2575.0,140.57,140.88,140.57,140.88,2575.0
2017-08-22 13:30:00,140.85,140.96,140.72,140.87,2213.0,140.85,140.96,140.72,140.87,2213.0
2017-08-22 14:00:00,140.88,141.42,140.88,141.34,3037.0,140.88,141.42,140.88,141.34,3037.0
2017-08-22 14:30:00,141.45,141.76,141.45,141.74,2320.0,141.45,141.76,141.45,141.74,2320.0
2017-08-22 15:00:00,141.76,141.98,141.63,141.78,8729.0,141.76,141.98,141.63,141.78,8729.0
2017-08-22 15:30:00,141.71,141.78,141.45,141.58,16535.0,141.71,141.78,141.45,141.58,16535.0
2017-08-23 09:30:00,140.41,140.82,140.41,140.82,750.0,140.41,140.82,140.41,140.82,750.0
2017-08-23 10:00:00,140.96,141.33,139.97,140.09,6131.0,140.96,141.33,139.97,140.09,6131.0
2017-08-23 10:30:00,140.21,140.31,139.67,139.67,3927.0,140.21,140.31,139.67,139.67,3927.0
2017-08-23 11:00:00,139.93,140.08,139.39,139.84,3826.0,139.93,140.08,139.39,139.84,3826.0
2017-08-23 11:30:00,139.91,140.11,139.18,139.54,6085.0,139.91,140.11,139.18,139.54,6085.0
2017-08-23 12:00:00,139.8,139.8,139.42,139.42,1711.0,139.8,139.8,139.42,139.42,1711.0
2017-08-23 12:30:00,139.42,139.55,139.42,139.44,1500.0,139.42,139.55,139.42,139.44,1500.0
2017-08-23 13:00:00,139.44,139.69,139.13,139.18,4221.0,139.44,139.69,139.13,139.18,4221.0
2017-08-23 13:30:00,139.43,139.43,139.08,139.28,3420.0,139.43,139.43,139.08,139.28,3420.0
2017-08-23 14:00:00,139.35,139.99,139.35,139.81,2913.0,139.35,139.99,139.35,139.81,2913.0
2017-08-23 14:30:00,139.78,140.23,139.78,140.1,1938.0,139.78,140.23,139.78,140.1,1938.0
2017-08-23 15:00:00,139.94,140.11,139.75,139.75,4300.0,139.94,140.11,139.75,139.75,4300.0
2017-08-23 15:30:00,139.78,140.14,139.41,139.52,14135.0,139.78,140.14,139.41,139.52,14135.0
2017-08-24 09:30:00,140.0,140.0,138.27,139.28,4847.0,140.0,140.0,138.27,139.28,4847.0
2017-08-24 10:00:00,139.61,139.8,138.66,139.52,3000.0,139.61,139.8,138.66,139.52,3000.0
2017-08-24 10:30:00,139.53,140.45,139.5,139.68,2700.0,139.53,140.45,139.5,139.68,2700.0
2017-08-24 11:00:00,139.84,139.84,139.14,139.37,1700.0,139.84,139.84,139.14,139.37,1700.0
2017-08-24 11:30:00,139.37,139.52,138.92,139.03,3200.0,139.37,139.52,138.92,139.03,3200.0
2017-08-24 12:00:00,139.29,139.34,138.91,139.23,1200.0,139.29,139.34,138.91,139.23,1200.0
2017-08-24 12:30:00,139.3,139.45,138.89,139.04,4532.0,139.3,139.45,138.89,139.04,4532.0
2017-08-24 13:00:00,138.92,138.92,138.65,138.65,4905.0,138.92,138.92,138.65,138.65,4905.0
2017-08-24 13:30:00,138.49,138.68,138.15,138.55,7637.0,138.49,138.68,138.15,138.55,7637.0
2017-08-24 14:00:00,138.74,138.81,138.27,138.31,10768.0,138.74,138.81,138.27,138.31,10768.0
2017-08-24 14:30:00,138.4,138.94,138.29,138.83,6131.0,138.4,138.94,138.29,138.83,6131.0
2017-08-24 15:00:00,138.85,139.19,138.56,138.84,8894.0,138.85,139.19,138.56,138.84,8894.0
2017-08-24 15:30:00,138.84,138.84,138.38,138.46,23384.0,138.84,138.84,138.38,138.46,23384.0
2017-08-25 09:30:00,139.04,139.2,138.09,139.09,1970.0,139.04,139.2,138.09,139.09,1970.0
2017-08-25 10:00:00,139.13,139.23,138.99,139.11,1685.0,139.13,139.23,138.99,139.11,1685.0
2017-08-25 10:30:00,139.25,139.25,138.62,138.62,1447.0,139.25,139.25,138.62,138.62,1447.0
2017-08-25 11:00:00,138.77,138.77,138.18,138.36,3121.0,138.77,138.77,138.18,138.36,3121.0
2017-08-25 11:30:00,138.51,139.12,138.12,138.65,4600.0,138.51,139.12,138.12,138.65,4600.0
2017-08-25 12:00:00,138.78,138.94,138.66,138.94,1601.0,138.78,138.94,138.66,138.94,1601.0
2017-08-25 12:30:00,138.96,139.21,138.59,138.73,4974.0,138.96,139.21,138.59,138.73,4974.0
2017-08-25 13:00:00,138.87,139.13,138.71,138.85,2035.0,138.87,139.13,138.71,138.85,2035.0
2017-08-25 13:30:00,138.93,139.04,138.9,138.9,900.0,138.93,139.04,138.9,138.9,900.0
2017-08-25 14:00:00,138.92,139.31,138.92,139.25,2054.0,138.92,139.31,138.92,139.25,2054.0
2017-08-25 14:30:00,139.22,139.22,138.5,138.54,3800.0,139.22,139.22,138.5,138.54,3800.0
2017-08-25 15:00:00,138.68,139.06,138.65,138.68,4031.0,138.68,139.06,138.65,138.68,4031.0
2017-08-25 15:30:00,138.69,138.84,138.33,138.41,10890.0,138.69,138.84,138.33,138.41,10890.0
2017-08-28 09:30:00,138.81,138.87,138.17,138.35,2412.0,138.81,138.87,138.17,138.35,2412.0
2017-08-28 10:00:00,138.37,138.72,138.28,138.5,2400.0,138.37,138.72,138.28,138.5,2400.0
2017-08-28 10:30:00,138.5,138.7,138.37,138.4,1608.0,138.5,138.7,138.37,138.4,1608.0
2017-08-28 11:00:00,138.4,138.5,138.11,138.22,1800.0,138.4,138.5,138.11,138.22,1800.0
2017-08-28 11:30:00,138.46,138.56,138.46,138.56,1825.0,138.46,138.56,138.46,138.56,1825.0
2017-08-28 12:00:00,138.48,138.49,138.36,138.42,1000.0,138.48,138.49,138.36,138.42,1000.0
2017-08-28 12:30:00,138.42,138.71,138.12,138.69,800.0,138.42,138.71,138.12,138.69,800.0
2017-08-28 13:00:00,138.68,138.91,138.66,138.67,2600.0,138.68,138.91,138.66,138.67,2600.0
2017-08-28 13:30:00,138.66,138.87,138.6,138.72,1600.0,138.66,138.87,138.6,138.72,1600.0
2017-08-28 14:00:00,138.92,139.02,138.82,139.02,2973.0,138.92,139.02,138.82,139.02,2973.0
2017-08-28 14:30:00,138.88,139.09,138.88,139.05,1878.0,138.88,139.09,138.88,139.05,1878.0
2017-08-28 15:00:00,139.04,139.04,138.9,139.03,2783.0,139.04,139.04,138.9,139.03,2783.0
2017-08-28 15:30:00,139.06,139.14,138.54,139.06,12753.0,139.06,139.14,138.54,139.06,12753.0
2017-08-29 09:30:00,138.05,138.58,137.63,138.13,2256.0,138.05,138.58,137.63,138.13,2256.0
2017-08-29 10:00:00,138.18,138.31,137.72,138.18,4352.0,138.18,138.31,137.72,138.18,4352.0
2017-08-29 10:30:00,138.41,138.98,138.35,138.9,4348.0,138.41,138.98,138.35,138.9,4348.0
2017-08-29 11:00:00,138.9,138.9,137.96,138.73,5273.0,138.9,138.9,137.96,138.73,5273.0
2017-08-29 11:30:00,138.7,138.7,137.89,137.89,3369.0,138.7,138.7,137.89,137.89,3369.0
2017-08-29 12:00:00,138.54,138.74,137.97,138.45,5711.0,138.54,138.74,137.97,138.45,5711.0
2017-08-29 12:30:00,138.69,139.15,138.34,138.83,6063.0,138.69,139.15,138.34,138.83,6063.0
2017-08-29 13:00:00,138.83,138.99,138.33,138.71,4286.0,138.83,138.99,138.33,138.71,4286.0
2017-08-29 13:30:00,138.74,138.86,138.55,138.71,3106.0,138.74,138.86,138.55,138.71,3106.0
2017-08-29 14:00:00,138.71,138.82,138.6,138.6,2039.0,138.71,138.82,138.6,138.6,2039.0
2017-08-29 14:30:00,138.81,139.17,138.81,139.06,4406.0,138.81,139.17,138.81,139.06,4406.0
2017-08-29 15:00:00,139.09,139.21,138.99,139.06,4616.0,139.09,139.21,138.99,139.06,4616.0
2017-08-29 15:30:00,138.95,139.12,138.2,138.55,32598.0,138.95,139.12,138.2,138.55,32598.0
2017-08-30 09:30:00,138.71,138.71,137.67,137.95,3067.0,138.71,138.71,137.67,137.95,3067.0
2017-08-30 10:00:00,138.04,139.53,138.04,139.33,5600.0,138.04,139.53,138.04,139.33,5600.0
2017-08-30 10:30:00,139.33,139.48,138.89,139.27,2000.0,139.33,139.48,138.89,139.27,2000.0
2017-08-30 11:00:00,139.41,139.51,139.07,139.4,4000.0,139.41,139.51,139.07,139.4,4000.0
2017-08-30 11:30:00,139.4,139.5,139.09,139.17,2200.0,139.4,139.5,139.09,139.17,2200.0
2017-08-30 12:00:00,139.22,139.32,139.04,139.11,1800.0,139.22,139.32,139.04,139.11,1800.0
2017-08-30 12:30:00,139.25,139.78,139.12,139.7,2700.0,139.25,139.78,139.12,139.7,2700.0
2017-08-30 13:00:00,139.71,139.72,139.37,139.38,1700.0,139.71,139.72,139.37,139.38,1700.0
2017-08-30 13:30:00,139.5,139.75,139.42,139.44,2402.0,139.5,139.75,139.42,139.44,2402.0
2017-08-30 14:00:00,139.65,139.77,139.17,139.62,9179.0,139.65,139.77,139.17,139.62,9179.0
2017-08-30 14:30:00,139.63,139.79,139.49,139.63,11022.0,139.63,139.79,139.49,139.63,11022.0
2017-08-30 15:00:00,139.66,139.73,138.87,139.49,14031.0,139.66,139.73,138.87,139.49,14031.0
2017-08-30 15:30:00,139.49,139.5,139.09,139.16,17009.0,139.49,139.5,139.09,139.16,17009.0
2017-08-31 09:30:00,139.72,140.5,138.97,140.14,2438.0,139.72,140.5,138.97,140.14,2438.0
2017-08-31 10:00:00,140.23,140.57,139.66,139.91,6502.0,140.23,140.57,139.66,139.91,6502.0
2017-08-31 10:30:00,140.34,140.67,140.34,140.47,2000.0,140.34,140.67,140.34,140.47,2000.0
2017-08-31 11:00:00,140.64,141.41,140.57,141.38,5657.0,140.64,141.41,140.57,141.38,5657.0
2017-08-31 11:30:00,141.5,141.85,141.15,141.8,6100.0,141.5,141.85,141.15,141.8,6100.0
2017-08-31 12:00:00,141.67,141.8,141.05,141.16,4600.0,141.67,141.8,141.05,141.16,4600.0
2017-08-31 12:30:00,141.12,141.33,140.85,140.88,2750.0,141.12,141.33,140.85,140.88,2750.0
2017-08-31 13:00:00,141.03,141.22,141.0,141.15,5846.0,141.03,141.22,141.0,141.15,5846.0
2017-08-31 13:30:00,141.18,141.48,141.14,141.48,1584.0,141.18,141.48,141.14,141.48,1584.0
2017-08-31 14:00:00,141.48,141.48,141.09,141.14,3904.0,141.48,141.48,141.09,141.14,3904.0
2017-08-31 14:30:00,141.26,141.6,141.26,141.6,3406.0,141.26,141.6,141.26,141.6,3406.0
2017-08-31 15:00:00,141.81,141.81,140.94,140.94,10039.0,141.81,141.81,140.94,140.94,10039.0
2017-08-31 15:30:00,140.92,141.45,140.48,140.77,66507.0,140.92,141.45,140.48,140.77,66507.0
2017-09-01 09:30:00,141.53,141.72,140.69,141.0,6948.0,141.53,141.72,140.69,141.0,6948.0
2017-09-01 10:00:00,141.0,141.07,140.78,140.88,3800.0,141.0,141.07,140.78,140.88,3800.0
2017-09-01 10:30:00,140.93,140.98,140.67,140.93,3136.0,140.93,140.98,140.67,140.93,3136.0
2017-09-01 11:00:00,140.85,141.32,140.85,141.01,4800.0,140.85,141.32,140.85,141.01,4800.0
2017-09-01 11:30:00,141.19,141.19,140.65,140.69,2400.0,141.19,141.19,140.65,140.69,2400.0
2017-09-01 12:00:00,140.69,140.92,140.69,140.78,1500.0,140.69,140.92,140.69,140.78,1500.0
2017-09-01 12:30:00,140.79,141.12,140.78,141.09,3615.0,140.79,141.12,140.78,141.09,3615.0
2017-09-01 13:00:00,141.09,141.1,140.65,140.84,2700.0,141.09,141.1,140.65,140.84,2700.0
2017-09-01 13:30:00,140.94,141.11,140.87,141.05,3578.0,140.94,141.11,140.87,141.05,3578.0
2017-09-01 14:00:00,141.03,141.24,141.02,141.11,3580.0,141.03,141.24,141.02,141.11,3580.0
2017-09-01 14:30:00,141.12,141.34,140.98,141.34,3833.0,141.12,141.34,140.98,141.34,3833.0
2017-09-01 15:00:00,141.34,141.8,141.27,141.8,5905.0,141.34,141.8,141.27,141.8,5905.0
2017-09-01 15:30:00,141.76,141.86,141.47,141.57,23601.0,141.76,141.86,141.47,141.57,23601.0
2017-09-05 09:30:00,141.02,142.13,141.02,141.97,7582.0,141.02,142.13,141.02,141.97,7582.0
2017-09-05 10:00:00,141.65,141.93,140.7,140.76,2275.0,141.65,141.93,140.7,140.76,2275.0
2017-09-05 10:30:00,141.06,141.1,140.08,140.56,10204.0,141.06,141.1,140.08,140.56,10204.0
2017-09-05 11:00:00,140.51,140.51,140.18,140.25,2819.0,140.51,140.51,140.18,140.25,2819.0
2017-09-05 11:30:00,140.34,141.08,140.34,141.08,2905.0,140.34,141.08,140.34,141.08,2905.0
2017-09-05 12:00:00,140.89,140.93,139.8,139.8,2100.0,140.89,140.93,139.8,139.8,2100.0
2017-09-05 12:30:00,139.83,140.04,139.64,139.94,2920.0,139.83,140.04,139.64,139.94,2920.0
2017-09-05 13:00:00,139.7,140.43,139.53,140.43,2000.0,139.7,140.43,139.53,140.43,2000.0
2017-09-05 13:30:00,140.43,140.54,140.29,140.4,2900.0,140.43,140.54,140.29,140.4,2900.0
2017-09-05 14:00:00,140.4,140.57,140.21,140.57,2747.0,140.4,140.57,140.21,140.57,2747.0
2017-09-05 14:30:00,140.59,140.59,140.34,140.35,1300.0,140.59,140.59,140.34,140.35,1300.0
2017-09-05 15:00:00,140.37,140.6,140.36,140.6,3330.0,140.37,140.6,140.36,140.6,3330.0
2017-09-05 15:30:00,140.69,140.82,140.34,140.47,12451.0,140.69,140.82,140.34,140.47,12451.0
2017-09-06 09:30:00,140.76,140.76,139.08,139.11,7986.0,140.76,140.76,139.08,139.11,7986.0
2017-09-06 10:00:00,139.28,140.17,139.11,139.73,10380.0,139.28,140.17,139.11,139.73,10380.0
2017-09-06 10:30:00,139.64,139.73,139.27,139.5,4265.0,139.64,139.73,139.27,139.5,4265.0
2017-09-06 11:00:00,139.4,139.56,138.8,139.31,4587.0,139.4,139.56,138.8,139.31,4587.0
2017-09-06 11:30:00,139.3,139.57,139.07,139.54,6416.0,139.3,139.57,139.07,139.54,6416.0
2017-09-06 12:00:00,139.54,139.54,138.89,139.0,2512.0,139.54,139.54,138.89,139.0,2512.0
2017-09-06 12:30:00,139.12,139.67,139.12,139.49,8144.0,139.12,139.67,139.12,139.49,8144.0
2017-09-06 13:00:00,139.47,140.21,139.47,140.04,5958.0,139.47,140.21,139.47,140.04,5958.0
2017-09-06 13:30:00,140.04,140.18,139.62,139.95,6700.0,140.04,140.18,139.62,139.95,6700.0
2017-09-06 14:00:00,139.92,140.04,139.73,139.87,4700.0,139.92,140.04,139.73,139.87,4700.0
2017-09-06 14:30:00,139.69,139.94,139.58,139.93,3845.0,139.69,139.94,139.58,139.93,3845.0
2017-09-06 15:00:00,139.73,140.14,139.67,140.03,9505.0,139.73,140.14,139.67,140.03,9505.0
2017-09-06 15:30:00,140.03,140.03,139.62,139.69,21168.0,140.03,140.03,139.62,139.69,21168.0
2017-09-07 09:30:00,139.88,139.89,139.5,139.5,988.0,139.88,139.89,139.5,139.5,988.0
2017-09-07 10:00:00,139.87,140.29,139.5,139.5,10600.0,139.87,140.29,139.5,139.5,10600.0
2017-09-07 10:30:00,139.4,140.7,139.38,140.41,3725.0,139.4,140.7,139.38,140.41,3725.0
2017-09-07 11:00:00,140.47,140.47,139.76,139.79,1699.0,140.47,140.47,139.76,139.79,1699.0
2017-09-07 11:30:00,139.43,140.24,139.43,140.08,3790.0,139.43,140.24,139.43,140.08,3790.0
2017-09-07 12:00:00,139.88,140.12,139.67,139.88,4700.0,139.88,140.12,139.67,139.88,4700.0
2017-09-07 12:30:00,139.72,140.13,139.59,139.83,2200.0,139.72,140.13,139.59,139.83,2200.0
2017-09-07 13:00:00,139.82,139.95,139.59,139.78,4032.0,139.82,139.95,139.59,139.78,4032.0
2017-09-07 13:30:00,139.65,139.87,139.51,139.85,3650.0,139.65,139.87,139.51,139.85,3650.0
2017-09-07 14:00:00,139.86,139.86,139.45,139.55,3700.0,139.86,139.86,139.45,139.55,3700.0
2017-09-07 14:30:00,139.68,139.68,139.21,139.21,18185.0,139.68,139.68,139.21,139.21,18185.0
2017-09-07 15:00:00,139.26,139.36,139.11,139.3,6097.0,139.26,139.36,139.11,139.3,6097.0
2017-09-07 15:30:00,139.33,139.63,139.03,139.32,27387.0,139.33,139.63,139.03,139.32,27387.0
2017-09-08 09:30:00,138.7,139.27,137.3,137.3,17360.0,138.7,139.27,137.3,137.3,17360.0
2017-09-08 10:00:00,137.55,138.2,137.54,137.76,14283.0,137.55,138.2,137.54,137.76,14283.0
2017-09-08 10:30:00,137.66,138.18,137.66,137.83,11286.0,137.66,138.18,137.66,137.83,11286.0
2017-09-08 11:00:00,138.0,138.27,137.7,137.95,14010.0,138.0,138.27,137.7,137.95,14010.0
2017-09-08 11:30:00,137.9,138.15,137.61,137.8,6800.0,137.9,138.15,137.61,137.8,6800.0
2017-09-08 12:00:00,137.65,138.16,137.65,137.97,25637.0,137.65,138.16,137.65,137.97,25637.0
2017-09-08 12:30:00,138.0,138.23,137.69,137.77,35694.0,138.0,138.23,137.69,137.77,35694.0
2017-09-08 13:00:00,137.85,138.02,137.78,137.87,8035.0,137.85,138.02,137.78,137.87,8035.0
2017-09-08 13:30:00,137.87,137.99,137.71,137.99,6852.0,137.87,137.99,137.71,137.99,6852.0
2017-09-08 14:00:00,137.98,138.04,137.85,137.92,15975.0,137.98,138.04,137.85,137.92,15975.0
2017-09-08 14:30:00,137.96,138.21,137.89,137.97,63623.0,137.96,138.21,137.89,137.97,63623.0
2017-09-08 15:00:00,138.0,138.46,137.95,138.29,37095.0,138.0,138.46,137.95,138.29,37095.0
2017-09-08 15:30:00,138.21,138.38,137.94,138.25,31030.0,138.21,138.38,137.94,138.25,31030.0
2017-09-11 09:30:00,139.04,140.47,138.8,140.22,7543.0,139.04,140.47,138.8,140.22,7543.0
2017-09-11 10:00:00,140.22,140.46,140.08,140.27,4085.0,140.22,140.46,140.08,140.27,4085.0
2017-09-11 10:30:00,140.27,140.39,139.41,139.8,6900.0,140.27,140.39,139.41,139.8,6900.0
2017-09-11 11:00:00,139.8,140.09,139.58,140.07,4415.0,139.8,140.09,139.58,140.07,4415.0
2017-09-11 11:30:00,140.34,140.34,139.85,139.85,3801.0,140.34,140.34,139.85,139.85,3801.0
2017-09-11 12:00:00,139.93,140.19,139.91,140.12,4202.0,139.93,140.19,139.91,140.12,4202.0
2017-09-11 12:30:00,140.22,140.34,140.0,140.0,4400.0,140.22,140.34,140.0,140.0,4400.0
2017-09-11 13:00:00,140.13,140.28,139.95,140.02,6211.0,140.13,140.28,139.95,140.02,6211.0
2017-09-11 13:30:00,140.0,140.4,139.93,140.21,8180.0,140.0,140.4,139.93,140.21,8180.0
2017-09-11 14:00:00,140.36,140.53,139.58,140.29,19211.0,140.36,140.53,139.58,140.29,19211.0
2017-09-11 14:30:00,140.45,140.51,140.17,140.21,2864.0,140.45,140.51,140.17,140.21,2864.0
2017-09-11 15:00:00,140.26,140.5,140.11,140.18,6050.0,140.26,140.5,140.11,140.18,6050.0
2017-09-11 15:30:00,140.22,140.28,140.07,140.15,19836.0,140.22,140.28,140.07,140.15,19836.0
2017-09-12 09:30:00,140.4,141.06,140.4,140.9,5132.0,140.4,141.06,140.4,140.9,5132.0
2017-09-12 10:00:00,140.63,141.31,140.61,141.1,4200.0,140.63,141.31,140.61,141.1,4200.0
2017-09-12 10:30:00,141.17,141.47,140.87,141.02,3433.0,141.17,141.47,140.87,141.02,3433.0
2017-09-12 11:00:00,141.02,141.82,140.87,141.34,4921.0,141.02,141.82,140.87,141.34,4921.0
2017-09-12 11:30:00,141.34,141.65,141.11,141.11,2739.0,141.34,141.65,141.11,141.11,2739.0
2017-09-12 12:00:00,141.46,141.57,141.31,141.57,2705.0,141.46,141.57,141.31,141.57,2705.0
2017-09-12 12:30:00,141.62,141.64,141.42,141.46,3597.0,141.62,141.64,141.42,141.46,3597.0
2017-09-12 13:00:00,141.49,141.9,141.49,141.53,2704.0,141.49,141.9,141.49,141.53,2704.0
2017-09-12 13:30:00,141.7,141.8,141.49,141.62,2500.0,141.7,141.8,141.49,141.62,2500.0
2017-09-12 14:00:00,141.72,141.86,141.54,141.6,3410.0,141.72,141.86,141.54,141.6,3410.0
2017-09-12 14:30:00,141.6,141.63,141.04,141.39,4474.0,141.6,141.63,141.04,141.39,4474.0
2017-09-12 15:00:00,141.4,141.52,141.02,141.52,6954.0,141.4,141.52,141.02,141.52,6954.0
2017-09-12 15:30:00,141.52,142.1,141.52,142.08,19275.0,141.52,142.1,141.52,142.08,19275.0
2017-09-13 09:30:00,141.89,142.24,141.36,142.13,4707.0,141.89,142.24,141.36,142.13,4707.0
2017-09-13 10:00:00,142.13,142.13,141.36,141.57,4097.0,142.13,142.13,141.36,141.57,4097.0
2017-09-13 10:30:00,141.64,142.18,141.51,142.09,5579.0,141.64,142.18,141.51,142.09,5579.0
2017-09-13 11:00:00,141.92,142.07,141.4,141.73,7286.0,141.92,142.07,141.4,141.73,7286.0
2017-09-13 11:30:00,141.69,141.87,141.38,141.62,5798.0,141.69,141.87,141.38,141.62,5798.0
2017-09-13 12:00:00,141.33,141.77,141.24,141.34,4378.0,141.33,141.77,141.24,141.34,4378.0
2017-09-13 12:30:00,141.31,141.67,141.3,141.42,3600.0,141.31,141.67,141.3,141.42,3600.0
2017-09-13 13:00:00,141.42,141.55,141.02,141.08,3450.0,141.42,141.55,141.02,141.08,3450.0
2017-09-13 13:30:00,141.09,141.09,140.54,140.54,10909.0,141.09,141.09,140.54,140.54,10909.0
2017-09-13 14:00:00,140.53,141.11,140.46,140.64,10884.0,140.53,141.11,140.46,140.64,10884.0
2017-09-13 14:30:00,140.63,141.04,140.63,140.91,5008.0,140.63,141.04,140.63,140.91,5008.0
2017-09-13 15:00:00,140.89,140.89,140.3,140.3,6681.0,140.89,140.89,140.3,140.3,6681.0
2017-09-13 15:30:00,140.32,140.42,139.48,139.67,35146.0,140.32,140.42,139.48,139.67,35146.0
2017-09-14 09:30:00,139.4,139.58,137.65,138.29,36417.0,139.4,139.58,137.65,138.29,36417.0
2017-09-14 10:00:00,138.35,138.71,137.66,137.85,21174.0,138.35,138.71,137.66,137.85,21174.0
2017-09-14 10:30:00,137.96,138.17,136.67,136.67,29484.0,137.96,138.17,136.67,136.67,29484.0
2017-09-14 11:00:00,136.86,136.87,136.14,136.31,7360.0,136.86,136.87,136.14,136.31,7360.0
2017-09-14 11:30:00,136.34,136.36,135.69,135.99,8465.0,136.34,136.36,135.69,135.99,8465.0
2017-09-14 12:00:00,135.87,136.01,134.69,135.26,11469.0,135.87,136.01,134.69,135.26,11469.0
2017-09-14 12:30:00,135.27,135.27,134.72,135.06,11319.0,135.27,135.27,134.72,135.06,11319.0
2017-09-14 13:00:00,135.06,135.47,134.83,134.83,18810.0,135.06,135.47,134.83,134.83,18810.0
2017-09-14 13:30:00,134.84,135.07,134.76,134.86,4312.0,134.84,135.07,134.76,134.86,4312.0
2017-09-14 14:00:00,134.86,135.38,134.72,134.83,12490.0,134.86,135.38,134.72,134.83,12490.0
2017-09-14 14:30:00,134.92,135.27,134.74,134.92,15117.0,134.92,135.27,134.74,134.92,15117.0
2017-09-14 15:00:00,134.91,135.04,134.71,134.85,17511.0,134.91,135.04,134.71,134.85,17511.0
2017-09-14 15:30:00,134.86,134.89,134.08,134.37,67284.0,134.86,134.89,134.08,134.37,67284.0
2017-09-15 09:30:00,134.5,134.7,133.63,133.63,69790.0,134.5,134.7,133.63,133.63,69790.0
2017-09-15 10:00:00,133.54,134.0,133.39,133.4,5860.0,133.54,134.0,133.39,133.4,5860.0
2017-09-15 10:30:00,133.3,134.08,133.14,134.07,27483.0,133.3,134.08,133.14,134.07,27483.0
2017-09-15 11:00:00,133.89,134.0,133.24,133.37,14781.0,133.89,134.0,133.24,133.37,14781.0
2017-09-15 11:30:00,133.37,133.47,132.85,133.06,18641.0,133.37,133.47,132.85,133.06,18641.0
2017-09-15 12:00:00,133.05,133.33,132.94,133.08,41831.0,133.05,133.33,132.94,133.08,41831.0
2017-09-15 12:30:00,133.03,133.08,132.45,132.61,127404.0,133.03,133.08,132.45,132.61,127404.0
2017-09-15 13:00:00,132.66,132.66,132.0,132.28,51857.0,132.66,132.66,132.0,132.28,51857.0
2017-09-15 13:30:00,132.3,133.22,132.2,132.89,27591.0,132.3,133.22,132.2,132.89,27591.0
2017-09-15 14:00:00,132.77,132.95,132.23,132.35,50398.0,132.77,132.95,132.23,132.35,50398.0
2017-09-15 14:30:00,132.41,132.5,132.05,132.27,30154.0,132.41,132.5,132.05,132.27,30154.0
2017-09-15 15:00:00,132.27,132.35,132.16,132.28,19832.0,132.27,132.35,132.16,132.28,19832.0
2017-09-15 15:30:00,132.28,132.72,131.65,131.74,87597.0,132.28,132.72,131.65,131.74,87597.0
2017-09-18 09:30:00,131.52,132.0,131.52,131.95,26168.0,131.52,132.0,131.52,131.95,26168.0
2017-09-18 10:00:00,131.99,133.35,131.89,132.74,27990.0,131.99,133.35,131.89,132.74,27990.0
2017-09-18 10:30:00,132.85,133.66,132.78,133.36,6996.0,132.85,133.66,132.78,133.36,6996.0
2017-09-18 11:00:00,133.5,134.05,133.44,134.05,6762.0,133.5,134.05,133.44,134.05,6762.0
2017-09-18 11:30:00,134.0,134.68,133.89,134.39,5586.0,134.0,134.68,133.89,134.39,5586.0
2017-09-18 12:00:00,134.63,134.83,134.45,134.7,10659.0,134.63,134.83,134.45,134.7,10659.0
2017-09-18 12:30:00,134.68,134.93,134.52,134.78,5001.0,134.68,134.93,134.52,134.78,5001.0
2017-09-18 13:00:00,134.74,134.76,134.43,134.63,10328.0,134.74,134.76,134.43,134.63,10328.0
2017-09-18 13:30:00,134.55,135.0,134.55,134.98,4940.0,134.55,135.0,134.55,134.98,4940.0
2017-09-18 14:00:00,134.87,134.9,134.47,134.77,10669.0,134.87,134.9,134.47,134.77,10669.0
2017-09-18 14:30:00,134.72,134.98,134.5,134.91,18775.0,134.72,134.98,134.5,134.91,18775.0
2017-09-18 15:00:00,134.82,135.5,134.81,135.23,15806.0,134.82,135.5,134.81,135.23,15806.0
2017-09-18 15:30:00,135.2,135.32,134.94,135.05,25394.0,135.2,135.32,134.94,135.05,25394.0
2017-09-19 09:30:00,135.43,136.22,134.76,136.12,7008.0,135.43,136.22,134.76,136.12,7008.0
2017-09-19 10:00:00,136.16,136.41,135.38,136.33,13600.0,136.16,136.41,135.38,136.33,13600.0
2017-09-19 10:30:00,136.4,137.07,136.24,136.8,11485.0,136.4,137.07,136.24,136.8,11485.0
2017-09-19 11:00:00,136.78,136.9,136.45,136.7,6078.0,136.78,136.9,136.45,136.7,6078.0
2017-09-19 11:30:00,136.7,137.06,136.38,136.82,14428.0,136.7,137.06,136.38,136.82,14428.0
2017-09-19 12:00:00,136.91,137.42,136.8,137.26,10900.0,136.91,137.42,136.8,137.26,10900.0
2017-09-19 12:30:00,137.16,137.3,136.99,137.21,7425.0,137.16,137.3,136.99,137.21,7425.0
2017-09-19 13:00:00,137.11,137.22,136.99,137.05,20565.0,137.11,137.22,136.99,137.05,20565.0
2017-09-19 13:30:00,137.0,137.36,136.81,137.3,10099.0,137.0,137.36,136.81,137.3,10099.0
2017-09-19 14:00:00,137.31,137.45,137.12,137.36,46841.0,137.31,137.45,137.12,137.36,46841.0
2017-09-19 14:30:00,137.24,137.42,136.92,136.99,8323.0,137.24,137.42,136.92,136.99,8323.0
2017-09-19 15:00:00,137.0,137.2,136.25,136.36,27834.0,137.0,137.2,136.25,136.36,27834.0
2017-09-19 15:30:00,136.36,136.57,136.13,136.25,43352.0,136.36,136.57,136.13,136.25,43352.0
2017-09-20 09:30:00,136.18,136.75,136.05,136.75,6892.0,136.18,136.75,136.05,136.75,6892.0
2017-09-20 10:00:00,136.71,137.05,136.69,136.98,5672.0,136.71,137.05,136.69,136.98,5672.0
2017-09-20 10:30:00,137.02,137.47,136.76,136.76,6896.0,137.02,137.47,136.76,136.76,6896.0
2017-09-20 11:00:00,136.73,136.95,136.46,136.86,6516.0,136.73,136.95,136.46,136.86,6516.0
2017-09-20 11:30:00,136.86,137.33,136.86,137.14,6050.0,136.86,137.33,136.86,137.14,6050.0
2017-09-20 12:00:00,137.23,137.58,137.1,137.4,4393.0,137.23,137.58,137.1,137.4,4393.0
2017-09-20 12:30:00,137.39,137.65,137.32,137.33,3637.0,137.39,137.65,137.32,137.33,3637.0
2017-09-20 13:00:00,137.5,137.55,137.33,137.5,4463.0,137.5,137.55,137.33,137.5,4463.0
2017-09-20 13:30:00,137.49,137.99,137.34,137.87,3327.0,137.49,137.99,137.34,137.87,3327.0
2017-09-20 14:00:00,137.87,137.99,137.12,137.27,7563.0,137.87,137.99,137.12,137.27,7563.0
2017-09-20 14:30:00,137.27,137.62,137.15,137.59,6249.0,137.27,137.62,137.15,137.59,6249.0
2017-09-20 15:00:00,137.6,137.88,137.41,137.51,7592.0,137.6,137.88,137.41,137.51,7592.0
2017-09-20 15:30:00,137.43,138.0,137.2,137.73,20439.0,137.43,138.0,137.2,137.73,20439.0
2017-09-21 09:30:00,137.5,138.09,136.71,137.54,7928.0,137.5,138.09,136.71,137.54,7928.0
2017-09-21 10:00:00,137.55,137.55,136.66,136.75,6811.0,137.55,137.55,136.66,136.75,6811.0
2017-09-21 10:30:00,136.74,136.86,136.37,136.85,9050.0,136.74,136.86,136.37,136.85,9050.0
2017-09-21 11:00:00,136.99,137.34,136.7,137.14,8131.0,136.99,137.34,136.7,137.14,8131.0
2017-09-21 11:30:00,137.01,137.19,136.73,137.02,6598.0,137.01,137.19,136.73,137.02,6598.0
2017-09-21 12:00:00,137.02,137.34,136.91,137.06,15632.0,137.02,137.34,136.91,137.06,15632.0
2017-09-21 12:30:00,137.06,137.18,136.91,137.18,7653.0,137.06,137.18,136.91,137.18,7653.0
2017-09-21 13:00:00,137.21,137.47,137.03,137.43,3000.0,137.21,137.47,137.03,137.43,3000.0
2017-09-21 13:30:00,137.43,137.9,137.43,137.62,4147.0,137.43,137.9,137.43,137.62,4147.0
2017-09-21 14:00:00,137.7,138.02,137.69,138.02,4000.0,137.7,138.02,137.69,138.02,4000.0
2017-09-21 14:30:00,138.02,138.27,137.93,138.19,5116.0,138.02,138.27,137.93,138.19,5116.0
2017-09-21 15:00:00,138.25,138.25,137.48,137.71,17132.0,138.25,138.25,137.48,137.71,17132.0
2017-09-21 15:30:00,137.69,137.86,137.51,137.7,22886.0,137.69,137.86,137.51,137.7,22886.0
2017-09-22 09:30:00,137.59,139.18,137.59,138.74,5382.0,137.59,139.18,137.59,138.74,5382.0
2017-09-22 10:00:00,138.77,139.38,138.77,139.19,8734.0,138.77,139.38,138.77,139.19,8734.0
2017-09-22 10:30:00,139.19,139.69,139.01,139.37,6557.0,139.19,139.69,139.01,139.37,6557.0
2017-09-22 11:00:00,139.51,139.99,139.51,139.77,5700.0,139.51,139.99,139.51,139.77,5700.0
2017-09-22 11:30:00,139.68,139.69,139.14,139.56,6466.0,139.68,139.69,139.14,139.56,6466.0
2017-09-22 12:00:00,139.56,139.86,139.56,139.59,5438.0,139.56,139.86,139.56,139.59,5438.0
2017-09-22 12:30:00,139.59,140.24,139.51,140.06,12942.0,139.59,140.24,139.51,140.06,12942.0
2017-09-22 13:00:00,140.06,140.09,139.6,139.87,5660.0,140.06,140.09,139.6,139.87,5660.0
2017-09-22 13:30:00,139.86,140.18,139.71,139.8,11935.0,139.86,140.18,139.71,139.8,11935.0
2017-09-22 14:00:00,139.86,140.25,139.81,140.22,7606.0,139.86,140.25,139.81,140.22,7606.0
2017-09-22 14:30:00,140.18,140.22,139.9,140.0,8040.0,140.18,140.22,139.9,140.0,8040.0
2017-09-22 15:00:00,139.92,140.2,139.74,140.13,9956.0,139.92,140.2,139.74,140.13,9956.0
2017-09-22 15:30:00,140.15,140.44,139.97,140.1,23345.0,140.15,140.44,139.97,140.1,23345.0
2017-09-25 09:30:00,140.25,141.06,139.43,140.24,6156.0,140.25,141.06,139.43,140.24,6156.0
2017-09-25 10:00:00,139.86,140.72,139.25,140.53,7291.0,139.86,140.72,139.25,140.53,7291.0
2017-09-25 10:30:00,140.53,140.53,139.46,139.51,5809.0,140.53,140.53,139.46,139.51,5809.0
2017-09-25 11:00:00,139.48,139.86,139.17,139.86,3508.0,139.48,139.86,139.17,139.86,3508.0
2017-09-25 11:30:00,139.86,139.89,139.39,139.42,3900.0,139.86,139.89,139.39,139.42,3900.0
2017-09-25 12:00:00,139.31,139.32,138.97,139.3,4519.0,139.31,139.32,138.97,139.3,4519.0
2017-09-25 12:30:00,139.27,139.55,139.26,139.55,2500.0,139.27,139.55,139.26,139.55,2500.0
2017-09-25 13:00:00,139.54,139.81,139.43,139.81,1921.0,139.54,139.81,139.43,139.81,1921.0
2017-09-25 13:30:00,139.65,139.77,139.54,139.62,2900.0,139.65,139.77,139.54,139.62,2900.0
2017-09-25 14:00:00,139.73,140.07,139.7,139.95,2413.0,139.73,140.07,139.7,139.95,2413.0
2017-09-25 14:30:00,139.95,140.31,139.66,139.97,6527.0,139.95,140.31,139.66,139.97,6527.0
2017-09-25 15:00:00,140.05,140.18,139.87,140.02,6076.0,140.05,140.18,139.87,140.02,6076.0
2017-09-25 15:30:00,140.08,140.08,139.73,139.98,19923.0,140.08,140.08,139.73,139.98,19923.0
2017-09-26 09:30:00,140.49,141.19,140.24,141.09,7601.0,140.49,141.19,140.24,141.09,7601.0
2017-09-26 10:00:00,141.1,141.17,140.89,140.95,5469.0,141.1,141.17,140.89,140.95,5469.0
2017-09-26 10:30:00,140.95,141.12,140.69,140.69,3494.0,140.95,141.12,140.69,140.69,3494.0
2017-09-26 11:00:00,140.69,140.98,140.58,140.81,5817.0,140.69,140.98,140.58,140.81,5817.0
2017-09-26 11:30:00,140.8,141.01,140.75,140.86,3105.0,140.8,141.01,140.75,140.86,3105.0
2017-09-26 12:00:00,140.87,141.27,140.84,141.12,5300.0,140.87,141.27,140.84,141.12,5300.0
2017-09-26 12:30:00,141.12,141.12,140.6,140.7,2810.0,141.12,141.12,140.6,140.7,2810.0
2017-09-26 13:00:00,140.9,141.06,140.79,141.06,2341.0,140.9,141.06,140.79,141.06,2341.0
2017-09-26 13:30:00,141.1,141.18,140.9,140.92,7750.0,141.1,141.18,140.9,140.92,7750.0
2017-09-26 14:00:00,140.92,140.92,140.6,140.7,4410.0,140.92,140.92,140.6,140.7,4410.0
2017-09-26 14:30:00,140.69,140.69,140.21,140.37,7120.0,140.69,140.69,140.21,140.37,7120.0
2017-09-26 15:00:00,140.41,140.5,140.04,140.48,9312.0,140.41,140.5,140.04,140.48,9312.0
2017-09-26 15:30:00,140.48,140.64,139.89,140.05,18160.0,140.48,140.64,139.89,140.05,18160.0
2017-09-27 09:30:00,141.04,142.0,140.83,141.39,6885.0,141.04,142.0,140.83,141.39,6885.0
2017-09-27 10:00:00,141.13,141.99,141.05,141.99,9405.0,141.13,141.99,141.05,141.99,9405.0
2017-09-27 10:30:00,142.18,142.18,141.27,141.29,4880.0,142.18,142.18,141.27,141.29,4880.0
2017-09-27 11:00:00,141.4,141.72,141.29,141.7,5296.0,141.4,141.72,141.29,141.7,5296.0
2017-09-27 11:30:00,141.59,141.59,141.15,141.24,3700.0,141.59,141.59,141.15,141.24,3700.0
2017-09-27 12:00:00,141.27,141.93,141.21,141.93,4117.0,141.27,141.93,141.21,141.93,4117.0
2017-09-27 12:30:00,141.78,142.22,141.71,142.22,7303.0,141.78,142.22,141.71,142.22,7303.0
2017-09-27 13:00:00,142.24,142.57,142.05,142.36,6148.0,142.24,142.57,142.05,142.36,6148.0
2017-09-27 13:30:00,142.15,142.89,142.14,142.72,7552.0,142.15,142.89,142.14,142.72,7552.0
2017-09-27 14:00:00,142.89,143.35,142.65,143.08,9799.0,142.89,143.35,142.65,143.08,9799.0
2017-09-27 14:30:00,142.96,143.08,142.41,142.92,10193.0,142.96,143.08,142.41,142.92,10193.0
2017-09-27 15:00:00,142.96,143.15,142.68,142.79,7885.0,142.96,143.15,142.68,142.79,7885.0
2017-09-27 15:30:00,142.69,142.83,142.22,142.3,27757.0,142.69,142.83,142.22,142.3,27757.0
2017-09-28 09:30:00,141.94,142.01,141.61,142.0,5050.0,141.94,142.01,141.61,142.0,5050.0
2017-09-28 10:00:00,142.0,142.12,141.73,141.86,5174.0,142.0,142.12,141.73,141.86,5174.0
2017-09-28 10:30:00,141.86,142.41,141.69,141.75,4512.0,141.86,142.41,141.69,141.75,4512.0
2017-09-28 11:00:00,141.75,142.15,141.7,141.93,5300.0,141.75,142.15,141.7,141.93,5300.0
2017-09-28 11:30:00,142.12,142.16,141.54,141.58,5552.0,142.12,142.16,141.54,141.58,5552.0
2017-09-28 12:00:00,141.73,142.07,141.52,142.02,5951.0,141.73,142.07,141.52,142.02,5951.0
2017-09-28 12:30:00,142.11,142.24,141.97,142.21,4850.0,142.11,142.24,141.97,142.21,4850.0
2017-09-28 13:00:00,142.04,142.18,141.91,142.07,3500.0,142.04,142.18,141.91,142.07,3500.0
2017-09-28 13:30:00,142.23,142.35,141.99,142.22,7050.0,142.23,142.35,141.99,142.22,7050.0
2017-09-28 14:00:00,142.22,142.23,141.78,141.78,4898.0,142.22,142.23,141.78,141.78,4898.0
2017-09-28 14:30:00,141.78,141.86,141.54,141.59,7060.0,141.78,141.86,141.54,141.59,7060.0
2017-09-28 15:00:00,141.7,141.94,141.65,141.65,5736.0,141.7,141.94,141.65,141.65,5736.0
2017-09-28 15:30:00,141.65,141.69,141.45,141.53,22042.0,141.65,141.69,141.45,141.53,22042.0
2017-09-29 09:30:00,141.61,141.61,140.63,141.07,9303.0,141.61,141.61,140.63,141.07,9303.0
2017-09-29 10:00:00,141.03,141.54,140.87,141.1,4900.0,141.03,141.54,140.87,141.1,4900.0
2017-09-29 10:30:00,140.99,141.3,140.96,141.16,2133.0,140.99,141.3,140.96,141.16,2133.0
2017-09-29 11:00:00,141.09,141.41,141.06,141.41,2500.0,141.09,141.41,141.06,141.41,2500.0
2017-09-29 11:30:00,141.4,141.4,140.86,141.25,5699.0,141.4,141.4,140.86,141.25,5699.0
2017-09-29 12:00:00,141.35,141.36,141.14,141.2,17535.0,141.35,141.36,141.14,141.2,17535.0
2017-09-29 12:30:00,141.31,141.37,141.14,141.26,12690.0,141.31,141.37,141.14,141.26,12690.0
2017-09-29 13:00:00,141.3,141.57,141.01,141.01,6633.0,141.3,141.57,141.01,141.01,6633.0
2017-09-29 13:30:00,141.01,141.01,140.75,140.86,4300.0,141.01,141.01,140.75,140.86,4300.0
2017-09-29 14:00:00,140.81,140.82,140.63,140.69,2311.0,140.81,140.82,140.63,140.69,2311.0
2017-09-29 14:30:00,140.7,140.92,140.62,140.92,7061.0,140.7,140.92,140.62,140.92,7061.0
2017-09-29 15:00:00,140.96,141.43,140.74,140.74,11954.0,140.96,141.43,140.74,140.74,11954.0
2017-09-29 15:30:00,140.7,140.72,140.43,140.49,31090.0,140.7,140.72,140.43,140.49,31090.0
2017-10-02 09:30:00,140.62,141.45,140.62,141.34,8004.0,140.62,141.45,140.62,141.34,8004.0
2017-10-02 10:00:00,141.48,141.87,141.24,141.62,6749.0,141.48,141.87,141.24,141.62,6749.0
2017-10-02 10:30:00,141.78,141.94,141.44,141.46,4998.0,141.78,141.94,141.44,141.46,4998.0
2017-10-02 11:00:00,141.35,141.69,141.35,141.49,5656.0,141.35,141.69,141.35,141.49,5656.0
2017-10-02 11:30:00,141.48,141.48,140.96,141.11,1987.0,141.48,141.48,140.96,141.11,1987.0
2017-10-02 12:00:00,140.98,141.61,140.88,141.55,4802.0,140.98,141.61,140.88,141.55,4802.0
2017-10-02 12:30:00,141.59,141.89,141.58,141.84,1816.0,141.59,141.89,141.58,141.84,1816.0
2017-10-02 13:00:00,141.87,141.97,141.78,141.78,4580.0,141.87,141.97,141.78,141.78,4580.0
2017-10-02 13:30:00,141.78,142.03,141.55,142.03,1700.0,141.78,142.03,141.55,142.03,1700.0
2017-10-02 14:00:00,142.01,142.3,142.01,142.23,3335.0,142.01,142.3,142.01,142.23,3335.0
2017-10-02 14:30:00,142.09,142.43,142.09,142.43,2314.0,142.09,142.43,142.09,142.43,2314.0
2017-10-02 15:00:00,142.37,142.46,142.06,142.31,14641.0,142.37,142.46,142.06,142.31,14641.0
2017-10-02 15:30:00,142.3,142.3,141.8,142.23,27142.0,142.3,142.3,141.8,142.23,27142.0
2017-10-03 09:30:00,142.38,142.89,141.76,142.72,3822.0,142.38,142.89,141.76,142.72,3822.0
2017-10-03 10:00:00,142.55,142.64,142.14,142.64,4850.0,142.55,142.64,142.14,142.64,4850.0
2017-10-03 10:30:00,142.64,143.69,142.53,143.5,10600.0,142.64,143.69,142.53,143.5,10600.0
2017-10-03 11:00:00,143.58,143.58,143.06,143.06,7000.0,143.58,143.58,143.06,143.06,7000.0
2017-10-03 11:30:00,143.05,143.21,143.05,143.08,2547.0,143.05,143.21,143.05,143.08,2547.0
2017-10-03 12:00:00,143.23,143.48,143.23,143.32,5912.0,143.23,143.48,143.23,143.32,5912.0
2017-10-03 12:30:00,143.33,143.35,142.99,143.29,4154.0,143.33,143.35,142.99,143.29,4154.0
2017-10-03 13:00:00,143.32,143.52,143.26,143.39,3496.0,143.32,143.52,143.26,143.39,3496.0
2017-10-03 13:30:00,143.5,143.97,143.45,143.59,6540.0,143.5,143.97,143.45,143.59,6540.0
2017-10-03 14:00:00,143.69,143.77,143.44,143.54,8151.0,143.69,143.77,143.44,143.54,8151.0
2017-10-03 14:30:00,143.47,143.57,143.28,143.52,6250.0,143.47,143.57,143.28,143.52,6250.0
2017-10-03 15:00:00,143.53,143.76,143.34,143.37,7012.0,143.53,143.76,143.34,143.37,7012.0
2017-10-03 15:30:00,143.37,143.37,142.33,142.97,39983.0,143.37,143.37,142.33,142.97,39983.0
2017-10-04 09:30:00,143.43,143.77,142.8,143.36,5850.0,143.43,143.77,142.8,143.36,5850.0
2017-10-04 10:00:00,143.36,143.44,143.06,143.42,7651.0,143.36,143.44,143.06,143.42,7651.0
2017-10-04 10:30:00,143.42,143.48,143.14,143.41,3983.0,143.42,143.48,143.14,143.41,3983.0
2017-10-04 11:00:00,143.26,143.63,142.43,142.44,9590.0,143.26,143.63,142.43,142.44,9590.0
2017-10-04 11:30:00,142.72,142.95,142.33,142.79,14079.0,142.72,142.95,142.33,142.79,14079.0
2017-10-04 12:00:00,142.78,143.4,142.52,143.1,7878.0,142.78,143.4,142.52,143.1,7878.0
2017-10-04 12:30:00,143.06,143.26,142.76,143.03,3655.0,143.06,143.26,142.76,143.03,3655.0
2017-10-04 13:00:00,143.13,143.26,142.93,142.93,4929.0,143.13,143.26,142.93,142.93,4929.0
2017-10-04 13:30:00,142.93,142.93,142.54,142.77,7280.0,142.93,142.93,142.54,142.77,7280.0
2017-10-04 14:00:00,142.82,142.82,142.45,142.51,6362.0,142.82,142.82,142.45,142.51,6362.0
2017-10-04 14:30:00,142.55,142.58,142.22,142.35,15301.0,142.55,142.58,142.22,142.35,15301.0
2017-10-04 15:00:00,142.3,142.6,142.05,142.18,19658.0,142.3,142.6,142.05,142.18,19658.0
2017-10-04 15:30:00,142.33,142.47,142.12,142.42,17801.0,142.33,142.47,142.12,142.42,17801.0
2017-10-05 09:30:00,142.42,143.25,142.42,142.86,5450.0,142.42,143.25,142.42,142.86,5450.0
2017-10-05 10:00:00,142.85,143.38,142.75,143.28,5100.0,142.85,143.38,142.75,143.28,5100.0
2017-10-05 10:30:00,143.28,143.75,143.28,143.44,7879.0,143.28,143.75,143.28,143.44,7879.0
2017-10-05 11:00:00,143.44,143.58,143.1,143.2,12109.0,143.44,143.58,143.1,143.2,12109.0
2017-10-05 11:30:00,143.07,143.26,142.79,143.17,10166.0,143.07,143.26,142.79,143.17,10166.0
2017-10-05 12:00:00,143.17,143.18,142.83,143.17,10817.0,143.17,143.18,142.83,143.17,10817.0
2017-10-05 12:30:00,143.02,143.24,142.74,142.78,3097.0,143.02,143.24,142.74,142.78,3097.0
2017-10-05 13:00:00,142.78,142.8,142.56,142.72,2800.0,142.78,142.8,142.56,142.72,2800.0
2017-10-05 13:30:00,142.88,143.35,142.88,143.16,3952.0,142.88,143.35,142.88,143.16,3952.0
2017-10-05 14:00:00,143.17,143.2,142.89,143.1,3459.0,143.17,143.2,142.89,143.1,3459.0
2017-10-05 14:30:00,143.24,143.26,142.81,143.02,6009.0,143.24,143.26,142.81,143.02,6009.0
2017-10-05 15:00:00,143.02,143.05,142.78,142.78,8753.0,143.02,143.05,142.78,142.78,8753.0
2017-10-05 15:30:00,142.77,142.97,142.6,142.94,15922.0,142.77,142.97,142.6,142.94,15922.0
2017-10-06 09:30:00,142.44,142.99,142.42,142.96,5013.0,142.44,142.99,142.42,142.96,5013.0
2017-10-06 10:00:00,142.99,143.75,142.99,143.42,4100.0,142.99,143.75,142.99,143.42,4100.0
2017-10-06 10:30:00,143.35,143.48,143.04,143.28,5605.0,143.35,143.48,143.04,143.28,5605.0
2017-10-06 11:00:00,143.29,143.73,143.19,143.19,4000.0,143.29,143.73,143.19,143.19,4000.0
2017-10-06 11:30:00,143.36,143.8,143.15,143.56,4066.0,143.36,143.8,143.15,143.56,4066.0
2017-10-06 12:00:00,143.56,143.74,143.56,143.57,2700.0,143.56,143.74,143.56,143.57,2700.0
2017-10-06 12:30:00,143.68,144.17,143.68,143.87,2697.0,143.68,144.17,143.68,143.87,2697.0
2017-10-06 13:00:00,143.87,143.88,143.25,143.77,6871.0,143.87,143.88,143.25,143.77,6871.0
2017-10-06 13:30:00,143.8,143.96,143.75,143.96,2144.0,143.8,143.96,143.75,143.96,2144.0
2017-10-06 14:00:00,143.97,144.02,143.77,143.77,2475.0,143.97,144.02,143.77,143.77,2475.0
2017-10-06 14:30:00,143.77,144.15,143.68,144.05,5731.0,143.77,144.15,143.68,144.05,5731.0
2017-10-06 15:00:00,144.06,144.06,143.81,143.85,2133.0,144.06,144.06,143.81,143.85,2133.0
2017-10-06 15:30:00,143.96,144.1,143.86,143.99,18215.0,143.96,144.1,143.86,143.99,18215.0
2017-10-09 09:30:00,144.04,144.9,144.0,144.26,3206.0,144.04,144.9,144.0,144.26,3206.0
2017-10-09 10:00:00,144.39,144.63,144.2,144.63,3161.0,144.39,144.63,144.2,144.63,3161.0
2017-10-09 10:30:00,144.69,144.98,144.54,144.92,3964.0,144.69,144.98,144.54,144.92,3964.0
2017-10-09 11:00:00,145.05,145.28,144.88,144.89,4038.0,145.05,145.28,144.88,144.89,4038.0
2017-10-09 11:30:00,144.89,145.53,144.89,145.32,4100.0,144.89,145.53,144.89,145.32,4100.0
2017-10-09 12:00:00,145.04,145.06,144.84,144.85,2401.0,145.04,145.06,144.84,144.85,2401.0
2017-10-09 12:30:00,144.82,144.88,144.48,144.48,1900.0,144.82,144.88,144.48,144.48,1900.0
2017-10-09 13:00:00,144.55,144.57,144.33,144.52,1650.0,144.55,144.57,144.33,144.52,1650.0
2017-10-09 13:30:00,144.52,144.53,144.36,144.36,2021.0,144.52,144.53,144.36,144.36,2021.0
2017-10-09 14:00:00,144.35,144.54,144.23,144.53,4763.0,144.35,144.54,144.23,144.53,4763.0
2017-10-09 14:30:00,144.45,144.74,144.45,144.74,2325.0,144.45,144.74,144.45,144.74,2325.0
2017-10-09 15:00:00,144.7,144.78,144.55,144.77,3357.0,144.7,144.78,144.55,144.77,3357.0
2017-10-09 15:30:00,144.86,145.05,144.64,144.96,13413.0,144.86,145.05,144.64,144.96,13413.0
2017-10-10 09:30:00,145.79,146.28,145.34,145.63,3996.0,145.79,146.28,145.34,145.63,3996.0
2017-10-10 10:00:00,145.23,145.43,144.95,145.14,3111.0,145.23,145.43,144.95,145.14,3111.0
2017-10-10 10:30:00,145.09,145.49,145.09,145.49,1814.0,145.09,145.49,145.09,145.49,1814.0
2017-10-10 11:00:00,145.42,145.72,145.41,145.59,6722.0,145.42,145.72,145.41,145.59,6722.0
2017-10-10 11:30:00,145.59,145.59,144.9,144.9,3501.0,145.59,145.59,144.9,144.9,3501.0
2017-10-10 12:00:00,144.85,144.88,144.65,144.88,3297.0,144.85,144.88,144.65,144.88,3297.0
2017-10-10 12:30:00,144.94,145.09,144.9,145.09,1800.0,144.94,145.09,144.9,145.09,1800.0
2017-10-10 13:00:00,145.15,145.25,145.04,145.07,2588.0,145.15,145.25,145.04,145.07,2588.0
2017-10-10 13:30:00,145.07,145.19,145.07,145.07,1770.0,145.07,145.19,145.07,145.07,1770.0
2017-10-10 14:00:00,145.07,145.13,144.95,144.95,3889.0,145.07,145.13,144.95,144.95,3889.0
2017-10-10 14:30:00,145.02,145.12,144.93,145.12,2629.0,145.02,145.12,144.93,145.12,2629.0
2017-10-10 15:00:00,145.13,145.51,145.09,145.47,5720.0,145.13,145.51,145.09,145.47,5720.0
2017-10-10 15:30:00,145.5,145.57,145.17,145.5,18039.0,145.5,145.57,145.17,145.5,18039.0
2017-10-11 09:30:00,146.06,146.4,145.74,145.74,8720.0,146.06,146.4,145.74,145.74,8720.0
2017-10-11 10:00:00,145.92,146.3,145.74,146.12,14243.0,145.92,146.3,145.74,146.12,14243.0
2017-10-11 10:30:00,146.06,146.06,145.45,145.45,5065.0,146.06,146.06,145.45,145.45,5065.0
2017-10-11 11:00:00,145.49,145.85,145.47,145.62,6128.0,145.49,145.85,145.47,145.62,6128.0
2017-10-11 11:30:00,145.66,146.05,145.61,145.92,2940.0,145.66,146.05,145.61,145.92,2940.0
2017-10-11 12:00:00,145.92,146.24,145.82,146.24,3309.0,145.92,146.24,145.82,146.24,3309.0
2017-10-11 12:30:00,146.2,146.2,145.9,145.9,3696.0,146.2,146.2,145.9,145.9,3696.0
2017-10-11 13:00:00,146.16,146.25,145.85,145.87,3570.0,146.16,146.25,145.85,145.87,3570.0
2017-10-11 13:30:00,145.87,146.04,145.74,145.74,4950.0,145.87,146.04,145.74,145.74,4950.0
2017-10-11 14:00:00,145.66,145.81,145.47,145.47,7036.0,145.66,145.81,145.47,145.47,7036.0
2017-10-11 14:30:00,145.59,145.81,145.49,145.73,5939.0,145.59,145.81,145.49,145.73,5939.0
2017-10-11 15:00:00,145.73,146.09,145.69,146.05,7098.0,145.73,146.09,145.69,146.05,7098.0
2017-10-11 15:30:00,145.97,146.28,145.97,146.28,16307.0,145.97,146.28,145.97,146.28,16307.0
2017-10-12 09:30:00,146.07,147.08,146.0,147.0,6528.0,146.07,147.08,146.0,147.0,6528.0
2017-10-12 10:00:00,147.0,147.44,146.95,147.02,6306.0,147.0,147.44,146.95,147.02,6306.0
2017-10-12 10:30:00,147.02,147.52,147.02,147.4,12693.0,147.02,147.52,147.02,147.4,12693.0
2017-10-12 11:00:00,147.39,147.75,147.09,147.63,9952.0,147.39,147.75,147.09,147.63,9952.0
2017-10-12 11:30:00,147.63,147.87,147.27,147.27,4595.0,147.63,147.87,147.27,147.27,4595.0
2017-10-12 12:00:00,147.53,147.53,147.28,147.4,5125.0,147.53,147.53,147.28,147.4,5125.0
2017-10-12 12:30:00,147.4,147.59,147.1,147.29,3978.0,147.4,147.59,147.1,147.29,3978.0
2017-10-12 13:00:00,147.15,147.46,146.91,146.91,5419.0,147.15,147.46,146.91,146.91,5419.0
2017-10-12 13:30:00,147.09,147.47,147.09,147.43,2500.0,147.09,147.47,147.09,147.43,2500.0
2017-10-12 14:00:00,147.3,147.64,147.3,147.4,2700.0,147.3,147.64,147.3,147.4,2700.0
2017-10-12 14:30:00,147.4,147.47,147.09,147.22,5599.0,147.4,147.47,147.09,147.22,5599.0
2017-10-12 15:00:00,147.22,147.29,146.66,146.68,8731.0,147.22,147.29,146.66,146.68,8731.0
2017-10-12 15:30:00,146.63,146.73,146.16,146.49,28803.0,146.63,146.73,146.16,146.49,28803.0
2017-10-13 09:30:00,147.04,147.78,146.61,147.14,8490.0,147.04,147.78,146.61,147.14,8490.0
2017-10-13 10:00:00,146.89,147.52,146.56,147.38,4110.0,146.89,147.52,146.56,147.38,4110.0
2017-10-13 10:30:00,147.43,147.86,147.43,147.85,8072.0,147.43,147.86,147.43,147.85,8072.0
2017-10-13 11:00:00,147.84,147.87,147.55,147.85,5420.0,147.84,147.87,147.55,147.85,5420.0
2017-10-13 11:30:00,147.66,148.0,147.64,148.0,4119.0,147.66,148.0,147.64,148.0,4119.0
2017-10-13 12:00:00,148.26,148.26,147.72,147.92,5331.0,148.26,148.26,147.72,147.92,5331.0
2017-10-13 12:30:00,147.8,147.94,147.61,147.62,2100.0,147.8,147.94,147.61,147.62,2100.0
2017-10-13 13:00:00,147.76,147.79,147.4,147.52,2917.0,147.76,147.79,147.4,147.52,2917.0
2017-10-13 13:30:00,147.59,147.74,147.17,147.27,2811.0,147.59,147.74,147.17,147.27,2811.0
2017-10-13 14:00:00,147.08,147.44,147.08,147.23,3844.0,147.08,147.44,147.08,147.23,3844.0
2017-10-13 14:30:00,147.34,147.52,147.33,147.47,3920.0,147.34,147.52,147.33,147.47,3920.0
2017-10-13 15:00:00,147.49,147.68,147.44,147.5,7710.0,147.49,147.68,147.44,147.5,7710.0
2017-10-13 15:30:00,147.5,147.5,146.83,146.84,30790.0,147.5,147.5,146.83,146.84,30790.0
2017-10-16 09:30:00,147.3,147.92,146.62,147.3,7260.0,147.3,147.92,146.62,147.3,7260.0
2017-10-16 10:00:00,147.11,147.47,146.68,146.9,10894.0,147.11,147.47,146.68,146.9,10894.0
2017-10-16 10:30:00,146.85,147.2,146.33,146.5,8697.0,146.85,147.2,146.33,146.5,8697.0
2017-10-16 11:00:00,146.19,147.35,146.19,147.35,9980.0,146.19,147.35,146.19,147.35,9980.0
2017-10-16 11:30:00,147.19,147.71,147.19,147.46,3585.0,147.19,147.71,147.19,147.46,3585.0
2017-10-16 12:00:00,147.49,147.73,147.25,147.25,5833.0,147.49,147.73,147.25,147.25,5833.0
2017-10-16 12:30:00,147.36,147.41,147.24,147.38,3598.0,147.36,147.41,147.24,147.38,3598.0
2017-10-16 13:00:00,147.38,147.44,147.11,147.44,1800.0,147.38,147.44,147.11,147.44,1800.0
2017-10-16 13:30:00,147.44,147.49,147.16,147.24,22564.0,147.44,147.49,147.16,147.24,22564.0
2017-10-16 14:00:00,147.24,147.48,147.12,147.35,2750.0,147.24,147.48,147.12,147.35,2750.0
2017-10-16 14:30:00,147.35,147.68,147.35,147.38,3435.0,147.35,147.68,147.35,147.38,3435.0
2017-10-16 15:00:00,147.34,147.94,147.34,147.51,6943.0,147.34,147.94,147.34,147.51,6943.0
2017-10-16 15:30:00,147.55,147.58,147.37,147.53,19601.0,147.55,147.58,147.37,147.53,19601.0
2017-10-17 09:30:00,147.57,148.32,146.85,147.57,4009.0,147.57,148.32,146.85,147.57,4009.0
2017-10-17 10:00:00,147.62,148.12,147.61,147.61,3950.0,147.62,148.12,147.61,147.61,3950.0
2017-10-17 10:30:00,147.6,148.12,147.53,147.76,4202.0,147.6,148.12,147.53,147.76,4202.0
2017-10-17 11:00:00,148.0,148.26,147.66,147.84,5320.0,148.0,148.26,147.66,147.84,5320.0
2017-10-17 11:30:00,147.98,148.19,147.58,147.61,7755.0,147.98,148.19,147.58,147.61,7755.0
2017-10-17 12:00:00,147.73,147.96,147.73,147.8,2136.0,147.73,147.96,147.73,147.8,2136.0
2017-10-17 12:30:00,147.71,147.83,147.52,147.54,3125.0,147.71,147.83,147.52,147.54,3125.0
2017-10-17 13:00:00,147.56,147.59,147.11,147.12,2560.0,147.56,147.59,147.11,147.12,2560.0
2017-10-17 13:30:00,147.14,147.34,146.61,146.84,5139.0,147.14,147.34,146.61,146.84,5139.0
2017-10-17 14:00:00,146.81,146.95,146.7,146.71,3230.0,146.81,146.95,146.7,146.71,3230.0
2017-10-17 14:30:00,146.73,146.95,146.46,146.72,4857.0,146.73,146.95,146.46,146.72,4857.0
2017-10-17 15:00:00,146.73,146.73,146.47,146.48,3883.0,146.73,146.73,146.47,146.48,3883.0
2017-10-17 15:30:00,146.48,146.75,146.32,146.67,15202.0,146.48,146.75,146.32,146.67,15202.0
2017-10-18 09:30:00,147.36,147.39,146.8,146.9,6293.0,147.36,147.39,146.8,146.9,6293.0
2017-10-18 10:00:00,147.09,147.41,146.91,147.41,7900.0,147.09,147.41,146.91,147.41,7900.0
2017-10-18 10:30:00,147.55,148.21,147.55,148.21,3794.0,147.55,148.21,147.55,148.21,3794.0
2017-10-18 11:00:00,148.09,148.18,147.15,147.76,6910.0,148.09,148.18,147.15,147.76,6910.0
2017-10-18 11:30:00,147.79,148.4,147.72,147.97,3200.0,147.79,148.4,147.72,147.97,3200.0
2017-10-18 12:00:00,148.11,148.44,147.92,148.23,11309.0,148.11,148.44,147.92,148.23,11309.0
2017-10-18 12:30:00,148.2,148.26,147.78,148.12,21240.0,148.2,148.26,147.78,148.12,21240.0
2017-10-18 13:00:00,148.12,148.61,148.1,148.61,2845.0,148.12,148.61,148.1,148.61,2845.0
2017-10-18 13:30:00,148.78,149.0,148.39,149.0,5257.0,148.78,149.0,148.39,149.0,5257.0
2017-10-18 14:00:00,148.95,149.0,147.5,147.54,19990.0,148.95,149.0,147.5,147.54,19990.0
2017-10-18 14:30:00,147.55,147.83,147.15,147.59,7300.0,147.55,147.83,147.15,147.59,7300.0
2017-10-18 15:00:00,147.6,147.88,147.47,147.86,5273.0,147.6,147.88,147.47,147.86,5273.0
2017-10-18 15:30:00,147.88,147.89,147.03,147.16,25905.0,147.88,147.89,147.03,147.16,25905.0
2017-10-19 09:30:00,146.64,146.64,144.39,146.29,11176.0,146.64,146.64,144.39,146.29,11176.0
2017-10-19 10:00:00,146.15,146.33,145.73,146.0,4122.0,146.15,146.33,145.73,146.0,4122.0
2017-10-19 10:30:00,145.93,146.26,145.93,145.95,7506.0,145.93,146.26,145.93,145.95,7506.0
2017-10-19 11:00:00,145.78,145.78,145.24,145.52,9314.0,145.78,145.78,145.24,145.52,9314.0
2017-10-19 11:30:00,145.44,145.49,144.87,145.17,2373.0,145.44,145.49,144.87,145.17,2373.0
2017-10-19 12:00:00,145.16,145.16,144.69,144.69,5493.0,145.16,145.16,144.69,144.69,5493.0
2017-10-19 12:30:00,144.85,144.89,144.66,144.82,3340.0,144.85,144.89,144.66,144.82,3340.0
2017-10-19 13:00:00,144.92,145.51,144.79,145.51,3100.0,144.92,145.51,144.79,145.51,3100.0
2017-10-19 13:30:00,145.42,145.42,144.95,145.06,3399.0,145.42,145.42,144.95,145.06,3399.0
2017-10-19 14:00:00,145.0,145.14,144.86,144.93,7772.0,145.0,145.14,144.86,144.93,7772.0
2017-10-19 14:30:00,144.92,145.2,144.85,144.95,11349.0,144.92,145.2,144.85,144.95,11349.0
2017-10-19 15:00:00,145.09,145.19,144.92,145.0,7384.0,145.09,145.19,144.92,145.0,7384.0
2017-10-19 15:30:00,145.05,145.24,144.87,145.22,18337.0,145.05,145.24,144.87,145.22,18337.0
2017-10-20 09:30:00,146.0,146.1,145.5,145.98,14171.0,146.0,146.1,145.5,145.98,14171.0
2017-10-20 10:00:00,145.8,146.27,145.8,146.27,3308.0,145.8,146.27,145.8,146.27,3308.0
2017-10-20 10:30:00,146.22,146.23,145.69,145.73,1700.0,146.22,146.23,145.69,145.73,1700.0
2017-10-20 11:00:00,145.99,146.19,145.99,146.19,880.0,145.99,146.19,145.99,146.19,880.0
2017-10-20 11:30:00,146.23,146.58,146.11,146.36,3672.0,146.23,146.58,146.11,146.36,3672.0
2017-10-20 12:00:00,146.36,146.74,146.1,146.1,3735.0,146.36,146.74,146.1,146.1,3735.0
2017-10-20 12:30:00,146.46,146.67,146.27,146.27,4000.0,146.46,146.67,146.27,146.27,4000.0
2017-10-20 13:00:00,146.4,146.47,146.26,146.47,5861.0,146.4,146.47,146.26,146.47,5861.0
2017-10-20 13:30:00,146.44,146.65,146.16,146.37,6506.0,146.44,146.65,146.16,146.37,6506.0
2017-10-20 14:00:00,146.49,146.64,146.3,146.62,4223.0,146.49,146.64,146.3,146.62,4223.0
2017-10-20 14:30:00,146.78,146.89,146.31,146.42,4149.0,146.78,146.89,146.31,146.42,4149.0
2017-10-20 15:00:00,146.52,146.52,146.21,146.21,3294.0,146.52,146.52,146.21,146.21,3294.0
2017-10-20 15:30:00,146.26,146.61,146.14,146.61,35118.0,146.26,146.61,146.14,146.61,35118.0
2017-10-23 09:30:00,146.9,147.3,146.64,147.17,4061.0,146.9,147.3,146.64,147.17,4061.0
2017-10-23 10:00:00,147.32,147.79,146.98,147.79,8331.0,147.32,147.79,146.98,147.79,8331.0
2017-10-23 10:30:00,147.87,147.95,146.91,147.34,6208.0,147.87,147.95,146.91,147.34,6208.0
2017-10-23 11:00:00,147.21,147.66,147.21,147.37,8781.0,147.21,147.66,147.21,147.37,8781.0
2017-10-23 11:30:00,147.32,147.47,147.03,147.03,2509.0,147.32,147.47,147.03,147.03,2509.0
2017-10-23 12:00:00,147.14,147.42,147.08,147.39,1683.0,147.14,147.42,147.08,147.39,1683.0
2017-10-23 12:30:00,147.47,147.6,147.39,147.6,1929.0,147.47,147.6,147.39,147.6,1929.0
2017-10-23 13:00:00,147.53,147.63,147.48,147.59,1805.0,147.53,147.63,147.48,147.59,1805.0
2017-10-23 13:30:00,147.49,147.66,147.31,147.31,3135.0,147.49,147.66,147.31,147.31,3135.0
2017-10-23 14:00:00,147.34,147.51,147.09,147.39,3080.0,147.34,147.51,147.09,147.39,3080.0
2017-10-23 14:30:00,147.41,147.57,147.25,147.25,6642.0,147.41,147.57,147.25,147.25,6642.0
2017-10-23 15:00:00,147.24,147.41,147.04,147.14,2690.0,147.24,147.41,147.04,147.14,2690.0
2017-10-23 15:30:00,147.27,147.27,146.79,147.12,19949.0,147.27,147.27,146.79,147.12,19949.0
2017-10-24 09:30:00,147.69,147.73,146.04,146.63,1826.0,147.69,147.73,146.04,146.63,1826.0
2017-10-24 10:00:00,146.94,147.02,146.24,146.47,6041.0,146.94,147.02,146.24,146.47,6041.0
2017-10-24 10:30:00,146.46,147.24,146.46,147.24,1598.0,146.46,147.24,146.46,147.24,1598.0
2017-10-24 11:00:00,147.34,147.47,147.12,147.2,1600.0,147.34,147.47,147.12,147.2,1600.0
2017-10-24 11:30:00,147.5,147.67,147.43,147.52,700.0,147.5,147.67,147.43,147.52,700.0
2017-10-24 12:00:00,147.48,147.57,147.39,147.39,1157.0,147.48,147.57,147.39,147.39,1157.0
2017-10-24 12:30:00,147.66,147.85,147.57,147.72,1700.0,147.66,147.85,147.57,147.72,1700.0
2017-10-24 13:00:00,147.85,148.0,147.79,148.0,800.0,147.85,148.0,147.79,148.0,800.0
2017-10-24 13:30:00,147.92,148.0,147.83,147.83,5605.0,147.92,148.0,147.83,147.83,5605.0
2017-10-24 14:00:00,147.84,147.95,147.83,147.88,800.0,147.84,147.95,147.83,147.88,800.0
2017-10-24 14:30:00,147.96,147.96,147.55,147.55,1900.0,147.96,147.96,147.55,147.55,1900.0
2017-10-24 15:00:00,147.52,147.52,147.27,147.44,2100.0,147.52,147.52,147.27,147.44,2100.0
2017-10-24 15:30:00,147.45,147.57,147.21,147.57,14637.0,147.45,147.57,147.21,147.57,14637.0
2017-10-25 09:30:00,147.28,147.62,147.05,147.42,1499.0,147.28,147.62,147.05,147.42,1499.0
2017-10-25 10:00:00,147.42,147.66,147.29,147.44,4914.0,147.42,147.66,147.29,147.44,4914.0
2017-10-25 10:30:00,147.44,147.44,146.79,147.02,1550.0,147.44,147.44,146.79,147.02,1550.0
2017-10-25 11:00:00,146.91,147.17,146.27,147.17,13200.0,146.91,147.17,146.27,147.17,13200.0
2017-10-25 11:30:00,147.27,147.54,146.83,147.09,2935.0,147.27,147.54,146.83,147.09,2935.0
2017-10-25 12:00:00,147.07,147.65,146.58,146.8,8631.0,147.07,147.65,146.58,146.8,8631.0
2017-10-25 12:30:00,146.8,147.69,146.8,147.57,8919.0,146.8,147.69,146.8,147.57,8919.0
2017-10-25 13:00:00,147.5,147.75,147.5,147.5,2300.0,147.5,147.75,147.5,147.5,2300.0
2017-10-25 13:30:00,147.51,147.76,147.42,147.59,3800.0,147.51,147.76,147.42,147.59,3800.0
2017-10-25 14:00:00,147.53,147.76,147.4,147.59,2940.0,147.53,147.76,147.4,147.59,2940.0
2017-10-25 14:30:00,147.57,147.6,147.18,147.18,3083.0,147.57,147.6,147.18,147.18,3083.0
2017-10-25 15:00:00,147.38,147.73,147.25,147.73,3821.0,147.38,147.73,147.25,147.73,3821.0
2017-10-25 15:30:00,147.69,147.75,147.29,147.45,18158.0,147.69,147.75,147.29,147.45,18158.0
2017-10-26 09:30:00,147.99,148.01,147.99,148.0,1648.0,147.99,148.01,147.99,148.0,1648.0
2017-10-26 10:00:00,147.93,148.12,147.61,147.61,6032.0,147.93,148.12,147.61,147.61,6032.0
2017-10-26 10:30:00,147.75,148.15,147.58,147.91,14385.0,147.75,148.15,147.58,147.91,14385.0
2017-10-26 11:00:00,147.86,147.87,147.6,147.6,1300.0,147.86,147.87,147.6,147.6,1300.0
2017-10-26 11:30:00,147.74,147.85,147.41,147.63,3900.0,147.74,147.85,147.41,147.63,3900.0
2017-10-26 12:00:00,147.81,148.08,147.77,148.01,1900.0,147.81,148.08,147.77,148.01,1900.0
2017-10-26 12:30:00,147.99,147.99,147.47,147.57,2170.0,147.99,147.99,147.47,147.57,2170.0
2017-10-26 13:00:00,147.55,147.96,147.52,147.96,2355.0,147.55,147.96,147.52,147.96,2355.0
2017-10-26 13:30:00,148.05,148.05,147.66,147.66,1000.0,148.05,148.05,147.66,147.66,1000.0
2017-10-26 14:00:00,147.84,147.86,147.53,147.69,2800.0,147.84,147.86,147.53,147.69,2800.0
2017-10-26 14:30:00,147.68,147.75,147.46,147.67,2274.0,147.68,147.75,147.46,147.67,2274.0
2017-10-26 15:00:00,147.63,147.69,147.35,147.48,5724.0,147.63,147.69,147.35,147.48,5724.0
2017-10-26 15:30:00,147.47,147.68,147.24,147.24,18910.0,147.47,147.68,147.24,147.24,18910.0
2017-10-27 09:30:00,147.47,148.35,147.47,148.35,2286.0,147.47,148.35,147.47,148.35,2286.0
2017-10-27 10:00:00,146.72,148.24,146.72,147.72,5358.0,146.72,148.24,146.72,147.72,5358.0
2017-10-27 10:30:00,147.43,147.76,147.11,147.76,3145.0,147.43,147.76,147.11,147.76,3145.0
2017-10-27 11:00:00,147.53,147.59,146.75,147.35,3700.0,147.53,147.59,146.75,147.35,3700.0
2017-10-27 11:30:00,147.35,147.93,146.94,147.93,3400.0,147.35,147.93,146.94,147.93,3400.0
2017-10-27 12:00:00,148.09,148.28,147.58,147.81,5631.0,148.09,148.28,147.58,147.81,5631.0
2017-10-27 12:30:00,147.69,148.04,147.55,147.68,3100.0,147.69,148.04,147.55,147.68,3100.0
2017-10-27 13:00:00,147.54,147.9,147.54,147.81,1374.0,147.54,147.9,147.54,147.81,1374.0
2017-10-27 13:30:00,147.88,148.0,147.75,148.0,1200.0,147.88,148.0,147.75,148.0,1200.0
2017-10-27 14:00:00,148.01,148.19,147.92,148.16,2300.0,148.01,148.19,147.92,148.16,2300.0
2017-10-27 14:30:00,147.99,148.13,147.75,147.87,7700.0,147.99,148.13,147.75,147.87,7700.0
2017-10-27 15:00:00,147.8,147.97,147.71,147.78,4725.0,147.8,147.97,147.71,147.78,4725.0
2017-10-27 15:30:00,147.78,147.88,146.79,146.89,66882.0,147.78,147.88,146.79,146.89,66882.0
2017-10-30 09:30:00,147.03,147.03,145.43,145.44,2836.0,147.03,147.03,145.43,145.44,2836.0
2017-10-30 10:00:00,145.86,146.22,145.54,145.54,500.0,145.86,146.22,145.54,145.54,500.0
2017-10-30 10:30:00,145.74,146.36,145.68,146.14,3082.0,145.74,146.36,145.68,146.14,3082.0
2017-10-30 11:00:00,146.15,146.15,145.04,145.1,3760.0,146.15,146.15,145.04,145.1,3760.0
2017-10-30 11:30:00,145.23,145.26,144.96,144.97,3900.0,145.23,145.26,144.96,144.97,3900.0
2017-10-30 12:00:00,145.01,145.15,144.82,145.05,3363.0,145.01,145.15,144.82,145.05,3363.0
2017-10-30 12:30:00,144.97,145.06,144.93,144.95,1500.0,144.97,145.06,144.93,144.95,1500.0
2017-10-30 13:00:00,145.0,145.41,144.99,145.19,2499.0,145.0,145.41,144.99,145.19,2499.0
2017-10-30 13:30:00,145.07,145.22,144.69,144.69,3899.0,145.07,145.22,144.69,144.69,3899.0
2017-10-30 14:00:00,144.83,145.0,144.71,144.74,3400.0,144.83,145.0,144.71,144.74,3400.0
2017-10-30 14:30:00,144.71,144.88,144.63,144.67,5600.0,144.71,144.88,144.63,144.67,5600.0
2017-10-30 15:00:00,144.73,144.79,144.29,144.38,7942.0,144.73,144.79,144.29,144.38,7942.0
2017-10-30 15:30:00,144.37,144.51,143.65,143.83,36247.0,144.37,144.51,143.65,143.83,36247.0
2017-10-31 09:30:00,143.72,145.14,143.58,143.86,4387.0,143.72,145.14,143.58,143.86,4387.0
2017-10-31 10:00:00,143.41,145.2,143.41,144.84,10855.0,143.41,145.2,143.41,144.84,10855.0
2017-10-31 10:30:00,144.81,145.61,144.57,144.86,7449.0,144.81,145.61,144.57,144.86,7449.0
2017-10-31 11:00:00,144.39,145.27,144.39,145.01,3260.0,144.39,145.27,144.39,145.01,3260.0
2017-10-31 11:30:00,145.03,145.18,144.49,144.97,1900.0,145.03,145.18,144.49,144.97,1900.0
2017-10-31 12:00:00,145.17,145.59,145.05,145.15,3600.0,145.17,145.59,145.05,145.15,3600.0
2017-10-31 12:30:00,145.37,145.79,145.24,145.79,1200.0,145.37,145.79,145.24,145.79,1200.0
2017-10-31 13:00:00,145.54,145.78,145.07,145.36,15753.0,145.54,145.78,145.07,145.36,15753.0
2017-10-31 13:30:00,145.57,145.74,145.25,145.64,2404.0,145.57,145.74,145.25,145.64,2404.0
2017-10-31 14:00:00,145.53,146.0,145.53,145.89,2850.0,145.53,146.0,145.53,145.89,2850.0
2017-10-31 14:30:00,145.84,145.97,145.55,145.88,3140.0,145.84,145.97,145.55,145.88,3140.0
2017-10-31 15:00:00,145.91,145.97,145.66,145.78,5565.0,145.91,145.97,145.66,145.78,5565.0
2017-10-31 15:30:00,145.9,145.99,145.07,145.17,35176.0,145.9,145.99,145.07,145.17,35176.0
2017-11-01 09:30:00,146.13,148.58,146.13,146.53,9689.0,146.13,148.58,146.13,146.53,9689.0
2017-11-01 10:00:00,146.83,147.24,145.8,145.8,20823.0,146.83,147.24,145.8,145.8,20823.0
2017-11-01 10:30:00,145.78,146.5,145.6,146.1,6897.0,145.78,146.5,145.6,146.1,6897.0
2017-11-01 11:00:00,146.06,146.3,145.25,145.52,9263.0,146.06,146.3,145.25,145.52,9263.0
2017-11-01 11:30:00,145.69,145.7,144.99,145.34,4618.0,145.69,145.7,144.99,145.34,4618.0
2017-11-01 12:00:00,145.21,145.49,145.2,145.42,4605.0,145.21,145.49,145.2,145.42,4605.0
2017-11-01 12:30:00,145.55,145.91,145.21,145.21,3200.0,145.55,145.91,145.21,145.21,3200.0
2017-11-01 13:00:00,145.13,145.59,144.61,145.59,5401.0,145.13,145.59,144.61,145.59,5401.0
2017-11-01 13:30:00,145.6,145.6,144.7,145.05,4703.0,145.6,145.6,144.7,145.05,4703.0
2017-11-01 14:00:00,145.38,145.97,144.8,144.81,9152.0,145.38,145.97,144.8,144.81,9152.0
2017-11-01 14:30:00,144.97,145.66,144.97,145.44,7096.0,144.97,145.66,144.97,145.44,7096.0
2017-11-01 15:00:00,145.33,145.46,144.63,145.0,9776.0,145.33,145.46,144.63,145.0,9776.0
2017-11-01 15:30:00,145.03,145.11,143.04,143.93,77570.0,145.03,145.11,143.04,143.93,77570.0
2017-11-02 09:30:00,142.51,144.23,141.9,143.8,23580.0,142.51,144.23,141.9,143.8,23580.0
2017-11-02 10:00:00,143.92,144.87,142.65,144.8,14209.0,143.92,144.87,142.65,144.8,14209.0
2017-11-02 10:30:00,144.81,146.97,144.8,146.18,12745.0,144.81,146.97,144.8,146.18,12745.0
2017-11-02 11:00:00,145.84,147.19,145.84,146.62,6493.0,145.84,147.19,145.84,146.62,6493.0
2017-11-02 11:30:00,146.65,148.5,146.65,148.12,9319.0,146.65,148.5,146.65,148.12,9319.0
2017-11-02 12:00:00,147.83,148.39,147.14,148.39,4211.0,147.83,148.39,147.14,148.39,4211.0
2017-11-02 12:30:00,148.25,148.37,147.81,148.13,11638.0,148.25,148.37,147.81,148.13,11638.0
2017-11-02 13:00:00,148.3,148.69,147.93,148.01,7583.0,148.3,148.69,147.93,148.01,7583.0
2017-11-02 13:30:00,147.95,148.01,147.6,147.78,14741.0,147.95,148.01,147.6,147.78,14741.0
2017-11-02 14:00:00,147.65,147.65,147.2,147.24,6800.0,147.65,147.65,147.2,147.24,6800.0
2017-11-02 14:30:00,147.36,147.49,147.14,147.44,11782.0,147.36,147.49,147.14,147.44,11782.0
2017-11-02 15:00:00,147.39,147.48,147.09,147.43,14280.0,147.39,147.48,147.09,147.43,14280.0
2017-11-02 15:30:00,147.45,148.09,147.4,148.05,40954.0,147.45,148.09,147.4,148.05,40954.0
2017-11-03 09:30:00,147.64,148.12,146.97,147.67,12410.0,147.64,148.12,146.97,147.67,12410.0
2017-11-03 10:00:00,147.73,149.44,147.73,148.95,7700.0,147.73,149.44,147.73,148.95,7700.0
2017-11-03 10:30:00,149.08,149.99,149.04,149.86,10601.0,149.08,149.99,149.04,149.86,10601.0
2017-11-03 11:00:00,149.97,150.99,149.82,150.97,18203.0,149.97,150.99,149.82,150.97,18203.0
2017-11-03 11:30:00,150.96,151.9,150.63,151.7,12621.0,150.96,151.9,150.63,151.7,12621.0
2017-11-03 12:00:00,151.49,152.16,151.49,152.05,2600.0,151.49,152.16,151.49,152.05,2600.0
2017-11-03 12:30:00,152.05,152.53,151.79,152.43,14098.0,152.05,152.53,151.79,152.43,14098.0
2017-11-03 13:00:00,152.43,152.73,151.8,152.44,10216.0,152.43,152.73,151.8,152.44,10216.0
2017-11-03 13:30:00,152.35,152.52,152.17,152.52,4139.0,152.35,152.52,152.17,152.52,4139.0
2017-11-03 14:00:00,152.53,153.16,152.53,153.15,3855.0,152.53,153.16,152.53,153.15,3855.0
2017-11-03 14:30:00,153.14,153.26,152.34,152.62,6732.0,153.14,153.26,152.34,152.62,6732.0
2017-11-03 15:00:00,152.69,153.05,152.44,152.58,9242.0,152.69,153.05,152.44,152.58,9242.0
2017-11-03 15:30:00,152.52,152.93,152.5,152.53,48352.0,152.52,152.93,152.5,152.53,48352.0
2017-11-06 09:30:00,151.77,151.94,150.69,151.12,23672.0,151.77,151.94,150.69,151.12,23672.0
2017-11-06 10:00:00,151.07,152.29,151.07,152.29,7888.0,151.07,152.29,151.07,152.29,7888.0
2017-11-06 10:30:00,151.97,152.37,151.62,151.69,7718.0,151.97,152.37,151.62,151.69,7718.0
2017-11-06 11:00:00,151.74,151.92,151.61,151.89,7090.0,151.74,151.92,151.61,151.89,7090.0
2017-11-06 11:30:00,151.89,151.89,151.49,151.69,3322.0,151.89,151.89,151.49,151.69,3322.0
2017-11-06 12:00:00,151.27,151.87,151.07,151.44,8634.0,151.27,151.87,151.07,151.44,8634.0
2017-11-06 12:30:00,151.51,151.63,151.33,151.39,2736.0,151.51,151.63,151.33,151.39,2736.0
2017-11-06 13:00:00,151.26,151.4,150.66,150.66,5928.0,151.26,151.4,150.66,150.66,5928.0
2017-11-06 13:30:00,150.65,151.5,150.5,151.47,11800.0,150.65,151.5,150.5,151.47,11800.0
2017-11-06 14:00:00,151.33,151.33,150.86,150.92,9421.0,151.33,151.33,150.86,150.92,9421.0
2017-11-06 14:30:00,150.99,151.88,150.89,151.55,15543.0,150.99,151.88,150.89,151.55,15543.0
2017-11-06 15:00:00,151.65,151.95,151.65,151.78,7027.0,151.65,151.95,151.65,151.78,7027.0
2017-11-06 15:30:00,151.82,151.92,151.15,151.15,37945.0,151.82,151.92,151.15,151.15,37945.0
2017-11-07 09:30:00,151.6,152.55,151.04,151.34,2975.0,151.6,152.55,151.04,151.34,2975.0
2017-11-07 10:00:00,151.43,152.12,151.19,151.75,8880.0,151.43,152.12,151.19,151.75,8880.0
2017-11-07 10:30:00,151.43,151.58,151.11,151.57,8650.0,151.43,151.58,151.11,151.57,8650.0
2017-11-07 11:00:00,151.46,152.31,151.38,152.11,6584.0,151.46,152.31,151.38,152.11,6584.0
2017-11-07 11:30:00,152.26,152.48,151.69,152.01,5947.0,152.26,152.48,151.69,152.01,5947.0
2017-11-07 12:00:00,152.02,152.69,151.92,152.44,3792.0,152.02,152.69,151.92,152.44,3792.0
2017-11-07 12:30:00,152.46,152.79,152.46,152.74,5382.0,152.46,152.79,152.46,152.74,5382.0
2017-11-07 13:00:00,152.57,153.47,152.57,153.43,6027.0,152.57,153.47,152.57,153.43,6027.0
2017-11-07 13:30:00,153.44,153.44,152.82,153.22,4086.0,153.44,153.44,152.82,153.22,4086.0
2017-11-07 14:00:00,153.19,153.19,152.68,153.14,4335.0,153.19,153.19,152.68,153.14,4335.0
2017-11-07 14:30:00,153.13,153.14,152.37,152.63,8911.0,153.13,153.14,152.37,152.63,8911.0
2017-11-07 15:00:00,152.71,152.74,152.16,152.35,14745.0,152.71,152.74,152.16,152.35,14745.0
2017-11-07 15:30:00,152.35,152.64,152.31,152.46,37421.0,152.35,152.64,152.31,152.46,37421.0
2017-11-08 09:30:00,151.75,152.78,150.98,151.76,9906.0,151.75,152.78,150.98,151.76,9906.0
2017-11-08 10:00:00,151.69,152.66,151.69,151.81,5230.0,151.69,152.66,151.69,151.81,5230.0
2017-11-08 10:30:00,151.62,152.67,151.62,152.62,5538.0,151.62,152.67,151.62,152.62,5538.0
2017-11-08 11:00:00,152.85,152.88,151.92,152.83,5245.0,152.85,152.88,151.92,152.83,5245.0
2017-11-08 11:30:00,152.78,153.48,152.49,153.48,3096.0,152.78,153.48,152.49,153.48,3096.0
2017-11-08 12:00:00,153.49,154.04,153.49,154.04,10820.0,153.49,154.04,153.49,154.04,10820.0
2017-11-08 12:30:00,154.06,154.14,153.87,154.14,2900.0,154.06,154.14,153.87,154.14,2900.0
2017-11-08 13:00:00,154.16,154.32,154.1,154.31,3625.0,154.16,154.32,154.1,154.31,3625.0
2017-11-08 13:30:00,154.5,154.72,154.3,154.42,4185.0,154.5,154.72,154.3,154.42,4185.0
2017-11-08 14:00:00,154.32,154.8,154.32,154.7,1516.0,154.32,154.8,154.32,154.7,1516.0
2017-11-08 14:30:00,154.63,154.78,154.28,154.34,3597.0,154.63,154.78,154.28,154.34,3597.0
2017-11-08 15:00:00,154.26,154.84,154.26,154.79,6695.0,154.26,154.84,154.26,154.79,6695.0
2017-11-08 15:30:00,154.78,154.81,154.48,154.61,25612.0,154.78,154.81,154.48,154.61,25612.0
2017-11-09 09:30:00,152.94,153.69,152.24,152.63,3397.0,152.94,153.69,152.24,152.63,3397.0
2017-11-09 10:00:00,152.63,152.63,152.19,152.43,1133.0,152.63,152.63,152.19,152.43,1133.0
2017-11-09 10:30:00,152.63,153.03,152.46,153.02,5360.0,152.63,153.03,152.46,153.02,5360.0
2017-11-09 11:00:00,153.2,153.21,151.48,151.48,4100.0,153.2,153.21,151.48,151.48,4100.0
2017-11-09 11:30:00,151.74,152.33,151.66,152.33,7266.0,151.74,152.33,151.66,152.33,7266.0
2017-11-09 12:00:00,152.09,152.27,151.83,151.95,6590.0,152.09,152.27,151.83,151.95,6590.0
2017-11-09 12:30:00,151.92,152.62,151.69,152.62,5067.0,151.92,152.62,151.69,152.62,5067.0
2017-11-09 13:00:00,152.39,152.76,152.05,152.58,2551.0,152.39,152.76,152.05,152.58,2551.0
2017-11-09 13:30:00,152.72,153.01,152.51,153.01,1201.0,152.72,153.01,152.51,153.01,1201.0
2017-11-09 14:00:00,153.01,153.49,153.0,153.3,4483.0,153.01,153.49,153.0,153.3,4483.0
2017-11-09 14:30:00,153.16,153.16,152.69,153.0,1363.0,153.16,153.16,152.69,153.0,1363.0
2017-11-09 15:00:00,152.99,153.22,152.84,153.22,3305.0,152.99,153.22,152.84,153.22,3305.0
2017-11-09 15:30:00,153.14,153.76,153.04,153.76,22738.0,153.14,153.76,153.04,153.76,22738.0
2017-11-10 09:30:00,154.3,154.93,153.38,154.02,6724.0,154.3,154.93,153.38,154.02,6724.0
2017-11-10 10:00:00,153.95,154.88,153.95,154.72,2634.0,153.95,154.88,153.95,154.72,2634.0
2017-11-10 10:30:00,154.61,154.7,153.82,154.32,9841.0,154.61,154.7,153.82,154.32,9841.0
2017-11-10 11:00:00,154.46,154.62,154.16,154.54,4759.0,154.46,154.62,154.16,154.54,4759.0
2017-11-10 11:30:00,154.47,155.1,154.41,155.1,1789.0,154.47,155.1,154.41,155.1,1789.0
2017-11-10 12:00:00,155.13,155.17,154.76,155.11,3200.0,155.13,155.17,154.76,155.11,3200.0
2017-11-10 12:30:00,155.0,155.08,154.28,154.58,5263.0,155.0,155.08,154.28,154.58,5263.0
2017-11-10 13:00:00,154.37,154.58,154.08,154.33,5818.0,154.37,154.58,154.08,154.33,5818.0
2017-11-10 13:30:00,154.83,154.83,154.48,154.83,2300.0,154.83,154.83,154.48,154.83,2300.0
2017-11-10 14:00:00,154.67,155.0,154.67,155.0,3352.0,154.67,155.0,154.67,155.0,3352.0
2017-11-10 14:30:00,154.87,155.01,154.71,154.92,8725.0,154.87,155.01,154.71,154.92,8725.0
2017-11-10 15:00:00,155.03,155.24,154.81,155.11,4000.0,155.03,155.24,154.81,155.11,4000.0
2017-11-10 15:30:00,155.14,155.16,154.6,154.69,26686.0,155.14,155.16,154.6,154.69,26686.0
2017-11-13 09:30:00,153.72,155.0,153.42,155.0,6014.0,153.72,155.0,153.42,155.0,6014.0
2017-11-13 10:00:00,155.19,155.19,154.04,154.57,1400.0,155.19,155.19,154.04,154.57,1400.0
2017-11-13 10:30:00,154.39,154.64,154.18,154.18,3500.0,154.39,154.64,154.18,154.18,3500.0
2017-11-13 11:00:00,154.27,154.36,154.18,154.26,1000.0,154.27,154.36,154.18,154.26,1000.0
2017-11-13 11:30:00,154.37,155.01,154.37,154.65,3800.0,154.37,155.01,154.37,154.65,3800.0
2017-11-13 12:00:00,154.79,154.86,154.65,154.69,1331.0,154.79,154.86,154.65,154.69,1331.0
2017-11-13 12:30:00,154.86,154.92,154.74,154.74,6900.0,154.86,154.92,154.74,154.74,6900.0
2017-11-13 13:00:00,154.46,154.5,154.0,154.15,2100.0,154.46,154.5,154.0,154.15,2100.0
2017-11-13 13:30:00,154.2,154.62,153.86,154.27,6160.0,154.2,154.62,153.86,154.27,6160.0
2017-11-13 14:00:00,154.08,154.56,153.82,154.0,9461.0,154.08,154.56,153.82,154.0,9461.0
2017-11-13 14:30:00,154.0,154.17,153.83,153.94,5790.0,154.0,154.17,153.83,153.94,5790.0
2017-11-13 15:00:00,153.99,154.15,153.91,153.99,6800.0,153.99,154.15,153.91,153.99,6800.0
2017-11-13 15:30:00,153.99,154.22,153.88,153.96,21700.0,153.99,154.22,153.88,153.96,21700.0
2017-11-14 09:30:00,153.16,153.35,152.46,152.47,7924.0,153.16,153.35,152.46,152.47,7924.0
2017-11-14 10:00:00,152.48,153.24,152.35,152.94,9565.0,152.48,153.24,152.35,152.94,9565.0
2017-11-14 10:30:00,152.84,153.66,152.78,153.02,14802.0,152.84,153.66,152.78,153.02,14802.0
2017-11-14 11:00:00,152.96,152.96,152.3,152.42,7153.0,152.96,152.96,152.3,152.42,7153.0
2017-11-14 11:30:00,152.44,152.79,152.42,152.78,2637.0,152.44,152.79,152.42,152.78,2637.0
2017-11-14 12:00:00,152.7,152.7,152.05,152.44,4331.0,152.7,152.7,152.05,152.44,4331.0
2017-11-14 12:30:00,152.38,152.95,152.16,152.16,4044.0,152.38,152.95,152.16,152.16,4044.0
2017-11-14 13:00:00,152.14,152.72,152.14,152.56,3561.0,152.14,152.72,152.14,152.56,3561.0
2017-11-14 13:30:00,152.59,152.59,152.06,152.06,1706.0,152.59,152.59,152.06,152.06,1706.0
2017-11-14 14:00:00,152.07,152.84,152.07,152.33,5085.0,152.07,152.84,152.07,152.33,5085.0
2017-11-14 14:30:00,152.35,152.83,152.35,152.75,2696.0,152.35,152.83,152.35,152.75,2696.0
2017-11-14 15:00:00,152.7,152.8,152.25,152.42,12881.0,152.7,152.8,152.25,152.42,12881.0
2017-11-14 15:30:00,152.43,152.78,152.2,152.48,22563.0,152.43,152.78,152.2,152.48,22563.0
2017-11-15 09:30:00,151.52,151.6,150.75,150.99,4929.0,151.52,151.6,150.75,150.99,4929.0
2017-11-15 10:00:00,151.13,151.48,150.76,151.48,5001.0,151.13,151.48,150.76,151.48,5001.0
2017-11-15 10:30:00,151.56,151.56,150.56,151.05,5961.0,151.56,151.56,150.56,151.05,5961.0
2017-11-15 11:00:00,151.01,151.4,150.79,151.4,8800.0,151.01,151.4,150.79,151.4,8800.0
2017-11-15 11:30:00,151.42,152.25,151.11,152.25,8830.0,151.42,152.25,151.11,152.25,8830.0
2017-11-15 12:00:00,152.14,152.14,151.98,152.0,900.0,152.14,152.14,151.98,152.0,900.0
2017-11-15 12:30:00,152.14,152.43,152.14,152.42,600.0,152.14,152.43,152.14,152.42,600.0
2017-11-15 13:00:00,152.28,152.34,151.88,151.96,1796.0,152.28,152.34,151.88,151.96,1796.0
2017-11-15 13:30:00,151.77,151.8,151.48,151.8,3130.0,151.77,151.8,151.48,151.8,3130.0
2017-11-15 14:00:00,151.89,152.46,151.89,152.46,1149.0,151.89,152.46,151.89,152.46,1149.0
2017-11-15 14:30:00,152.17,152.66,152.07,152.66,3355.0,152.17,152.66,152.07,152.66,3355.0
2017-11-15 15:00:00,152.75,152.75,152.11,152.35,8672.0,152.75,152.75,152.11,152.35,8672.0
2017-11-15 15:30:00,152.22,152.37,151.72,151.91,18354.0,152.22,152.37,151.72,151.91,18354.0
2017-11-16 09:30:00,152.39,153.15,151.27,153.15,2105.0,152.39,153.15,151.27,153.15,2105.0
2017-11-16 10:00:00,153.45,153.78,153.2,153.57,2804.0,153.45,153.78,153.2,153.57,2804.0
2017-11-16 10:30:00,153.37,153.7,152.68,152.68,3500.0,153.37,153.7,152.68,152.68,3500.0
2017-11-16 11:00:00,152.85,153.45,152.71,153.03,4935.0,152.85,153.45,152.71,153.03,4935.0
2017-11-16 11:30:00,152.88,153.22,152.88,153.22,2581.0,152.88,153.22,152.88,153.22,2581.0
2017-11-16 12:00:00,153.14,153.35,152.64,153.35,4400.0,153.14,153.35,152.64,153.35,4400.0
2017-11-16 12:30:00,153.35,153.56,153.14,153.21,4605.0,153.35,153.56,153.14,153.21,4605.0
2017-11-16 13:00:00,153.44,153.63,153.3,153.52,2700.0,153.44,153.63,153.3,153.52,2700.0
2017-11-16 13:30:00,153.53,153.53,152.96,153.05,1100.0,153.53,153.53,152.96,153.05,1100.0
2017-11-16 14:00:00,153.3,153.31,152.93,153.03,2200.0,153.3,153.31,152.93,153.03,2200.0
2017-11-16 14:30:00,152.98,153.27,152.98,153.08,1900.0,152.98,153.27,152.98,153.08,1900.0
2017-11-16 15:00:00,152.97,153.24,152.93,152.95,3978.0,152.97,153.24,152.93,152.95,3978.0
2017-11-16 15:30:00,153.02,153.04,152.73,152.89,11021.0,153.02,153.04,152.73,152.89,11021.0
2017-11-17 09:30:00,152.0,153.22,152.0,152.66,4658.0,152.0,153.22,152.0,152.66,4658.0
2017-11-17 10:00:00,152.59,152.84,152.23,152.58,2060.0,152.59,152.84,152.23,152.58,2060.0
2017-11-17 10:30:00,152.41,152.73,152.34,152.7,1128.0,152.41,152.73,152.34,152.7,1128.0
2017-11-17 11:00:00,152.72,152.84,152.16,152.84,1800.0,152.72,152.84,152.16,152.84,1800.0
2017-11-17 11:30:00,152.82,152.95,152.79,152.92,1001.0,152.82,152.95,152.79,152.92,1001.0
2017-11-17 12:00:00,153.13,153.22,153.0,153.21,1725.0,153.13,153.22,153.0,153.21,1725.0
2017-11-17 12:30:00,153.18,153.4,153.01,153.06,2262.0,153.18,153.4,153.01,153.06,2262.0
2017-11-17 13:00:00,153.13,153.36,152.81,152.81,2192.0,153.13,153.36,152.81,152.81,2192.0
2017-11-17 13:30:00,152.81,152.99,152.77,152.87,1221.0,152.81,152.99,152.77,152.87,1221.0
2017-11-17 14:00:00,152.85,152.93,152.71,152.81,2095.0,152.85,152.93,152.71,152.81,2095.0
2017-11-17 14:30:00,152.74,152.89,152.59,152.88,7681.0,152.74,152.89,152.59,152.88,7681.0
2017-11-17 15:00:00,152.8,153.04,152.79,153.04,2464.0,152.8,153.04,152.79,153.04,2464.0
2017-11-17 15:30:00,153.14,153.14,152.58,152.66,12460.0,153.14,153.14,152.58,152.66,12460.0
2017-11-20 09:30:00,152.73,153.79,152.29,153.63,1267.0,152.73,153.79,152.29,153.63,1267.0
2017-11-20 10:00:00,153.11,153.54,152.56,153.05,2137.0,153.11,153.54,152.56,153.05,2137.0
2017-11-20 10:30:00,153.19,153.41,153.03,153.41,2964.0,153.19,153.41,153.03,153.41,2964.0
2017-11-20 11:00:00,153.22,153.24,152.96,153.0,4340.0,153.22,153.24,152.96,153.0,4340.0
2017-11-20 11:30:00,152.99,153.44,152.99,153.17,4461.0,152.99,153.44,152.99,153.17,4461.0
2017-11-20 12:00:00,153.46,153.78,153.46,153.72,2282.0,153.46,153.78,153.46,153.72,2282.0
2017-11-20 12:30:00,153.74,153.9,153.57,153.84,3192.0,153.74,153.9,153.57,153.84,3192.0
2017-11-20 13:00:00,153.81,153.83,153.33,153.44,2500.0,153.81,153.83,153.33,153.44,2500.0
2017-11-20 13:30:00,153.57,153.63,153.44,153.47,1932.0,153.57,153.63,153.44,153.47,1932.0
2017-11-20 14:00:00,153.42,153.56,153.37,153.49,2959.0,153.42,153.56,153.37,153.49,2959.0
2017-11-20 14:30:00,153.42,153.57,153.15,153.49,2169.0,153.42,153.57,153.15,153.49,2169.0
2017-11-20 15:00:00,153.45,153.65,153.38,153.65,2805.0,153.45,153.65,153.38,153.65,2805.0
2017-11-20 15:30:00,153.55,154.11,153.55,154.02,18785.0,153.55,154.11,153.55,154.02,18785.0
2017-11-21 09:30:00,154.53,155.12,154.14,155.01,4066.0,154.53,155.12,154.14,155.01,4066.0
2017-11-21 10:00:00,154.94,155.72,154.94,155.72,3200.0,154.94,155.72,154.94,155.72,3200.0
2017-11-21 10:30:00,155.65,155.97,154.82,155.08,4957.0,155.65,155.97,154.82,155.08,4957.0
2017-11-21 11:00:00,155.11,155.11,154.56,154.56,1100.0,155.11,155.11,154.56,154.56,1100.0
2017-11-21 11:30:00,154.47,154.96,154.47,154.96,2300.0,154.47,154.96,154.47,154.96,2300.0
2017-11-21 12:00:00,154.74,154.78,154.45,154.5,800.0,154.74,154.78,154.45,154.5,800.0
2017-11-21 12:30:00,154.45,154.45,154.22,154.34,1641.0,154.45,154.45,154.22,154.34,1641.0
2017-11-21 13:00:00,154.39,154.45,154.39,154.45,500.0,154.39,154.45,154.39,154.45,500.0
2017-11-21 13:30:00,154.41,154.48,154.3,154.41,1600.0,154.41,154.48,154.3,154.41,1600.0
2017-11-21 14:00:00,154.26,154.34,154.16,154.25,1700.0,154.26,154.34,154.16,154.25,1700.0
2017-11-21 14:30:00,154.26,154.31,154.14,154.19,1975.0,154.26,154.31,154.14,154.19,1975.0
2017-11-21 15:00:00,154.13,154.49,154.1,154.34,2290.0,154.13,154.49,154.1,154.34,2290.0
2017-11-21 15:30:00,154.37,154.65,154.2,154.62,15849.0,154.37,154.65,154.2,154.62,15849.0
2017-11-22 09:30:00,154.71,154.71,154.07,154.07,2207.0,154.71,154.71,154.07,154.07,2207.0
2017-11-22 10:00:00,153.97,154.34,153.08,153.65,3100.0,153.97,154.34,153.08,153.65,3100.0
2017-11-22 10:30:00,153.57,154.53,153.57,154.36,1805.0,153.57,154.53,153.57,154.36,1805.0
2017-11-22 11:00:00,154.31,154.46,153.85,154.05,2516.0,154.31,154.46,153.85,154.05,2516.0
2017-11-22 11:30:00,154.04,154.04,154.01,154.01,300.0,154.04,154.04,154.01,154.01,300.0
2017-11-22 12:00:00,154.02,154.57,153.91,154.57,2775.0,154.02,154.57,153.91,154.57,2775.0
2017-11-22 12:30:00,154.39,154.43,153.98,154.02,1960.0,154.39,154.43,153.98,154.02,1960.0
2017-11-22 13:00:00,153.94,153.99,153.74,153.91,1498.0,153.94,153.99,153.74,153.91,1498.0
2017-11-22 13:30:00,153.79,154.28,153.79,154.14,859.0,153.79,154.28,153.79,154.14,859.0
2017-11-22 14:00:00,154.06,154.07,153.6,153.62,2144.0,154.06,154.07,153.6,153.62,2144.0
2017-11-22 14:30:00,153.76,154.07,153.64,154.07,1606.0,153.76,154.07,153.64,154.07,1606.0
2017-11-22 15:00:00,153.99,154.18,153.62,154.18,8561.0,153.99,154.18,153.62,154.18,8561.0
2017-11-22 15:30:00,154.22,154.22,154.0,154.0,14296.0,154.22,154.22,154.0,154.0,14296.0
2017-11-24 09:30:00,154.73,154.73,153.17,153.7,804.0,154.73,154.73,153.17,153.7,804.0
2017-11-24 10:00:00,154.05,155.12,154.04,154.95,3170.0,154.05,155.12,154.04,154.95,3170.0
2017-11-24 10:30:00,154.91,155.16,154.85,155.16,2000.0,154.91,155.16,154.85,155.16,2000.0
2017-11-24 11:00:00,155.24,155.24,155.14,155.23,501.0,155.24,155.24,155.14,155.23,501.0
2017-11-24 11:30:00,155.21,155.5,155.11,155.35,3500.0,155.21,155.5,155.11,155.35,3500.0
2017-11-24 12:00:00,155.12,155.55,155.11,155.37,4211.0,155.12,155.55,155.11,155.37,4211.0
2017-11-24 12:30:00,155.46,155.83,155.2,155.34,6035.0,155.46,155.83,155.2,155.34,6035.0
2017-11-27 09:30:00,155.56,156.11,155.25,155.47,1317.0,155.56,156.11,155.25,155.47,1317.0
2017-11-27 10:00:00,156.23,156.53,155.39,155.4,4215.0,156.23,156.53,155.39,155.4,4215.0
2017-11-27 10:30:00,155.04,155.63,154.93,155.56,1600.0,155.04,155.63,154.93,155.56,1600.0
2017-11-27 11:00:00,155.63,155.66,154.7,154.98,3972.0,155.63,155.66,154.7,154.98,3972.0
2017-11-27 11:30:00,155.19,155.28,155.0,155.27,1900.0,155.19,155.28,155.0,155.27,1900.0
2017-11-27 12:00:00,155.48,155.48,155.11,155.29,1508.0,155.48,155.48,155.11,155.29,1508.0
2017-11-27 12:30:00,155.28,155.47,155.03,155.46,4125.0,155.28,155.47,155.03,155.46,4125.0
2017-11-27 13:00:00,155.56,155.66,155.54,155.54,800.0,155.56,155.66,155.54,155.54,800.0
2017-11-27 13:30:00,155.63,155.63,155.07,155.29,3310.0,155.63,155.63,155.07,155.29,3310.0
2017-11-27 14:00:00,155.17,155.46,155.07,155.46,2591.0,155.17,155.46,155.07,155.46,2591.0
2017-11-27 14:30:00,155.49,155.75,155.13,155.28,3487.0,155.49,155.75,155.13,155.28,3487.0
2017-11-27 15:00:00,155.27,155.47,155.25,155.43,4037.0,155.27,155.47,155.25,155.43,4037.0
2017-11-27 15:30:00,155.43,155.5,155.06,155.43,27325.0,155.43,155.5,155.06,155.43,27325.0
2017-11-28 09:30:00,155.67,155.67,153.87,154.21,1678.0,155.67,155.67,153.87,154.21,1678.0
2017-11-28 10:00:00,154.6,155.86,154.6,155.22,5531.0,154.6,155.86,154.6,155.22,5531.0
2017-11-28 10:30:00,155.2,155.8,155.15,155.8,3199.0,155.2,155.8,155.15,155.8,3199.0
2017-11-28 11:00:00,155.82,156.58,155.65,156.46,11402.0,155.82,156.58,155.65,156.46,11402.0
2017-11-28 11:30:00,156.41,156.43,155.92,155.92,2523.0,156.41,156.43,155.92,155.92,2523.0
2017-11-28 12:00:00,155.85,155.86,155.27,155.67,3655.0,155.85,155.86,155.27,155.67,3655.0
2017-11-28 12:30:00,155.49,155.85,155.47,155.76,3753.0,155.49,155.85,155.47,155.76,3753.0
2017-11-28 13:00:00,155.7,155.7,155.18,155.18,2500.0,155.7,155.7,155.18,155.18,2500.0
2017-11-28 13:30:00,155.21,155.54,155.12,155.34,6805.0,155.21,155.54,155.12,155.34,6805.0
2017-11-28 14:00:00,155.5,155.63,155.27,155.63,2104.0,155.5,155.63,155.27,155.63,2104.0
2017-11-28 14:30:00,155.73,156.6,155.56,155.7,4975.0,155.73,156.6,155.56,155.7,4975.0
2017-11-28 15:00:00,155.66,156.64,155.62,156.34,5904.0,155.66,156.64,155.62,156.34,5904.0
2017-11-28 15:30:00,156.28,156.49,155.75,156.29,16895.0,156.28,156.49,155.75,156.29,16895.0
2017-11-29 09:30:00,157.06,158.1,156.54,157.07,7279.0,157.06,158.1,156.54,157.07,7279.0
2017-11-29 10:00:00,157.04,157.38,156.38,156.38,4543.0,157.04,157.38,156.38,156.38,4543.0
2017-11-29 10:30:00,156.56,157.3,156.14,156.14,4703.0,156.56,157.3,156.14,156.14,4703.0
2017-11-29 11:00:00,156.07,156.59,155.99,156.44,9040.0,156.07,156.59,155.99,156.44,9040.0
2017-11-29 11:30:00,156.43,156.55,155.74,156.18,3750.0,156.43,156.55,155.74,156.18,3750.0
2017-11-29 12:00:00,155.88,156.94,155.61,156.94,3300.0,155.88,156.94,155.61,156.94,3300.0
2017-11-29 12:30:00,156.71,157.1,156.54,156.54,5800.0,156.71,157.1,156.54,156.54,5800.0
2017-11-29 13:00:00,156.54,156.54,156.13,156.37,6600.0,156.54,156.54,156.13,156.37,6600.0
2017-11-29 13:30:00,156.43,156.54,155.91,155.95,4340.0,156.43,156.54,155.91,155.95,4340.0
2017-11-29 14:00:00,155.84,156.55,155.71,155.71,3100.0,155.84,156.55,155.71,155.71,3100.0
2017-11-29 14:30:00,156.06,156.11,155.22,155.34,8400.0,156.06,156.11,155.22,155.34,8400.0
2017-11-29 15:00:00,155.43,155.69,155.2,155.49,7310.0,155.43,155.69,155.2,155.49,7310.0
2017-11-29 15:30:00,155.5,155.64,155.25,155.43,15608.0,155.5,155.64,155.25,155.43,15608.0
2017-11-30 09:30:00,156.05,157.02,155.79,156.83,4181.0,156.05,157.02,155.79,156.83,4181.0
2017-11-30 10:00:00,157.0,157.11,156.36,156.36,4692.0,157.0,157.11,156.36,156.36,4692.0
2017-11-30 10:30:00,156.32,157.07,156.27,156.93,4201.0,156.32,157.07,156.27,156.93,4201.0
2017-11-30 11:00:00,157.28,157.86,156.68,156.68,5498.0,157.28,157.86,156.68,156.68,5498.0
2017-11-30 11:30:00,157.01,157.84,157.01,157.4,6999.0,157.01,157.84,157.01,157.4,6999.0
2017-11-30 12:00:00,157.38,157.85,157.15,157.85,5181.0,157.38,157.85,157.15,157.85,5181.0
2017-11-30 12:30:00,157.96,158.34,157.37,157.61,3510.0,157.96,158.34,157.37,157.61,3510.0
2017-11-30 13:00:00,157.89,158.01,157.35,157.35,3371.0,157.89,158.01,157.35,157.35,3371.0
2017-11-30 13:30:00,157.3,157.8,156.86,157.22,9373.0,157.3,157.8,156.86,157.22,9373.0
2017-11-30 14:00:00,157.16,157.84,156.9,156.98,2829.0,157.16,157.84,156.9,156.98,2829.0
2017-11-30 14:30:00,157.09,157.21,156.82,156.94,4064.0,157.09,157.21,156.82,156.94,4064.0
2017-11-30 15:00:00,157.05,157.09,156.74,156.96,4000.0,157.05,157.09,156.74,156.96,4000.0
2017-11-30 15:30:00,156.74,157.53,156.28,157.1,20268.0,156.74,157.53,156.28,157.1,20268.0
2017-12-01 09:30:00,157.56,157.98,156.88,157.0,6561.0,157.56,157.98,156.88,157.0,6561.0
2017-12-01 10:00:00,157.2,158.1,156.9,157.56,4217.0,157.2,158.1,156.9,157.56,4217.0
2017-12-01 10:30:00,157.15,157.18,156.64,156.82,2550.0,157.15,157.18,156.64,156.82,2550.0
2017-12-01 11:00:00,156.81,156.81,153.39,153.73,6000.0,156.81,156.81,153.39,153.73,6000.0
2017-12-01 11:30:00,153.47,155.79,152.62,155.2,11150.0,153.47,155.79,152.62,155.2,11150.0
2017-12-01 12:00:00,155.44,157.71,155.3,155.78,10100.0,155.44,157.71,155.3,155.78,10100.0
2017-12-01 12:30:00,157.05,157.94,155.84,157.0,13485.0,157.05,157.94,155.84,157.0,13485.0
2017-12-01 13:00:00,156.99,157.28,156.53,156.58,1997.0,156.99,157.28,156.53,156.58,1997.0
2017-12-01 13:30:00,156.68,157.39,156.68,157.09,5497.0,156.68,157.39,156.68,157.09,5497.0
2017-12-01 14:00:00,157.1,157.26,156.81,157.15,3159.0,157.1,157.26,156.81,157.15,3159.0
2017-12-01 14:30:00,157.0,157.1,156.3,156.82,3130.0,157.0,157.1,156.3,156.82,3130.0
2017-12-01 15:00:00,156.85,157.1,156.57,157.04,4636.0,156.85,157.1,156.57,157.04,4636.0
2017-12-01 15:30:00,157.05,157.6,156.87,157.52,20119.0,157.05,157.6,156.87,157.52,20119.0
2017-12-04 09:30:00,159.0,159.0,157.39,157.41,6092.0,159.0,159.0,157.39,157.41,6092.0
2017-12-04 10:00:00,156.84,158.17,156.84,158.17,3717.0,156.84,158.17,156.84,158.17,3717.0
2017-12-04 10:30:00,158.24,158.36,157.78,158.0,2444.0,158.24,158.36,157.78,158.0,2444.0
2017-12-04 11:00:00,157.67,158.42,156.7,158.35,7424.0,157.67,158.42,156.7,158.35,7424.0
2017-12-04 11:30:00,158.46,158.78,158.14,158.74,3940.0,158.46,158.78,158.14,158.74,3940.0
2017-12-04 12:00:00,158.83,158.83,158.1,158.1,1569.0,158.83,158.83,158.1,158.1,1569.0
2017-12-04 12:30:00,158.41,158.54,158.15,158.41,2200.0,158.41,158.54,158.15,158.41,2200.0
2017-12-04 13:00:00,158.39,158.5,158.21,158.28,2060.0,158.39,158.5,158.21,158.28,2060.0
2017-12-04 13:30:00,157.97,158.01,157.68,157.88,5875.0,157.97,158.01,157.68,157.88,5875.0
2017-12-04 14:00:00,157.84,157.88,157.34,157.34,4671.0,157.84,157.88,157.34,157.34,4671.0
2017-12-04 14:30:00,157.28,157.6,157.24,157.45,3835.0,157.28,157.6,157.24,157.45,3835.0
2017-12-04 15:00:00,157.23,157.38,157.04,157.3,4550.0,157.23,157.38,157.04,157.3,4550.0
2017-12-04 15:30:00,157.23,157.25,156.16,156.3,23366.0,157.23,157.25,156.16,156.3,23366.0
2017-12-05 09:30:00,156.1,156.87,155.25,156.63,6769.0,156.1,156.87,155.25,156.63,6769.0
2017-12-05 10:00:00,156.4,156.88,156.28,156.55,2700.0,156.4,156.88,156.28,156.55,2700.0
2017-12-05 10:30:00,156.2,156.88,156.2,156.5,2400.0,156.2,156.88,156.2,156.5,2400.0
2017-12-05 11:00:00,156.51,157.27,156.51,157.06,3800.0,156.51,157.27,156.51,157.06,3800.0
2017-12-05 11:30:00,156.89,156.89,156.56,156.78,1500.0,156.89,156.89,156.56,156.78,1500.0
2017-12-05 12:00:00,156.75,157.32,156.59,157.31,3400.0,156.75,157.32,156.59,157.31,3400.0
2017-12-05 12:30:00,157.24,157.47,156.88,157.0,3216.0,157.24,157.47,156.88,157.0,3216.0
2017-12-05 13:00:00,156.72,157.0,156.72,156.98,1800.0,156.72,157.0,156.72,156.98,1800.0
2017-12-05 13:30:00,156.79,157.4,156.64,156.93,3650.0,156.79,157.4,156.64,156.93,3650.0
2017-12-05 14:00:00,156.97,157.13,156.47,156.47,4902.0,156.97,157.13,156.47,156.47,4902.0
2017-12-05 14:30:00,156.34,156.66,155.78,156.02,5891.0,156.34,156.66,155.78,156.02,5891.0
2017-12-05 15:00:00,155.91,156.51,155.84,156.21,6600.0,155.91,156.51,155.84,156.21,6600.0
2017-12-05 15:30:00,156.0,156.22,155.56,155.62,23169.0,156.0,156.22,155.56,155.62,23169.0
2017-12-06 09:30:00,155.35,156.27,155.09,155.22,6257.0,155.35,156.27,155.09,155.22,6257.0
2017-12-06 10:00:00,155.35,155.55,154.6,154.71,6932.0,155.35,155.55,154.6,154.71,6932.0
2017-12-06 10:30:00,154.66,155.19,154.55,155.19,5200.0,154.66,155.19,154.55,155.19,5200.0
2017-12-06 11:00:00,155.06,155.58,154.86,155.17,19218.0,155.06,155.58,154.86,155.17,19218.0
2017-12-06 11:30:00,155.14,155.15,154.53,154.53,2007.0,155.14,155.15,154.53,154.53,2007.0
2017-12-06 12:00:00,154.75,154.96,154.67,154.79,2494.0,154.75,154.96,154.67,154.79,2494.0
2017-12-06 12:30:00,154.72,154.97,154.61,154.97,1600.0,154.72,154.97,154.61,154.97,1600.0
2017-12-06 13:00:00,155.17,155.17,154.54,155.06,4540.0,155.17,155.17,154.54,155.06,4540.0
2017-12-06 13:30:00,155.32,155.61,155.15,155.56,7908.0,155.32,155.61,155.15,155.56,7908.0
2017-12-06 14:00:00,155.62,155.97,155.62,155.8,1200.0,155.62,155.97,155.62,155.8,1200.0
2017-12-06 14:30:00,155.81,155.98,155.42,155.76,3099.0,155.81,155.98,155.42,155.76,3099.0
2017-12-06 15:00:00,155.83,155.98,155.58,155.58,2002.0,155.83,155.98,155.58,155.58,2002.0
2017-12-06 15:30:00,155.63,156.0,155.49,155.58,13505.0,155.63,156.0,155.49,155.58,13505.0
2017-12-07 09:30:00,155.66,156.87,155.66,156.87,3786.0,155.66,156.87,155.66,156.87,3786.0
2017-12-07 10:00:00,156.46,157.29,156.46,156.9,4761.0,156.46,157.29,156.46,156.9,4761.0
2017-12-07 10:30:00,157.33,158.07,157.33,157.44,2200.0,157.33,158.07,157.33,157.44,2200.0
2017-12-07 11:00:00,157.34,157.93,157.11,157.93,2901.0,157.34,157.93,157.11,157.93,2901.0
2017-12-07 11:30:00,158.01,158.01,157.29,157.48,2474.0,158.01,158.01,157.29,157.48,2474.0
2017-12-07 12:00:00,157.68,157.68,156.96,157.5,3800.0,157.68,157.68,156.96,157.5,3800.0
2017-12-07 12:30:00,157.57,157.63,157.2,157.3,1200.0,157.57,157.63,157.2,157.3,1200.0
2017-12-07 13:00:00,157.5,157.5,156.8,156.8,1720.0,157.5,157.5,156.8,156.8,1720.0
2017-12-07 13:30:00,157.05,157.15,156.22,156.43,2300.0,157.05,157.15,156.22,156.43,2300.0
2017-12-07 14:00:00,156.5,156.58,156.43,156.55,1100.0,156.5,156.58,156.43,156.55,1100.0
2017-12-07 14:30:00,156.56,156.8,156.39,156.7,3898.0,156.56,156.8,156.39,156.7,3898.0
2017-12-07 15:00:00,156.61,156.75,156.43,156.48,4066.0,156.61,156.75,156.43,156.48,4066.0
2017-12-07 15:30:00,156.58,157.08,156.43,156.68,17953.0,156.58,157.08,156.43,156.68,17953.0
2017-12-08 09:30:00,157.05,157.6,156.37,156.9,9054.0,157.05,157.6,156.37,156.9,9054.0
2017-12-08 10:00:00,156.57,157.38,156.57,156.96,2800.0,156.57,157.38,156.57,156.96,2800.0
2017-12-08 10:30:00,157.55,157.55,157.28,157.54,1158.0,157.55,157.55,157.28,157.54,1158.0
2017-12-08 11:00:00,157.63,157.73,157.09,157.48,3930.0,157.63,157.73,157.09,157.48,3930.0
2017-12-08 11:30:00,157.39,158.23,157.31,158.23,4800.0,157.39,158.23,157.31,158.23,4800.0
2017-12-08 12:00:00,158.23,158.49,157.63,158.22,1800.0,158.23,158.49,157.63,158.22,1800.0
2017-12-08 12:30:00,158.25,158.4,157.8,157.8,2500.0,158.25,158.4,157.8,157.8,2500.0
2017-12-08 13:00:00,157.82,158.26,157.82,158.25,1504.0,157.82,158.26,157.82,158.25,1504.0
2017-12-08 13:30:00,158.23,158.26,157.84,158.23,3199.0,158.23,158.26,157.84,158.23,3199.0
2017-12-08 14:00:00,158.26,158.26,157.43,157.94,3300.0,158.26,158.26,157.43,157.94,3300.0
2017-12-08 14:30:00,157.89,158.0,157.7,157.72,3300.0,157.89,158.0,157.7,157.72,3300.0
2017-12-08 15:00:00,157.61,157.61,157.33,157.52,3688.0,157.61,157.61,157.33,157.52,3688.0
2017-12-08 15:30:00,157.56,157.66,157.14,157.34,31890.0,157.56,157.66,157.14,157.34,31890.0
2017-12-11 09:30:00,156.93,157.93,156.04,156.62,2383.0,156.93,157.93,156.04,156.62,2383.0
2017-12-11 10:00:00,156.25,156.34,155.55,155.69,7571.0,156.25,156.34,155.55,155.69,7571.0
2017-12-11 10:30:00,155.7,155.73,155.1,155.11,4484.0,155.7,155.73,155.1,155.11,4484.0
2017-12-11 11:00:00,155.08,155.28,154.99,155.13,1600.0,155.08,155.28,154.99,155.13,1600.0
2017-12-11 11:30:00,155.05,155.23,155.04,155.11,3881.0,155.05,155.23,155.04,155.11,3881.0
2017-12-11 12:00:00,155.19,155.91,155.19,155.74,3158.0,155.19,155.91,155.19,155.74,3158.0
2017-12-11 12:30:00,155.91,155.91,155.39,155.39,2300.0,155.91,155.91,155.39,155.39,2300.0
2017-12-11 13:00:00,155.45,155.46,154.78,154.98,5100.0,155.45,155.46,154.78,154.98,5100.0
2017-12-11 13:30:00,155.1,155.55,154.8,155.36,3997.0,155.1,155.55,154.8,155.36,3997.0
2017-12-11 14:00:00,155.55,155.55,154.81,154.83,1920.0,155.55,155.55,154.81,154.83,1920.0
2017-12-11 14:30:00,154.77,155.53,154.77,155.52,2718.0,154.77,155.53,154.77,155.52,2718.0
2017-12-11 15:00:00,155.52,155.52,154.95,154.95,3992.0,155.52,155.52,154.95,154.95,3992.0
2017-12-11 15:30:00,155.05,155.69,154.98,155.65,17362.0,155.05,155.69,154.98,155.65,17362.0
2017-12-12 09:30:00,155.19,155.53,153.5,155.06,8022.0,155.19,155.53,153.5,155.06,8022.0
2017-12-12 10:00:00,155.3,155.84,155.1,155.34,2699.0,155.3,155.84,155.1,155.34,2699.0
2017-12-12 10:30:00,155.29,155.34,154.84,155.12,3012.0,155.29,155.34,154.84,155.12,3012.0
2017-12-12 11:00:00,155.26,155.39,154.97,155.31,2755.0,155.26,155.39,154.97,155.31,2755.0
2017-12-12 11:30:00,155.31,155.36,155.0,155.1,1805.0,155.31,155.36,155.0,155.1,1805.0
2017-12-12 12:00:00,155.37,155.74,155.05,155.74,8484.0,155.37,155.74,155.05,155.74,8484.0
2017-12-12 12:30:00,155.67,155.81,155.3,155.37,2643.0,155.67,155.81,155.3,155.37,2643.0
2017-12-12 13:00:00,155.52,155.52,155.05,155.17,1800.0,155.52,155.52,155.05,155.17,1800.0
2017-12-12 13:30:00,155.16,155.16,154.74,154.76,3040.0,155.16,155.16,154.74,154.76,3040.0
2017-12-12 14:00:00,154.62,155.07,154.48,154.9,2311.0,154.62,155.07,154.48,154.9,2311.0
2017-12-12 14:30:00,154.96,155.28,154.84,155.12,4673.0,154.96,155.28,154.84,155.12,4673.0
2017-12-12 15:00:00,155.02,155.24,154.91,155.1,5037.0,155.02,155.24,154.91,155.1,5037.0
2017-12-12 15:30:00,155.13,155.35,154.96,155.0,20896.0,155.13,155.35,154.96,155.0,20896.0
2017-12-13 09:30:00,154.68,156.85,154.68,156.85,4230.0,154.68,156.85,154.68,156.85,4230.0
2017-12-13 10:00:00,156.76,156.76,155.91,156.29,3533.0,156.76,156.76,155.91,156.29,3533.0
2017-12-13 10:30:00,156.42,156.59,156.3,156.43,3542.0,156.42,156.59,156.3,156.43,3542.0
2017-12-13 11:00:00,156.46,156.71,155.76,155.95,4473.0,156.46,156.71,155.76,155.95,4473.0
2017-12-13 11:30:00,156.12,156.79,156.12,156.79,4070.0,156.12,156.79,156.12,156.79,4070.0
2017-12-13 12:00:00,156.79,156.92,156.39,156.53,4301.0,156.79,156.92,156.39,156.53,4301.0
2017-12-13 12:30:00,156.33,156.45,155.74,156.0,7135.0,156.33,156.45,155.74,156.0,7135.0
2017-12-13 13:00:00,156.21,156.22,155.77,156.02,3638.0,156.21,156.22,155.77,156.02,3638.0
2017-12-13 13:30:00,156.08,156.45,156.05,156.3,4129.0,156.08,156.45,156.05,156.3,4129.0
2017-12-13 14:00:00,156.34,156.36,155.84,156.26,3200.0,156.34,156.36,155.84,156.26,3200.0
2017-12-13 14:30:00,156.2,156.57,156.15,156.24,4300.0,156.2,156.57,156.15,156.24,4300.0
2017-12-13 15:00:00,156.33,156.35,155.77,156.14,3414.0,156.33,156.35,155.77,156.14,3414.0
2017-12-13 15:30:00,155.83,155.89,155.48,155.68,15743.0,155.83,155.89,155.48,155.68,15743.0
2017-12-14 09:30:00,155.19,155.35,154.01,155.19,6294.0,155.19,155.35,154.01,155.19,6294.0
2017-12-14 10:00:00,154.93,155.29,154.76,155.06,4062.0,154.93,155.29,154.76,155.06,4062.0
2017-12-14 10:30:00,155.18,155.54,154.97,155.52,6291.0,155.18,155.54,154.97,155.52,6291.0
2017-12-14 11:00:00,155.28,155.62,155.02,155.31,5412.0,155.28,155.62,155.02,155.31,5412.0
2017-12-14 11:30:00,155.37,156.35,155.3,156.35,3471.0,155.37,156.35,155.3,156.35,3471.0
2017-12-14 12:00:00,156.4,156.67,155.87,156.22,4886.0,156.4,156.67,155.87,156.22,4886.0
2017-12-14 12:30:00,155.87,156.08,155.78,155.85,5607.0,155.87,156.08,155.78,155.85,5607.0
2017-12-14 13:00:00,155.81,156.01,155.15,155.26,2549.0,155.81,156.01,155.15,155.26,2549.0
2017-12-14 13:30:00,155.4,155.4,154.67,154.79,2000.0,155.4,155.4,154.67,154.79,2000.0
2017-12-14 14:00:00,154.79,154.99,154.52,154.52,2000.0,154.79,154.99,154.52,154.52,2000.0
2017-12-14 14:30:00,154.77,155.04,154.53,154.94,1582.0,154.77,155.04,154.53,154.94,1582.0
2017-12-14 15:00:00,154.87,154.87,154.32,154.78,2772.0,154.87,154.87,154.32,154.78,2772.0
2017-12-14 15:30:00,154.87,155.19,154.3,154.48,16738.0,154.87,155.19,154.3,154.48,16738.0
2017-12-15 09:30:00,155.09,155.6,155.09,155.59,81099.0,155.09,155.6,155.09,155.59,81099.0
2017-12-15 10:00:00,155.61,156.12,155.59,156.12,6166.0,155.61,156.12,155.59,156.12,6166.0
2017-12-15 10:30:00,156.19,157.0,156.18,156.79,6739.0,156.19,157.0,156.18,156.79,6739.0
2017-12-15 11:00:00,156.59,157.63,156.59,157.17,2810.0,156.59,157.63,156.59,157.17,2810.0
2017-12-15 11:30:00,157.82,157.82,156.7,157.36,4974.0,157.82,157.82,156.7,157.36,4974.0
2017-12-15 12:00:00,157.44,157.71,156.99,157.68,4217.0,157.44,157.71,156.99,157.68,4217.0
2017-12-15 12:30:00,157.84,157.84,157.22,157.36,8337.0,157.84,157.84,157.22,157.36,8337.0
2017-12-15 13:00:00,157.38,157.5,156.91,157.03,3696.0,157.38,157.5,156.91,157.03,3696.0
2017-12-15 13:30:00,157.09,157.35,156.71,157.02,10534.0,157.09,157.35,156.71,157.02,10534.0
2017-12-15 14:00:00,157.25,158.25,156.92,157.87,8873.0,157.25,158.25,156.92,157.87,8873.0
2017-12-15 14:30:00,157.92,158.5,157.92,158.1,5247.0,157.92,158.5,157.92,158.1,5247.0
2017-12-15 15:00:00,158.08,158.7,157.88,158.55,9285.0,158.08,158.7,157.88,158.55,9285.0
2017-12-15 15:30:00,158.45,158.56,157.4,157.69,24484.0,158.45,158.56,157.4,157.69,24484.0
2017-12-18 09:30:00,158.16,159.26,157.85,158.86,16936.0,158.16,159.26,157.85,158.86,16936.0
2017-12-18 10:00:00,158.42,159.39,158.29,159.24,3316.0,158.42,159.39,158.29,159.24,3316.0
2017-12-18 10:30:00,159.46,159.48,158.74,158.83,5625.0,159.46,159.48,158.74,158.83,5625.0
2017-12-18 11:00:00,159.19,159.19,158.47,159.01,4558.0,159.19,159.19,158.47,159.01,4558.0
2017-12-18 11:30:00,159.24,159.92,159.08,159.85,5407.0,159.24,159.92,159.08,159.85,5407.0
2017-12-18 12:00:00,159.74,159.74,159.32,159.64,2014.0,159.74,159.74,159.32,159.64,2014.0
2017-12-18 12:30:00,159.37,159.63,158.78,159.04,8532.0,159.37,159.63,158.78,159.04,8532.0
2017-12-18 13:00:00,159.19,159.21,158.74,158.83,3327.0,159.19,159.21,158.74,158.83,3327.0
2017-12-18 13:30:00,158.57,158.77,158.4,158.47,3805.0,158.57,158.77,158.4,158.47,3805.0
2017-12-18 14:00:00,158.48,158.58,158.03,158.1,2713.0,158.48,158.58,158.03,158.1,2713.0
2017-12-18 14:30:00,158.1,158.39,158.0,158.37,6219.0,158.1,158.39,158.0,158.37,6219.0
2017-12-18 15:00:00,158.48,158.54,158.15,158.15,5404.0,158.48,158.54,158.15,158.15,5404.0
2017-12-18 15:30:00,158.04,158.28,157.62,158.15,20043.0,158.04,158.28,157.62,158.15,20043.0
2017-12-19 09:30:00,158.01,158.07,156.72,157.77,2537.0,158.01,158.07,156.72,157.77,2537.0
2017-12-19 10:00:00,157.71,158.56,157.71,158.07,5150.0,157.71,158.56,157.71,158.07,5150.0
2017-12-19 10:30:00,157.66,158.61,157.66,158.61,5064.0,157.66,158.61,157.66,158.61,5064.0
2017-12-19 11:00:00,158.48,158.68,157.91,158.59,7352.0,158.48,158.68,157.91,158.59,7352.0
2017-12-19 11:30:00,158.42,158.55,157.71,158.08,2700.0,158.42,158.55,157.71,158.08,2700.0
2017-12-19 12:00:00,157.96,157.96,157.31,157.69,3106.0,157.96,157.96,157.31,157.69,3106.0
2017-12-19 12:30:00,157.71,157.87,157.47,157.47,1800.0,157.71,157.87,157.47,157.47,1800.0
2017-12-19 13:00:00,157.68,157.78,157.19,157.19,2800.0,157.68,157.78,157.19,157.19,2800.0
2017-12-19 13:30:00,157.23,157.64,157.22,157.55,3308.0,157.23,157.64,157.22,157.55,3308.0
2017-12-19 14:00:00,157.59,157.69,157.49,157.65,2248.0,157.59,157.69,157.49,157.65,2248.0
2017-12-19 14:30:00,157.54,157.62,156.73,156.73,3400.0,157.54,157.62,156.73,156.73,3400.0
2017-12-19 15:00:00,156.87,157.34,156.55,157.28,4504.0,156.87,157.34,156.55,157.28,4504.0
2017-12-19 15:30:00,157.22,157.32,156.84,157.09,15381.0,157.22,157.32,156.84,157.09,15381.0
2017-12-20 09:30:00,157.38,158.44,156.56,158.44,3094.0,157.38,158.44,156.56,158.44,3094.0
2017-12-20 10:00:00,157.97,158.31,156.79,156.79,6031.0,157.97,158.31,156.79,156.79,6031.0
2017-12-20 10:30:00,156.17,157.06,156.17,156.89,4700.0,156.17,157.06,156.17,156.89,4700.0
2017-12-20 11:00:00,157.0,157.32,156.39,156.97,5100.0,157.0,157.32,156.39,156.97,5100.0
2017-12-20 11:30:00,157.04,157.1,156.64,156.64,5134.0,157.04,157.1,156.64,156.64,5134.0
2017-12-20 12:00:00,156.64,157.0,156.02,156.73,5900.0,156.64,157.0,156.02,156.73,5900.0
2017-12-20 12:30:00,156.71,156.93,156.13,156.41,6252.0,156.71,156.93,156.13,156.41,6252.0
2017-12-20 13:00:00,156.43,156.86,156.37,156.59,8213.0,156.43,156.86,156.37,156.59,8213.0
2017-12-20 13:30:00,156.89,157.16,156.39,156.72,13807.0,156.89,157.16,156.39,156.72,13807.0
2017-12-20 14:00:00,156.72,156.73,156.03,156.53,10585.0,156.72,156.73,156.03,156.53,10585.0
2017-12-20 14:30:00,156.47,157.02,156.38,156.45,4000.0,156.47,157.02,156.38,156.45,4000.0
2017-12-20 15:00:00,156.64,157.11,156.6,156.86,3900.0,156.64,157.11,156.6,156.86,3900.0
2017-12-20 15:30:00,156.88,157.02,156.65,156.78,20328.0,156.88,157.02,156.65,156.78,20328.0
2017-12-21 09:30:00,156.7,156.92,156.7,156.91,1165.0,156.7,156.92,156.7,156.91,1165.0
2017-12-21 10:00:00,156.72,157.65,156.72,157.31,4071.0,156.72,157.65,156.72,157.31,4071.0
2017-12-21 10:30:00,157.53,157.53,157.03,157.34,2065.0,157.53,157.53,157.03,157.34,2065.0
2017-12-21 11:00:00,157.48,158.06,157.36,157.36,3797.0,157.48,158.06,157.36,157.36,3797.0
2017-12-21 11:30:00,157.36,157.54,157.15,157.53,2300.0,157.36,157.54,157.15,157.53,2300.0
2017-12-21 12:00:00,157.69,157.95,157.56,157.94,1100.0,157.69,157.95,157.56,157.94,1100.0
2017-12-21 12:30:00,157.75,158.04,157.48,158.04,3741.0,157.75,158.04,157.48,158.04,3741.0
2017-12-21 13:00:00,157.9,158.31,157.75,157.81,4104.0,157.9,158.31,157.75,157.81,4104.0
2017-12-21 13:30:00,157.83,157.96,157.7,157.94,1117.0,157.83,157.96,157.7,157.94,1117.0
2017-12-21 14:00:00,157.74,157.84,157.36,157.39,2843.0,157.74,157.84,157.36,157.39,2843.0
2017-12-21 14:30:00,157.4,157.62,157.31,157.48,4740.0,157.4,157.62,157.31,157.48,4740.0
2017-12-21 15:00:00,157.34,157.54,157.22,157.47,4901.0,157.34,157.54,157.22,157.47,4901.0
2017-12-21 15:30:00,157.29,157.5,156.5,156.58,23616.0,157.29,157.5,156.5,156.58,23616.0
2017-12-22 09:30:00,155.24,156.03,154.86,156.03,12376.0,155.24,156.03,154.86,156.03,12376.0
2017-12-22 10:00:00,156.08,156.08,155.6,155.64,600.0,156.08,156.08,155.6,155.64,600.0
2017-12-22 10:30:00,155.66,155.88,155.0,155.0,3223.0,155.66,155.88,155.0,155.0,3223.0
2017-12-22 11:00:00,154.8,155.4,154.36,155.0,3400.0,154.8,155.4,154.36,155.0,3400.0
2017-12-22 11:30:00,155.0,155.35,154.7,154.7,3400.0,155.0,155.35,154.7,154.7,3400.0
2017-12-22 12:00:00,154.7,154.93,154.45,154.45,3776.0,154.7,154.93,154.45,154.45,3776.0
2017-12-22 12:30:00,154.46,154.76,154.19,154.39,4399.0,154.46,154.76,154.19,154.39,4399.0
2017-12-22 13:00:00,154.4,154.46,154.28,154.3,2900.0,154.4,154.46,154.28,154.3,2900.0
2017-12-22 13:30:00,154.31,154.52,154.3,154.3,4903.0,154.31,154.52,154.3,154.3,4903.0
2017-12-22 14:00:00,154.3,154.32,154.08,154.13,4366.0,154.3,154.32,154.08,154.13,4366.0
2017-12-22 14:30:00,154.13,154.28,154.1,154.19,3692.0,154.13,154.28,154.1,154.19,3692.0
2017-12-22 15:00:00,154.16,154.29,153.75,153.94,4565.0,154.16,154.29,153.75,153.94,4565.0
2017-12-22 15:30:00,153.75,153.88,153.34,153.79,18044.0,153.75,153.88,153.34,153.79,18044.0
2017-12-26 09:30:00,153.73,154.68,152.6,154.68,2481.0,153.73,154.68,152.6,154.68,2481.0
2017-12-26 10:00:00,154.29,154.5,153.86,153.86,1910.0,154.29,154.5,153.86,153.86,1910.0
2017-12-26 10:30:00,153.88,154.36,153.88,154.2,3459.0,153.88,154.36,153.88,154.2,3459.0
2017-12-26 11:00:00,153.98,154.03,153.28,153.28,2404.0,153.98,154.03,153.28,153.28,2404.0
2017-12-26 11:30:00,153.5,154.03,153.5,154.03,6522.0,153.5,154.03,153.5,154.03,6522.0
2017-12-26 12:00:00,154.29,154.4,154.17,154.24,1448.0,154.29,154.4,154.17,154.24,1448.0
2017-12-26 12:30:00,154.29,154.42,153.75,153.8,2900.0,154.29,154.42,153.75,153.8,2900.0
2017-12-26 13:00:00,153.7,153.88,153.62,153.78,3574.0,153.7,153.88,153.62,153.78,3574.0
2017-12-26 13:30:00,153.81,153.92,153.09,153.25,3200.0,153.81,153.92,153.09,153.25,3200.0
2017-12-26 14:00:00,153.37,153.7,153.31,153.46,3298.0,153.37,153.7,153.31,153.46,3298.0
2017-12-26 14:30:00,153.57,153.76,153.4,153.43,4769.0,153.57,153.76,153.4,153.43,4769.0
2017-12-26 15:00:00,153.45,153.47,153.27,153.43,2500.0,153.45,153.47,153.27,153.43,2500.0
2017-12-26 15:30:00,153.37,153.48,153.12,153.25,14934.0,153.37,153.48,153.12,153.25,14934.0
2017-12-27 09:30:00,153.32,154.07,153.19,153.73,5274.0,153.32,154.07,153.19,153.73,5274.0
2017-12-27 10:00:00,153.87,154.65,153.51,154.39,3073.0,153.87,154.65,153.51,154.39,3073.0
2017-12-27 10:30:00,154.38,155.1,154.15,154.95,3400.0,154.38,155.1,154.15,154.95,3400.0
2017-12-27 11:00:00,154.95,155.25,154.89,154.91,2697.0,154.95,155.25,154.89,154.91,2697.0
2017-12-27 11:30:00,155.05,155.7,154.73,154.9,4110.0,155.05,155.7,154.73,154.9,4110.0
2017-12-27 12:00:00,155.12,155.32,154.64,154.73,2300.0,155.12,155.32,154.64,154.73,2300.0
2017-12-27 12:30:00,154.83,155.19,154.68,154.68,700.0,154.83,155.19,154.68,154.68,700.0
2017-12-27 13:00:00,154.73,155.03,154.38,154.38,4891.0,154.73,155.03,154.38,154.38,4891.0
2017-12-27 13:30:00,154.43,154.64,154.27,154.5,1161.0,154.43,154.64,154.27,154.5,1161.0
2017-12-27 14:00:00,154.64,155.01,153.81,154.47,3230.0,154.64,155.01,153.81,154.47,3230.0
2017-12-27 14:30:00,154.5,154.74,154.3,154.74,400.0,154.5,154.74,154.3,154.74,400.0
2017-12-27 15:00:00,154.37,154.74,154.27,154.47,5029.0,154.37,154.74,154.27,154.47,5029.0
2017-12-27 15:30:00,154.69,154.89,154.39,154.45,17197.0,154.69,154.89,154.39,154.45,17197.0
2017-12-28 09:30:00,154.71,154.73,153.72,154.39,3463.0,154.71,154.73,153.72,154.39,3463.0
2017-12-28 10:00:00,154.18,154.82,154.13,154.81,724.0,154.18,154.82,154.13,154.81,724.0
2017-12-28 10:30:00,154.7,154.71,154.36,154.71,2444.0,154.7,154.71,154.36,154.71,2444.0
2017-12-28 11:00:00,154.55,154.59,154.49,154.5,1896.0,154.55,154.59,154.49,154.5,1896.0
2017-12-28 11:30:00,154.57,154.85,154.34,154.45,700.0,154.57,154.85,154.34,154.45,700.0
2017-12-28 12:00:00,154.5,154.65,154.5,154.65,200.0,154.5,154.65,154.5,154.65,200.0
2017-12-28 12:30:00,154.63,154.63,154.2,154.2,645.0,154.63,154.63,154.2,154.2,645.0
2017-12-28 13:00:00,154.19,154.25,154.19,154.24,1001.0,154.19,154.25,154.19,154.24,1001.0
2017-12-28 13:30:00,154.26,154.26,154.01,154.02,602.0,154.26,154.26,154.01,154.02,602.0
2017-12-28 14:00:00,153.82,153.93,153.65,153.82,800.0,153.82,153.93,153.65,153.82,800.0
2017-12-28 14:30:00,153.58,153.69,153.44,153.62,1083.0,153.58,153.69,153.44,153.62,1083.0
2017-12-28 15:00:00,153.69,154.12,153.62,154.12,2135.0,153.69,154.12,153.62,154.12,2135.0
2017-12-28 15:30:00,154.16,154.37,153.97,154.33,9229.0,154.16,154.37,153.97,154.33,9229.0
2017-12-29 09:30:00,154.15,154.49,153.42,153.78,2691.0,154.15,154.49,153.42,153.78,2691.0
2017-12-29 10:00:00,153.79,154.06,153.78,154.06,600.0,153.79,154.06,153.78,154.06,600.0
2017-12-29 10:30:00,153.84,154.14,153.76,153.89,2832.0,153.84,154.14,153.76,153.89,2832.0
2017-12-29 11:00:00,153.76,154.56,153.76,154.56,2789.0,153.76,154.56,153.76,154.56,2789.0
2017-12-29 11:30:00,154.61,154.8,154.01,154.8,3700.0,154.61,154.8,154.01,154.8,3700.0
2017-12-29 12:00:00,154.82,155.06,154.56,154.74,1300.0,154.82,155.06,154.56,154.74,1300.0
2017-12-29 12:30:00,154.64,154.66,154.3,154.45,2473.0,154.64,154.66,154.3,154.45,2473.0
2017-12-29 13:00:00,155.0,155.0,155.0,155.0,200.0,155.0,155.0,155.0,155.0,200.0
2017-12-29 13:30:00,154.96,154.97,154.29,154.29,3124.0,154.96,154.97,154.29,154.29,3124.0
2017-12-29 14:00:00,154.36,154.54,154.13,154.35,3546.0,154.36,154.54,154.13,154.35,3546.0
2017-12-29 14:30:00,154.34,154.73,154.17,154.42,2080.0,154.34,154.73,154.17,154.42,2080.0
2017-12-29 15:00:00,154.34,154.59,154.15,154.15,3935.0,154.34,154.59,154.15,154.15,3935.0
2017-12-29 15:30:00,154.06,154.18,153.09,153.23,18792.0,154.06,154.18,153.09,153.23,18792.0
2018-01-02 09:30:00,153.41,154.48,152.46,154.48,9079.0,153.41,154.48,152.46,154.48,9079.0
2018-01-02 10:00:00,154.48,154.48,153.19,153.59,9362.0,154.48,154.48,153.19,153.59,9362.0
2018-01-02 10:30:00,153.62,154.27,153.33,153.7,6539.0,153.62,154.27,153.33,153.7,6539.0
2018-01-02 11:00:00,153.91,154.27,153.71,153.72,5975.0,153.91,154.27,153.71,153.72,5975.0
2018-01-02 11:30:00,153.75,154.12,153.68,153.92,4286.0,153.75,154.12,153.68,153.92,4286.0
2018-01-02 12:00:00,154.13,154.17,153.82,154.1,7300.0,154.13,154.17,153.82,154.1,7300.0
2018-01-02 12:30:00,153.99,154.11,153.43,153.62,4000.0,153.99,154.11,153.43,153.62,4000.0
2018-01-02 13:00:00,153.66,153.91,153.25,153.67,2922.0,153.66,153.91,153.25,153.67,2922.0
2018-01-02 13:30:00,153.77,153.8,152.84,153.13,5501.0,153.77,153.8,152.84,153.13,5501.0
2018-01-02 14:00:00,153.17,153.32,152.98,152.98,3163.0,153.17,153.32,152.98,152.98,3163.0
2018-01-02 14:30:00,152.96,153.03,152.59,152.66,6400.0,152.96,153.03,152.59,152.66,6400.0
2018-01-02 15:00:00,152.75,153.09,152.67,153.09,4758.0,152.75,153.09,152.67,153.09,4758.0
2018-01-02 15:30:00,153.08,153.53,152.61,153.44,23312.0,153.08,153.53,152.61,153.44,23312.0
2018-01-03 09:30:00,153.42,154.99,153.42,154.99,4171.0,153.42,154.99,153.42,154.99,4171.0
2018-01-03 10:00:00,155.0,155.13,154.1,154.71,3521.0,155.0,155.13,154.1,154.71,3521.0
2018-01-03 10:30:00,154.73,154.73,154.08,154.45,3327.0,154.73,154.73,154.08,154.45,3327.0
2018-01-03 11:00:00,154.57,154.58,153.7,154.23,3352.0,154.57,154.58,153.7,154.23,3352.0
2018-01-03 11:30:00,154.31,154.34,153.55,153.63,3604.0,154.31,154.34,153.55,153.63,3604.0
2018-01-03 12:00:00,153.75,154.08,153.62,154.08,1020.0,153.75,154.08,153.62,154.08,1020.0
2018-01-03 12:30:00,154.03,154.27,153.79,153.79,7688.0,154.03,154.27,153.79,153.79,7688.0
2018-01-03 13:00:00,153.98,154.14,153.8,154.03,1620.0,153.98,154.14,153.8,154.03,1620.0
2018-01-03 13:30:00,153.92,154.0,153.3,153.57,4711.0,153.92,154.0,153.3,153.57,4711.0
2018-01-03 14:00:00,153.67,154.03,153.28,154.0,4909.0,153.67,154.03,153.28,154.0,4909.0
2018-01-03 14:30:00,154.11,154.35,153.59,153.84,3573.0,154.11,154.35,153.59,153.84,3573.0
2018-01-03 15:00:00,153.94,154.06,153.64,153.99,5291.0,153.94,154.06,153.64,153.99,5291.0
2018-01-03 15:30:00,153.95,154.0,153.21,153.42,22712.0,153.95,154.0,153.21,153.42,22712.0
2018-01-04 09:30:00,154.07,156.43,154.07,155.72,8924.0,154.07,156.43,154.07,155.72,8924.0
2018-01-04 10:00:00,155.67,156.41,155.27,155.41,4796.0,155.67,156.41,155.27,155.41,4796.0
2018-01-04 10:30:00,155.64,156.46,155.45,156.06,4858.0,155.64,156.46,155.45,156.06,4858.0
2018-01-04 11:00:00,156.4,156.49,155.63,155.94,4784.0,156.4,156.49,155.63,155.94,4784.0
2018-01-04 11:30:00,156.16,156.36,155.66,156.15,4399.0,156.16,156.36,155.66,156.15,4399.0
2018-01-04 12:00:00,156.25,156.51,155.75,155.76,9900.0,156.25,156.51,155.75,155.76,9900.0
2018-01-04 12:30:00,155.76,156.16,155.76,156.09,4200.0,155.76,156.16,155.76,156.09,4200.0
2018-01-04 13:00:00,156.05,156.24,155.94,155.95,2206.0,156.05,156.24,155.94,155.95,2206.0
2018-01-04 13:30:00,156.05,156.21,155.91,156.14,2474.0,156.05,156.21,155.91,156.14,2474.0
2018-01-04 14:00:00,156.26,156.32,155.78,155.85,4663.0,156.26,156.32,155.78,155.85,4663.0
2018-01-04 14:30:00,155.89,156.09,155.65,155.65,3700.0,155.89,156.09,155.65,155.65,3700.0
2018-01-04 15:00:00,155.66,155.87,155.54,155.65,4469.0,155.66,155.87,155.54,155.65,4469.0
2018-01-04 15:30:00,155.56,155.73,155.06,155.21,14120.0,155.56,155.73,155.06,155.21,14120.0
2018-01-05 09:30:00,155.67,156.4,155.67,156.16,1200.0,155.67,156.4,155.67,156.16,1200.0
2018-01-05 10:00:00,156.17,156.28,155.54,156.03,6257.0,156.17,156.28,155.54,156.03,6257.0
2018-01-05 10:30:00,156.38,157.39,156.22,157.32,7407.0,156.38,157.39,156.22,157.32,7407.0
2018-01-05 11:00:00,157.08,157.46,156.69,156.91,2950.0,157.08,157.46,156.69,156.91,2950.0
2018-01-05 11:30:00,157.04,157.43,156.87,157.34,3207.0,157.04,157.43,156.87,157.34,3207.0
2018-01-05 12:00:00,157.15,157.15,156.76,157.11,3273.0,157.15,157.15,156.76,157.11,3273.0
2018-01-05 12:30:00,156.89,156.89,156.29,156.51,4480.0,156.89,156.89,156.29,156.51,4480.0
2018-01-05 13:00:00,156.74,156.74,156.26,156.26,2317.0,156.74,156.74,156.26,156.26,2317.0
2018-01-05 13:30:00,156.9,156.9,156.58,156.58,1916.0,156.9,156.9,156.58,156.58,1916.0
2018-01-05 14:00:00,156.65,156.99,156.64,156.99,2607.0,156.65,156.99,156.64,156.99,2607.0
2018-01-05 14:30:00,156.95,157.05,156.66,156.86,3200.0,156.95,157.05,156.66,156.86,3200.0
2018-01-05 15:00:00,156.88,157.09,156.8,157.04,5249.0,156.88,157.09,156.8,157.04,5249.0
2018-01-05 15:30:00,157.05,157.05,156.55,156.92,16337.0,157.05,157.05,156.55,156.92,16337.0
2018-01-08 09:30:00,156.53,156.77,156.2,156.44,3664.0,156.53,156.77,156.2,156.44,3664.0
2018-01-08 10:00:00,156.67,157.28,156.41,157.28,1701.0,156.67,157.28,156.41,157.28,1701.0
2018-01-08 10:30:00,157.36,157.59,157.18,157.52,3820.0,157.36,157.59,157.18,157.52,3820.0
2018-01-08 11:00:00,157.73,158.3,157.73,158.25,4229.0,157.73,158.3,157.73,158.25,4229.0
2018-01-08 11:30:00,157.96,158.29,157.91,157.92,3335.0,157.96,158.29,157.91,157.92,3335.0
2018-01-08 12:00:00,157.91,157.93,157.59,157.82,3701.0,157.91,157.93,157.59,157.82,3701.0
2018-01-08 12:30:00,157.83,158.39,157.83,158.39,2527.0,157.83,158.39,157.83,158.39,2527.0
2018-01-08 13:00:00,158.42,158.74,158.42,158.71,1815.0,158.42,158.74,158.42,158.71,1815.0
2018-01-08 13:30:00,158.8,158.84,158.22,158.27,8481.0,158.8,158.84,158.22,158.27,8481.0
2018-01-08 14:00:00,158.22,158.53,158.22,158.47,2085.0,158.22,158.53,158.22,158.47,2085.0
2018-01-08 14:30:00,158.44,158.77,158.44,158.77,2495.0,158.44,158.77,158.44,158.77,2495.0
2018-01-08 15:00:00,158.79,159.14,158.75,158.81,8320.0,158.79,159.14,158.75,158.81,8320.0
2018-01-08 15:30:00,158.83,159.14,158.64,158.72,18356.0,158.83,159.14,158.64,158.72,18356.0
2018-01-09 09:30:00,159.3,159.3,158.04,158.23,3713.0,159.3,159.3,158.04,158.23,3713.0
2018-01-09 10:00:00,158.48,158.58,157.83,157.98,2216.0,158.48,158.58,157.83,157.98,2216.0
2018-01-09 10:30:00,158.33,158.33,157.64,158.24,2800.0,158.33,158.33,157.64,158.24,2800.0
2018-01-09 11:00:00,158.09,158.86,157.95,158.86,10909.0,158.09,158.86,157.95,158.86,10909.0
2018-01-09 11:30:00,158.83,159.16,158.67,158.67,3431.0,158.83,159.16,158.67,158.67,3431.0
2018-01-09 12:00:00,158.86,158.86,158.66,158.71,3784.0,158.86,158.86,158.66,158.71,3784.0
2018-01-09 12:30:00,158.62,158.62,158.18,158.53,2619.0,158.62,158.62,158.18,158.53,2619.0
2018-01-09 13:00:00,158.42,158.69,158.42,158.69,500.0,158.42,158.69,158.42,158.69,500.0
2018-01-09 13:30:00,158.82,158.84,158.59,158.81,2560.0,158.82,158.84,158.59,158.81,2560.0
2018-01-09 14:00:00,158.72,158.72,158.6,158.66,3019.0,158.72,158.72,158.6,158.66,3019.0
2018-01-09 14:30:00,158.68,158.85,158.66,158.84,2226.0,158.68,158.85,158.66,158.84,2226.0
2018-01-09 15:00:00,158.74,158.96,158.48,158.56,7114.0,158.74,158.96,158.48,158.56,7114.0
2018-01-09 15:30:00,158.44,158.79,158.29,158.42,14343.0,158.44,158.79,158.29,158.42,14343.0
2018-01-10 09:30:00,158.38,158.81,157.54,158.81,2994.0,158.38,158.81,157.54,158.81,2994.0
2018-01-10 10:00:00,158.65,158.65,157.94,157.95,2600.0,158.65,158.65,157.94,157.95,2600.0
2018-01-10 10:30:00,157.84,157.99,157.64,157.66,2529.0,157.84,157.99,157.64,157.66,2529.0
2018-01-10 11:00:00,157.79,158.64,157.79,158.42,2649.0,157.79,158.64,157.79,158.42,2649.0
2018-01-10 11:30:00,158.43,159.2,158.42,159.2,2567.0,158.43,159.2,158.42,159.2,2567.0
2018-01-10 12:00:00,158.78,159.57,158.68,159.57,6226.0,158.78,159.57,158.68,159.57,6226.0
2018-01-10 12:30:00,159.32,160.18,159.02,159.14,9771.0,159.32,160.18,159.02,159.14,9771.0
2018-01-10 13:00:00,159.06,159.07,158.34,158.48,1325.0,159.06,159.07,158.34,158.48,1325.0
2018-01-10 13:30:00,158.52,159.48,158.5,159.09,12593.0,158.52,159.48,158.5,159.09,12593.0
2018-01-10 14:00:00,159.03,159.04,158.46,158.76,6000.0,159.03,159.04,158.46,158.76,6000.0
2018-01-10 14:30:00,158.64,158.75,158.33,158.41,6184.0,158.64,158.75,158.33,158.41,6184.0
2018-01-10 15:00:00,158.46,158.8,158.45,158.79,2989.0,158.46,158.8,158.45,158.79,2989.0
2018-01-10 15:30:00,158.75,158.75,158.08,158.29,17588.0,158.75,158.75,158.08,158.29,17588.0
2018-01-11 09:30:00,158.77,159.02,157.44,159.02,2977.0,158.77,159.02,157.44,159.02,2977.0
2018-01-11 10:00:00,159.18,159.18,158.25,158.63,6815.0,159.18,159.18,158.25,158.63,6815.0
2018-01-11 10:30:00,158.65,158.9,158.49,158.9,3900.0,158.65,158.9,158.49,158.9,3900.0
2018-01-11 11:00:00,159.09,159.44,159.02,159.11,19170.0,159.09,159.44,159.02,159.11,19170.0
2018-01-11 11:30:00,159.01,159.11,157.91,158.21,32559.0,159.01,159.11,157.91,158.21,32559.0
2018-01-11 12:00:00,158.31,159.62,158.21,158.94,9000.0,158.31,159.62,158.21,158.94,9000.0
2018-01-11 12:30:00,159.14,160.34,158.95,160.34,4611.0,159.14,160.34,158.95,160.34,4611.0
2018-01-11 13:00:00,160.02,160.05,159.75,159.87,6564.0,160.02,160.05,159.75,159.87,6564.0
2018-01-11 13:30:00,159.87,160.08,159.87,160.08,1483.0,159.87,160.08,159.87,160.08,1483.0
2018-01-11 14:00:00,160.22,160.5,160.12,160.5,2547.0,160.22,160.5,160.12,160.5,2547.0
2018-01-11 14:30:00,160.55,161.23,160.54,161.0,8850.0,160.55,161.23,160.54,161.0,8850.0
2018-01-11 15:00:00,160.99,161.01,160.16,160.32,15156.0,160.99,161.01,160.16,160.32,15156.0
2018-01-11 15:30:00,160.44,160.5,159.71,160.25,18576.0,160.44,160.5,159.71,160.25,18576.0
2018-01-12 09:30:00,160.32,160.98,159.9,160.47,2817.0,160.32,160.98,159.9,160.47,2817.0
2018-01-12 10:00:00,160.6,160.7,160.31,160.58,4762.0,160.6,160.7,160.31,160.58,4762.0
2018-01-12 10:30:00,160.58,162.11,160.58,161.84,3288.0,160.58,162.11,160.58,161.84,3288.0
2018-01-12 11:00:00,162.19,162.94,162.07,162.94,5100.0,162.19,162.94,162.07,162.94,5100.0
2018-01-12 11:30:00,162.65,162.78,160.82,161.07,7014.0,162.65,162.78,160.82,161.07,7014.0
2018-01-12 12:00:00,161.61,162.16,161.58,161.9,2701.0,161.61,162.16,161.58,161.9,2701.0
2018-01-12 12:30:00,161.72,161.72,161.15,161.41,3490.0,161.72,161.72,161.15,161.41,3490.0
2018-01-12 13:00:00,161.43,161.43,160.53,160.53,2850.0,161.43,161.43,160.53,160.53,2850.0
2018-01-12 13:30:00,160.6,160.81,160.6,160.68,1000.0,160.6,160.81,160.6,160.68,1000.0
2018-01-12 14:00:00,160.68,160.7,159.65,159.68,8560.0,160.68,160.7,159.65,159.68,8560.0
2018-01-12 14:30:00,159.92,159.96,159.29,159.72,9475.0,159.92,159.96,159.29,159.72,9475.0
2018-01-12 15:00:00,160.03,160.29,159.74,159.81,7138.0,160.03,160.29,159.74,159.81,7138.0
2018-01-12 15:30:00,159.74,160.0,159.38,159.54,24083.0,159.74,160.0,159.38,159.54,24083.0
2018-01-16 09:30:00,160.19,161.15,159.76,160.44,4360.0,160.19,161.15,159.76,160.44,4360.0
2018-01-16 10:00:00,160.44,161.03,160.14,160.63,8252.0,160.44,161.03,160.14,160.63,8252.0
2018-01-16 10:30:00,160.58,160.75,159.58,159.58,6602.0,160.58,160.75,159.58,159.58,6602.0
2018-01-16 11:00:00,159.53,160.21,159.1,160.21,18354.0,159.53,160.21,159.1,160.21,18354.0
2018-01-16 11:30:00,160.09,160.79,159.38,159.39,5780.0,160.09,160.79,159.38,159.39,5780.0
2018-01-16 12:00:00,159.35,159.98,159.33,159.7,5226.0,159.35,159.98,159.33,159.7,5226.0
2018-01-16 12:30:00,160.12,160.7,159.87,160.68,2500.0,160.12,160.7,159.87,160.68,2500.0
2018-01-16 13:00:00,160.66,161.0,160.36,160.95,2062.0,160.66,161.0,160.36,160.95,2062.0
2018-01-16 13:30:00,160.58,160.73,160.15,160.29,6470.0,160.58,160.73,160.15,160.29,6470.0
2018-01-16 14:00:00,160.29,160.36,159.86,160.31,5421.0,160.29,160.36,159.86,160.31,5421.0
2018-01-16 14:30:00,160.16,160.3,159.09,160.3,6638.0,160.16,160.3,159.09,160.3,6638.0
2018-01-16 15:00:00,160.13,160.61,159.96,160.06,9101.0,160.13,160.61,159.96,160.06,9101.0
2018-01-16 15:30:00,160.14,160.5,159.65,159.75,29631.0,160.14,160.5,159.65,159.75,29631.0
2018-01-17 09:30:00,160.62,161.07,159.73,160.14,8299.0,160.62,161.07,159.73,160.14,8299.0
2018-01-17 10:00:00,160.6,161.93,160.59,161.42,3350.0,160.6,161.93,160.59,161.42,3350.0
2018-01-17 10:30:00,161.48,162.43,161.48,162.16,4488.0,161.48,162.43,161.48,162.16,4488.0
2018-01-17 11:00:00,162.47,162.49,161.46,161.46,6401.0,162.47,162.49,161.46,161.46,6401.0
2018-01-17 11:30:00,161.35,161.78,161.32,161.32,3110.0,161.35,161.78,161.32,161.32,3110.0
2018-01-17 12:00:00,161.71,162.62,161.71,162.43,6120.0,161.71,162.62,161.71,162.43,6120.0
2018-01-17 12:30:00,162.41,162.51,162.1,162.33,2540.0,162.41,162.51,162.1,162.33,2540.0
2018-01-17 13:00:00,162.47,162.5,161.8,162.08,5893.0,162.47,162.5,161.8,162.08,5893.0
2018-01-17 13:30:00,162.27,162.47,161.77,161.89,5843.0,162.27,162.47,161.77,161.89,5843.0
2018-01-17 14:00:00,161.9,162.26,161.9,162.18,4658.0,161.9,162.26,161.9,162.18,4658.0
2018-01-17 14:30:00,162.18,162.66,162.1,162.29,4671.0,162.18,162.66,162.1,162.29,4671.0
2018-01-17 15:00:00,162.53,162.77,162.4,162.5,8317.0,162.53,162.77,162.4,162.5,8317.0
2018-01-17 15:30:00,162.51,162.51,161.91,162.31,26635.0,162.51,162.51,161.91,162.31,26635.0
2018-01-18 09:30:00,162.52,163.28,162.42,163.09,4215.0,162.52,163.28,162.42,163.09,4215.0
2018-01-18 10:00:00,162.73,162.8,161.97,161.98,6775.0,162.73,162.8,161.97,161.98,6775.0
2018-01-18 10:30:00,162.29,162.95,161.87,162.04,5162.0,162.29,162.95,161.87,162.04,5162.0
2018-01-18 11:00:00,162.04,162.18,161.51,161.51,2055.0,162.04,162.18,161.51,161.51,2055.0
2018-01-18 11:30:00,161.51,162.5,161.51,161.86,4041.0,161.51,162.5,161.51,161.86,4041.0
2018-01-18 12:00:00,162.11,162.26,161.89,162.04,2438.0,162.11,162.26,161.89,162.04,2438.0
2018-01-18 12:30:00,162.25,162.32,161.85,161.85,1600.0,162.25,162.32,161.85,161.85,1600.0
2018-01-18 13:00:00,161.86,162.1,161.81,161.98,2870.0,161.86,162.1,161.81,161.98,2870.0
2018-01-18 13:30:00,161.81,162.1,161.73,161.95,2800.0,161.81,162.1,161.73,161.95,2800.0
2018-01-18 14:00:00,161.85,162.02,161.76,162.0,1912.0,161.85,162.02,161.76,162.0,1912.0
2018-01-18 14:30:00,162.0,162.0,161.5,161.5,3448.0,162.0,162.0,161.5,161.5,3448.0
2018-01-18 15:00:00,161.66,162.54,161.66,161.81,5973.0,161.66,162.54,161.66,161.81,5973.0
2018-01-18 15:30:00,161.72,161.82,160.91,161.23,19375.0,161.72,161.82,160.91,161.23,19375.0
2018-01-19 09:30:00,160.94,161.74,160.94,161.06,8467.0,160.94,161.74,160.94,161.06,8467.0
2018-01-19 10:00:00,161.3,162.11,161.03,161.8,6969.0,161.3,162.11,161.03,161.8,6969.0
2018-01-19 10:30:00,161.99,162.75,161.87,162.74,11445.0,161.99,162.75,161.87,162.74,11445.0
2018-01-19 11:00:00,162.7,162.74,162.03,162.44,10786.0,162.7,162.74,162.03,162.44,10786.0
2018-01-19 11:30:00,162.18,162.47,162.12,162.3,4659.0,162.18,162.47,162.12,162.3,4659.0
2018-01-19 12:00:00,162.41,162.53,161.98,162.38,6784.0,162.41,162.53,161.98,162.38,6784.0
2018-01-19 12:30:00,162.24,163.09,162.03,162.99,6141.0,162.24,163.09,162.03,162.99,6141.0
2018-01-19 13:00:00,163.0,163.38,162.28,163.23,4524.0,163.0,163.38,162.28,163.23,4524.0
2018-01-19 13:30:00,163.23,163.75,163.18,163.75,7498.0,163.23,163.75,163.18,163.75,7498.0
2018-01-19 14:00:00,163.59,164.76,163.38,163.61,16665.0,163.59,164.76,163.38,163.61,16665.0
2018-01-19 14:30:00,163.75,164.01,163.24,163.8,7912.0,163.75,164.01,163.24,163.8,7912.0
2018-01-19 15:00:00,163.95,164.0,163.23,163.31,12635.0,163.95,164.0,163.23,163.31,12635.0
2018-01-19 15:30:00,163.31,163.48,163.13,163.43,28060.0,163.31,163.48,163.13,163.43,28060.0
2018-01-22 09:30:00,162.78,164.05,162.78,163.42,6656.0,162.78,164.05,162.78,163.42,6656.0
2018-01-22 10:00:00,162.62,163.83,162.62,163.56,6136.0,162.62,163.83,162.62,163.56,6136.0
2018-01-22 10:30:00,163.78,163.78,162.97,163.39,3170.0,163.78,163.78,162.97,163.39,3170.0
2018-01-22 11:00:00,163.29,163.42,162.87,162.99,5535.0,163.29,163.42,162.87,162.99,5535.0
2018-01-22 11:30:00,163.06,163.06,162.39,162.97,4974.0,163.06,163.06,162.39,162.97,4974.0
2018-01-22 12:00:00,163.12,163.87,163.11,163.71,3700.0,163.12,163.87,163.11,163.71,3700.0
2018-01-22 12:30:00,164.04,164.04,163.51,163.51,2727.0,164.04,164.04,163.51,163.51,2727.0
2018-01-22 13:00:00,163.71,163.87,162.97,163.27,3300.0,163.71,163.87,162.97,163.27,3300.0
2018-01-22 13:30:00,163.28,163.62,163.14,163.19,6484.0,163.28,163.62,163.14,163.19,6484.0
2018-01-22 14:00:00,163.34,163.49,162.95,163.21,2791.0,163.34,163.49,162.95,163.21,2791.0
2018-01-22 14:30:00,163.1,163.47,163.02,163.11,3097.0,163.1,163.47,163.02,163.11,3097.0
2018-01-22 15:00:00,163.1,163.59,163.04,163.4,9059.0,163.1,163.59,163.04,163.4,9059.0
2018-01-22 15:30:00,163.37,163.55,163.26,163.55,12536.0,163.37,163.55,163.26,163.55,12536.0
2018-01-23 09:30:00,163.4,163.85,162.54,163.84,4038.0,163.4,163.85,162.54,163.84,4038.0
2018-01-23 10:00:00,163.82,164.26,163.32,163.83,5238.0,163.82,164.26,163.32,163.83,5238.0
2018-01-23 10:30:00,163.83,164.74,163.82,164.55,7381.0,163.83,164.74,163.82,164.55,7381.0
2018-01-23 11:00:00,164.54,164.7,164.24,164.45,3626.0,164.54,164.7,164.24,164.45,3626.0
2018-01-23 11:30:00,164.31,164.51,163.9,164.17,2943.0,164.31,164.51,163.9,164.17,2943.0
2018-01-23 12:00:00,164.46,164.58,163.96,164.25,5347.0,164.46,164.58,163.96,164.25,5347.0
2018-01-23 12:30:00,164.58,164.59,164.16,164.34,1500.0,164.58,164.59,164.16,164.34,1500.0
2018-01-23 13:00:00,164.48,165.06,164.38,164.66,6933.0,164.48,165.06,164.38,164.66,6933.0
2018-01-23 13:30:00,165.0,165.08,164.63,164.79,4665.0,165.0,165.08,164.63,164.79,4665.0
2018-01-23 14:00:00,164.95,165.14,164.32,164.49,2207.0,164.95,165.14,164.32,164.49,2207.0
2018-01-23 14:30:00,164.34,164.86,164.16,164.3,5364.0,164.34,164.86,164.16,164.3,5364.0
2018-01-23 15:00:00,164.33,164.6,164.02,164.03,6935.0,164.33,164.6,164.02,164.03,6935.0
2018-01-23 15:30:00,164.25,164.48,163.78,163.97,16554.0,164.25,164.48,163.78,163.97,16554.0
2018-01-24 09:30:00,164.56,164.96,163.67,164.45,9882.0,164.56,164.96,163.67,164.45,9882.0
2018-01-24 10:00:00,164.71,165.54,164.51,164.99,4479.0,164.71,165.54,164.51,164.99,4479.0
2018-01-24 10:30:00,165.12,165.55,164.39,164.4,5571.0,165.12,165.55,164.39,164.4,5571.0
2018-01-24 11:00:00,164.41,165.15,163.9,164.34,7338.0,164.41,165.15,163.9,164.34,7338.0
2018-01-24 11:30:00,164.49,164.62,163.53,164.15,6350.0,164.49,164.62,163.53,164.15,6350.0
2018-01-24 12:00:00,164.26,164.28,163.48,163.69,6690.0,164.26,164.28,163.48,163.69,6690.0
2018-01-24 12:30:00,163.69,164.2,163.4,164.14,3815.0,163.69,164.2,163.4,164.14,3815.0
2018-01-24 13:00:00,164.14,164.37,163.47,163.79,5869.0,164.14,164.37,163.47,163.79,5869.0
2018-01-24 13:30:00,163.9,164.35,163.65,164.35,1150.0,163.9,164.35,163.65,164.35,1150.0
2018-01-24 14:00:00,164.34,164.41,163.3,163.42,10539.0,164.34,164.41,163.3,163.42,10539.0
2018-01-24 14:30:00,163.48,164.0,163.08,163.24,6363.0,163.48,164.0,163.08,163.24,6363.0
2018-01-24 15:00:00,163.3,163.49,162.75,163.11,5011.0,163.3,163.49,162.75,163.11,5011.0
2018-01-24 15:30:00,163.0,163.14,162.59,162.92,13378.0,163.0,163.14,162.59,162.92,13378.0
2018-01-25 09:30:00,163.61,164.83,161.82,162.8,7661.0,163.61,164.83,161.82,162.8,7661.0
2018-01-25 10:00:00,162.69,163.93,162.69,163.27,4600.0,162.69,163.93,162.69,163.27,4600.0
2018-01-25 10:30:00,163.11,164.02,162.88,164.02,3300.0,163.11,164.02,162.88,164.02,3300.0
2018-01-25 11:00:00,164.02,164.35,163.73,163.95,2111.0,164.02,164.35,163.73,163.95,2111.0
2018-01-25 11:30:00,163.79,164.06,163.47,163.84,2496.0,163.79,164.06,163.47,163.84,2496.0
2018-01-25 12:00:00,164.01,164.48,163.65,163.81,2300.0,164.01,164.48,163.65,163.81,2300.0
2018-01-25 12:30:00,163.83,164.05,163.38,163.56,4273.0,163.83,164.05,163.38,163.56,4273.0
2018-01-25 13:00:00,163.64,163.92,163.46,163.5,1777.0,163.64,163.92,163.46,163.5,1777.0
2018-01-25 13:30:00,163.71,163.72,163.29,163.46,1950.0,163.71,163.72,163.29,163.46,1950.0
2018-01-25 14:00:00,163.46,163.69,163.15,163.33,4675.0,163.46,163.69,163.15,163.33,4675.0
2018-01-25 14:30:00,163.46,163.46,162.77,163.29,3557.0,163.46,163.46,162.77,163.29,3557.0
2018-01-25 15:00:00,163.09,163.1,162.5,162.75,10587.0,163.09,163.1,162.5,162.75,10587.0
2018-01-25 15:30:00,162.75,163.54,162.14,162.75,34074.0,162.75,163.54,162.14,162.75,34074.0
2018-01-26 09:30:00,170.99,170.99,163.68,163.73,16257.0,170.99,170.99,163.68,163.73,16257.0
2018-01-26 10:00:00,164.24,165.36,163.44,164.83,3673.0,164.24,165.36,163.44,164.83,3673.0
2018-01-26 10:30:00,164.25,166.9,164.25,166.9,14136.0,164.25,166.9,164.25,166.9,14136.0
2018-01-26 11:00:00,165.56,168.71,165.55,168.54,20800.0,165.56,168.71,165.55,168.54,20800.0
2018-01-26 11:30:00,168.03,169.99,167.58,168.98,10497.0,168.03,169.99,167.58,168.98,10497.0
2018-01-26 12:00:00,169.1,169.72,167.82,167.83,9443.0,169.1,169.72,167.82,167.83,9443.0
2018-01-26 12:30:00,167.85,168.36,166.56,166.95,37393.0,167.85,168.36,166.56,166.95,37393.0
2018-01-26 13:00:00,166.36,167.06,166.3,166.51,3006.0,166.36,167.06,166.3,166.51,3006.0
2018-01-26 13:30:00,167.56,168.03,166.53,167.44,11891.0,167.56,168.03,166.53,167.44,11891.0
2018-01-26 14:00:00,167.44,168.49,166.9,168.23,17008.0,167.44,168.49,166.9,168.23,17008.0
2018-01-26 14:30:00,168.21,169.97,168.05,168.35,29008.0,168.21,169.97,168.05,168.35,29008.0
2018-01-26 15:00:00,168.89,169.7,167.73,169.27,33095.0,168.89,169.7,167.73,169.27,33095.0
2018-01-26 15:30:00,169.03,170.3,168.79,170.08,50508.0,169.03,170.3,168.79,170.08,50508.0
2018-01-29 09:30:00,169.97,170.38,168.97,170.13,8860.0,169.97,170.38,168.97,170.13,8860.0
2018-01-29 10:00:00,170.13,171.53,169.78,171.48,11698.0,170.13,171.53,169.78,171.48,11698.0
2018-01-29 10:30:00,171.49,172.79,170.72,171.87,16438.0,171.49,172.79,170.72,171.87,16438.0
2018-01-29 11:00:00,171.51,172.59,171.45,172.59,7238.0,171.51,172.59,171.45,172.59,7238.0
2018-01-29 11:30:00,172.55,174.05,172.55,173.7,10881.0,172.55,174.05,172.55,173.7,10881.0
2018-01-29 12:00:00,173.43,175.01,173.43,174.56,10610.0,173.43,175.01,173.43,174.56,10610.0
2018-01-29 12:30:00,174.34,175.79,174.16,175.78,21090.0,174.34,175.79,174.16,175.78,21090.0
2018-01-29 13:00:00,175.79,176.33,175.37,176.0,43741.0,175.79,176.33,175.37,176.0,43741.0
2018-01-29 13:30:00,175.98,176.01,174.9,175.43,24796.0,175.98,176.01,174.9,175.43,24796.0
2018-01-29 14:00:00,175.6,176.81,175.53,176.52,16202.0,175.6,176.81,175.53,176.52,16202.0
2018-01-29 14:30:00,176.37,177.91,176.3,177.59,36945.0,176.37,177.91,176.3,177.59,36945.0
2018-01-29 15:00:00,177.46,177.57,175.4,175.92,32044.0,177.46,177.57,175.4,175.92,32044.0
2018-01-29 15:30:00,175.92,176.68,175.79,176.05,56919.0,175.92,176.68,175.79,176.05,56919.0
2018-01-30 09:30:00,174.17,175.02,173.51,174.13,14803.0,174.17,175.02,173.51,174.13,14803.0
2018-01-30 10:00:00,174.1,174.82,173.91,174.64,14011.0,174.1,174.82,173.91,174.64,14011.0
2018-01-30 10:30:00,174.89,175.91,174.89,175.5,7925.0,174.89,175.91,174.89,175.5,7925.0
2018-01-30 11:00:00,175.91,175.91,174.69,174.87,8979.0,175.91,175.91,174.69,174.87,8979.0
2018-01-30 11:30:00,174.76,175.52,174.63,174.82,8062.0,174.76,175.52,174.63,174.82,8062.0
2018-01-30 12:00:00,174.82,174.82,174.1,174.1,5799.0,174.82,174.82,174.1,174.1,5799.0
2018-01-30 12:30:00,174.25,174.25,174.0,174.11,5400.0,174.25,174.25,174.0,174.11,5400.0
2018-01-30 13:00:00,174.02,174.02,173.47,173.48,5778.0,174.02,174.02,173.47,173.48,5778.0
2018-01-30 13:30:00,173.56,173.73,173.23,173.26,13426.0,173.56,173.73,173.23,173.26,13426.0
2018-01-30 14:00:00,173.24,173.61,173.02,173.31,10966.0,173.24,173.61,173.02,173.31,10966.0
2018-01-30 14:30:00,173.16,173.19,172.73,172.9,9360.0,173.16,173.19,172.73,172.9,9360.0
2018-01-30 15:00:00,172.9,173.29,172.67,173.26,15753.0,172.9,173.29,172.67,173.26,15753.0
2018-01-30 15:30:00,173.33,174.01,173.33,173.53,54978.0,173.33,174.01,173.33,173.53,54978.0
2018-01-31 09:30:00,174.12,175.0,172.76,173.1,11050.0,174.12,175.0,172.76,173.1,11050.0
2018-01-31 10:00:00,173.16,174.71,172.78,174.71,13006.0,173.16,174.71,172.78,174.71,13006.0
2018-01-31 10:30:00,174.6,174.65,173.37,173.81,6391.0,174.6,174.65,173.37,173.81,6391.0
2018-01-31 11:00:00,173.82,175.08,173.82,174.0,18251.0,173.82,175.08,173.82,174.0,18251.0
2018-01-31 11:30:00,174.0,174.51,173.89,174.0,6898.0,174.0,174.51,173.89,174.0,6898.0
2018-01-31 12:00:00,174.0,174.23,174.0,174.23,4749.0,174.0,174.23,174.0,174.23,4749.0
2018-01-31 12:30:00,174.01,174.01,172.66,172.66,7574.0,174.01,174.01,172.66,172.66,7574.0
2018-01-31 13:00:00,172.55,173.09,172.54,172.74,2715.0,172.55,173.09,172.54,172.74,2715.0
2018-01-31 13:30:00,172.78,173.09,172.2,172.24,7501.0,172.78,173.09,172.2,172.24,7501.0
2018-01-31 14:00:00,172.65,173.5,172.32,172.91,15965.0,172.65,173.5,172.32,172.91,15965.0
2018-01-31 14:30:00,172.97,173.0,172.15,172.99,4100.0,172.97,173.0,172.15,172.99,4100.0
2018-01-31 15:00:00,172.5,172.93,172.29,172.67,14204.0,172.5,172.93,172.29,172.67,14204.0
2018-01-31 15:30:00,172.45,172.98,172.4,172.65,29333.0,172.45,172.98,172.4,172.65,29333.0
2018-02-01 09:30:00,172.19,172.92,170.87,172.92,5692.0,172.19,172.92,170.87,172.92,5692.0
2018-02-01 10:00:00,173.0,173.87,172.46,172.46,10088.0,173.0,173.87,172.46,172.46,10088.0
2018-02-01 10:30:00,172.28,173.01,172.28,172.54,2297.0,172.28,173.01,172.28,172.54,2297.0
2018-02-01 11:00:00,172.79,172.79,171.97,172.31,7138.0,172.79,172.79,171.97,172.31,7138.0
2018-02-01 11:30:00,172.45,173.43,172.45,172.72,3890.0,172.45,173.43,172.45,172.72,3890.0
2018-02-01 12:00:00,172.9,173.12,172.46,172.77,3554.0,172.9,173.12,172.46,172.77,3554.0
2018-02-01 12:30:00,172.62,172.85,172.44,172.59,6195.0,172.62,172.85,172.44,172.59,6195.0
2018-02-01 13:00:00,172.53,172.75,172.11,172.44,4494.0,172.53,172.75,172.11,172.44,4494.0
2018-02-01 13:30:00,172.32,172.37,171.84,171.84,3413.0,172.32,172.37,171.84,171.84,3413.0
2018-02-01 14:00:00,171.79,172.04,171.05,171.39,11080.0,171.79,172.04,171.05,171.39,11080.0
2018-02-01 14:30:00,171.59,172.18,171.42,172.1,4748.0,171.59,172.18,171.42,172.1,4748.0
2018-02-01 15:00:00,172.01,172.1,171.53,171.81,12088.0,172.01,172.1,171.53,171.81,12088.0
2018-02-01 15:30:00,171.76,172.94,171.59,172.75,32026.0,171.76,172.94,171.59,172.75,32026.0
2018-02-02 09:30:00,171.88,172.18,171.18,171.95,2723.0,171.88,172.18,171.18,171.95,2723.0
2018-02-02 10:00:00,172.03,172.06,170.84,171.62,4201.0,172.03,172.06,170.84,171.62,4201.0
2018-02-02 10:30:00,171.48,171.82,171.23,171.43,2325.0,171.48,171.82,171.23,171.43,2325.0
2018-02-02 11:00:00,171.25,171.71,170.72,170.72,3500.0,171.25,171.71,170.72,170.72,3500.0
2018-02-02 11:30:00,170.68,171.78,170.65,170.65,3220.0,170.68,171.78,170.65,170.65,3220.0
2018-02-02 12:00:00,170.93,172.05,170.92,172.05,2149.0,170.93,172.05,170.92,172.05,2149.0
2018-02-02 12:30:00,171.83,172.06,171.2,171.78,6798.0,171.83,172.06,171.2,171.78,6798.0
2018-02-02 13:00:00,171.48,172.32,171.36,171.48,4099.0,171.48,172.32,171.36,171.48,4099.0
2018-02-02 13:30:00,171.52,171.81,171.18,171.61,2338.0,171.52,171.81,171.18,171.61,2338.0
2018-02-02 14:00:00,171.62,171.63,171.0,171.15,5348.0,171.62,171.63,171.0,171.15,5348.0
2018-02-02 14:30:00,171.3,171.76,170.03,170.03,5222.0,171.3,171.76,170.03,170.03,5222.0
2018-02-02 15:00:00,170.05,170.37,169.36,170.27,5752.0,170.05,170.37,169.36,170.27,5752.0
2018-02-02 15:30:00,170.2,170.26,169.34,169.38,14347.0,170.2,170.26,169.34,169.38,14347.0
2018-02-05 09:30:00,167.68,168.98,167.11,168.26,3656.0,167.68,168.98,167.11,168.26,3656.0
2018-02-05 10:00:00,168.53,169.73,168.02,169.53,5433.0,168.53,169.73,168.02,169.53,5433.0
2018-02-05 10:30:00,169.13,169.78,168.9,169.26,3977.0,169.13,169.78,168.9,169.26,3977.0
2018-02-05 11:00:00,169.36,170.53,168.97,170.53,5864.0,169.36,170.53,168.97,170.53,5864.0
2018-02-05 11:30:00,170.5,170.56,169.34,169.34,3800.0,170.5,170.56,169.34,169.34,3800.0
2018-02-05 12:00:00,169.66,169.72,168.71,169.39,3704.0,169.66,169.72,168.71,169.39,3704.0
2018-02-05 12:30:00,169.52,169.8,168.94,168.94,4037.0,169.52,169.8,168.94,168.94,4037.0
2018-02-05 13:00:00,168.66,168.73,167.84,168.15,4388.0,168.66,168.73,167.84,168.15,4388.0
2018-02-05 13:30:00,168.11,168.52,167.93,168.34,2040.0,168.11,168.52,167.93,168.34,2040.0
2018-02-05 14:00:00,168.54,168.75,167.61,167.63,4046.0,168.54,168.75,167.61,167.63,4046.0
2018-02-05 14:30:00,167.7,167.77,166.63,166.63,9712.0,167.7,167.77,166.63,166.63,9712.0
2018-02-05 15:00:00,166.7,166.7,164.42,165.6,10351.0,166.7,166.7,164.42,165.6,10351.0
2018-02-05 15:30:00,165.65,166.9,163.96,164.0,44851.0,165.65,166.9,163.96,164.0,44851.0
2018-02-06 09:30:00,160.54,163.95,160.54,163.02,16923.0,160.54,163.95,160.54,163.02,16923.0
2018-02-06 10:00:00,163.4,163.8,161.42,162.0,8417.0,163.4,163.8,161.42,162.0,8417.0
2018-02-06 10:30:00,162.23,162.73,161.01,162.5,8812.0,162.23,162.73,161.01,162.5,8812.0
2018-02-06 11:00:00,162.13,162.32,161.24,161.5,9567.0,162.13,162.32,161.24,161.5,9567.0
2018-02-06 11:30:00,161.46,162.0,160.92,162.0,7569.0,161.46,162.0,160.92,162.0,7569.0
2018-02-06 12:00:00,162.0,162.85,161.88,162.85,6091.0,162.0,162.85,161.88,162.85,6091.0
2018-02-06 12:30:00,162.7,163.5,162.54,163.03,7874.0,162.7,163.5,162.54,163.03,7874.0
2018-02-06 13:00:00,163.08,163.37,162.57,163.08,4407.0,163.08,163.37,162.57,163.08,4407.0
2018-02-06 13:30:00,162.87,163.0,162.57,162.75,5140.0,162.87,163.0,162.57,162.75,5140.0
2018-02-06 14:00:00,162.64,162.75,162.12,162.75,4510.0,162.64,162.75,162.12,162.75,4510.0
2018-02-06 14:30:00,162.55,164.04,162.55,164.04,6755.0,162.55,164.04,162.55,164.04,6755.0
2018-02-06 15:00:00,164.38,165.23,164.38,164.87,7863.0,164.38,165.23,164.38,164.87,7863.0
2018-02-06 15:30:00,164.82,165.45,163.68,164.47,37800.0,164.82,165.45,163.68,164.47,37800.0
2018-02-07 09:30:00,164.32,164.47,163.22,164.06,3597.0,164.32,164.47,163.22,164.06,3597.0
2018-02-07 10:00:00,163.67,164.52,163.05,163.07,4980.0,163.67,164.52,163.05,163.07,4980.0
2018-02-07 10:30:00,163.9,163.99,162.6,163.97,8466.0,163.9,163.99,162.6,163.97,8466.0
2018-02-07 11:00:00,163.71,164.99,163.16,163.56,3695.0,163.71,164.99,163.16,163.56,3695.0
2018-02-07 11:30:00,163.09,164.33,163.09,164.32,3566.0,163.09,164.33,163.09,164.32,3566.0
2018-02-07 12:00:00,164.33,164.33,163.8,163.8,2213.0,164.33,164.33,163.8,163.8,2213.0
2018-02-07 12:30:00,164.0,164.4,163.48,164.06,5457.0,164.0,164.4,163.48,164.06,5457.0
2018-02-07 13:00:00,164.09,164.12,163.08,163.76,13491.0,164.09,164.12,163.08,163.76,13491.0
2018-02-07 13:30:00,164.33,164.34,163.93,163.93,700.0,164.33,164.34,163.93,163.93,700.0
2018-02-07 14:00:00,163.72,164.03,163.2,164.03,5922.0,163.72,164.03,163.2,164.03,5922.0
2018-02-07 14:30:00,164.03,164.06,162.98,163.59,12178.0,164.03,164.06,162.98,163.59,12178.0
2018-02-07 15:00:00,163.85,164.18,163.77,164.13,3405.0,163.85,164.18,163.77,164.13,3405.0
2018-02-07 15:30:00,164.25,164.5,163.15,163.16,15259.0,164.25,164.5,163.15,163.16,15259.0
2018-02-08 09:30:00,163.58,163.58,161.29,161.78,5857.0,163.58,163.58,161.29,161.78,5857.0
2018-02-08 10:00:00,161.52,161.78,160.65,160.82,10496.0,161.52,161.78,160.65,160.82,10496.0
2018-02-08 10:30:00,160.99,161.28,159.75,159.91,7795.0,160.99,161.28,159.75,159.91,7795.0
2018-02-08 11:00:00,160.17,160.21,159.11,159.95,7531.0,160.17,160.21,159.11,159.95,7531.0
2018-02-08 11:30:00,160.06,160.83,159.83,160.51,6770.0,160.06,160.83,159.83,160.51,6770.0
2018-02-08 12:00:00,160.77,160.77,159.41,159.88,3702.0,160.77,160.77,159.41,159.88,3702.0
2018-02-08 12:30:00,159.42,159.81,158.37,158.58,4642.0,159.42,159.81,158.37,158.58,4642.0
2018-02-08 13:00:00,158.69,159.44,158.04,158.04,6394.0,158.69,159.44,158.04,158.04,6394.0
2018-02-08 13:30:00,158.68,160.05,158.4,160.05,7417.0,158.68,160.05,158.4,160.05,7417.0
2018-02-08 14:00:00,159.78,160.07,159.24,159.24,4800.0,159.78,160.07,159.24,159.24,4800.0
2018-02-08 14:30:00,159.2,159.49,158.1,158.97,6342.0,159.2,159.49,158.1,158.97,6342.0
2018-02-08 15:00:00,158.81,159.3,158.47,158.88,5465.0,158.81,159.3,158.47,158.88,5465.0
2018-02-08 15:30:00,158.94,159.05,156.2,156.26,22661.0,158.94,159.05,156.2,156.26,22661.0
2018-02-09 09:30:00,157.91,158.4,157.39,157.45,1215.0,157.91,158.4,157.39,157.45,1215.0
2018-02-09 10:00:00,157.49,157.49,156.29,156.29,2211.0,157.49,157.49,156.29,156.29,2211.0
2018-02-09 10:30:00,156.91,156.91,155.29,155.91,4848.0,156.91,156.91,155.29,155.91,4848.0
2018-02-09 11:00:00,156.01,157.6,156.01,156.53,15907.0,156.01,157.6,156.01,156.53,15907.0
2018-02-09 11:30:00,156.53,157.15,156.25,156.32,2000.0,156.53,157.15,156.25,156.32,2000.0
2018-02-09 12:00:00,156.33,156.33,155.01,155.11,9804.0,156.33,156.33,155.01,155.11,9804.0
2018-02-09 12:30:00,155.14,155.23,154.11,155.01,5392.0,155.14,155.23,154.11,155.01,5392.0
2018-02-09 13:00:00,155.56,155.56,153.61,154.03,5100.0,155.56,155.56,153.61,154.03,5100.0
2018-02-09 13:30:00,154.05,155.6,153.72,155.15,9492.0,154.05,155.6,153.72,155.15,9492.0
2018-02-09 14:00:00,155.23,157.93,155.15,157.55,9251.0,155.23,157.93,155.15,157.55,9251.0
2018-02-09 14:30:00,157.49,157.56,156.83,156.83,6784.0,157.49,157.56,156.83,156.83,6784.0
2018-02-09 15:00:00,156.54,157.21,155.61,157.03,7084.0,156.54,157.21,155.61,157.03,7084.0
2018-02-09 15:30:00,157.02,158.88,156.91,157.85,21380.0,157.02,158.88,156.91,157.85,21380.0
2018-02-12 09:30:00,158.36,158.96,157.39,158.46,4561.0,158.36,158.96,157.39,158.46,4561.0
2018-02-12 10:00:00,157.9,158.99,157.41,157.94,6376.0,157.9,158.99,157.41,157.94,6376.0
2018-02-12 10:30:00,157.58,158.52,157.38,158.52,5539.0,157.58,158.52,157.38,158.52,5539.0
2018-02-12 11:00:00,158.26,158.98,157.67,158.47,6498.0,158.26,158.98,157.67,158.47,6498.0
2018-02-12 11:30:00,158.57,159.09,157.97,159.09,3101.0,158.57,159.09,157.97,159.09,3101.0
2018-02-12 12:00:00,159.05,159.08,158.34,158.6,2490.0,159.05,159.08,158.34,158.6,2490.0
2018-02-12 12:30:00,158.62,159.11,158.46,158.89,5322.0,158.62,159.11,158.46,158.89,5322.0
2018-02-12 13:00:00,159.08,159.59,158.98,159.59,2463.0,159.08,159.59,158.98,159.59,2463.0
2018-02-12 13:30:00,159.71,160.06,159.23,159.81,2729.0,159.71,160.06,159.23,159.81,2729.0
2018-02-12 14:00:00,159.68,160.1,159.47,160.05,3813.0,159.68,160.1,159.47,160.05,3813.0
2018-02-12 14:30:00,160.22,161.11,159.98,160.09,16153.0,160.22,161.11,159.98,160.09,16153.0
2018-02-12 15:00:00,160.5,160.97,160.36,160.77,7686.0,160.5,160.97,160.36,160.77,7686.0
2018-02-12 15:30:00,160.52,160.75,159.2,159.77,25393.0,160.52,160.75,159.2,159.77,25393.0
2018-02-13 09:30:00,158.81,159.03,157.75,158.0,2732.0,158.81,159.03,157.75,158.0,2732.0
2018-02-13 10:00:00,158.3,159.13,158.0,159.05,2142.0,158.3,159.13,158.0,159.05,2142.0
2018-02-13 10:30:00,159.41,159.73,159.18,159.73,1237.0,159.41,159.73,159.18,159.73,1237.0
2018-02-13 11:00:00,159.23,159.23,158.97,158.97,845.0,159.23,159.23,158.97,158.97,845.0
2018-02-13 11:30:00,158.61,159.29,158.11,158.65,3801.0,158.61,159.29,158.11,158.65,3801.0
2018-02-13 12:00:00,158.71,159.01,158.61,158.66,2144.0,158.71,159.01,158.61,158.66,2144.0
2018-02-13 12:30:00,158.58,158.69,158.58,158.58,1023.0,158.58,158.69,158.58,158.58,1023.0
2018-02-13 13:00:00,158.58,159.25,158.25,158.97,3606.0,158.58,159.25,158.25,158.97,3606.0
2018-02-13 13:30:00,159.54,159.7,158.84,158.84,3249.0,159.54,159.7,158.84,158.84,3249.0
2018-02-13 14:00:00,159.12,159.24,158.9,158.92,1700.0,159.12,159.24,158.9,158.92,1700.0
2018-02-13 14:30:00,159.66,159.66,159.03,159.39,1500.0,159.66,159.66,159.03,159.39,1500.0
2018-02-13 15:00:00,159.42,159.42,158.68,159.27,5897.0,159.42,159.42,158.68,159.27,5897.0
2018-02-13 15:30:00,159.41,159.84,159.32,159.62,14713.0,159.41,159.84,159.32,159.62,14713.0
2018-02-14 09:30:00,158.15,159.92,158.15,159.48,2388.0,158.15,159.92,158.15,159.48,2388.0
2018-02-14 10:00:00,158.51,160.12,158.51,159.16,2060.0,158.51,160.12,158.51,159.16,2060.0
2018-02-14 10:30:00,160.45,161.27,160.18,161.25,4199.0,160.45,161.27,160.18,161.25,4199.0
2018-02-14 11:00:00,160.86,161.2,160.58,160.92,4711.0,160.86,161.2,160.58,160.92,4711.0
2018-02-14 11:30:00,160.7,161.56,160.58,161.25,4826.0,160.7,161.56,160.58,161.25,4826.0
2018-02-14 12:00:00,161.0,161.52,161.0,161.05,1500.0,161.0,161.52,161.0,161.05,1500.0
2018-02-14 12:30:00,161.05,162.0,160.92,161.81,3108.0,161.05,162.0,160.92,161.81,3108.0
2018-02-14 13:00:00,162.0,162.21,161.64,161.64,4169.0,162.0,162.21,161.64,161.64,4169.0
2018-02-14 13:30:00,161.64,162.46,161.64,162.41,1697.0,161.64,162.46,161.64,162.41,1697.0
2018-02-14 14:00:00,162.41,163.87,162.28,162.97,11981.0,162.41,163.87,162.28,162.97,11981.0
2018-02-14 14:30:00,162.87,163.68,162.66,163.37,10473.0,162.87,163.68,162.66,163.37,10473.0
2018-02-14 15:00:00,163.36,164.51,163.32,163.77,9896.0,163.36,164.51,163.32,163.77,9896.0
2018-02-14 15:30:00,163.76,164.24,163.34,163.72,20465.0,163.76,164.24,163.34,163.72,20465.0
2018-02-15 09:30:00,164.97,164.97,164.17,164.45,1626.0,164.97,164.97,164.17,164.45,1626.0
2018-02-15 10:00:00,164.46,164.55,164.07,164.22,1494.0,164.46,164.55,164.07,164.22,1494.0
2018-02-15 10:30:00,164.13,164.13,163.74,164.0,6491.0,164.13,164.13,163.74,164.0,6491.0
2018-02-15 11:00:00,163.69,164.48,163.61,164.39,3697.0,163.69,164.48,163.61,164.39,3697.0
2018-02-15 11:30:00,164.39,164.56,164.1,164.53,2967.0,164.39,164.56,164.1,164.53,2967.0
2018-02-15 12:00:00,164.58,165.12,164.52,165.12,8428.0,164.58,165.12,164.52,165.12,8428.0
2018-02-15 12:30:00,165.19,165.51,165.19,165.43,3795.0,165.19,165.51,165.19,165.43,3795.0
2018-02-15 13:00:00,165.54,165.93,165.54,165.64,2606.0,165.54,165.93,165.54,165.64,2606.0
2018-02-15 13:30:00,165.48,166.05,165.25,165.77,2971.0,165.48,166.05,165.25,165.77,2971.0
2018-02-15 14:00:00,165.81,166.44,165.81,166.31,4024.0,165.81,166.44,165.81,166.31,4024.0
2018-02-15 14:30:00,166.28,166.28,165.66,165.66,1211.0,166.28,166.28,165.66,165.66,1211.0
2018-02-15 15:00:00,165.66,165.97,165.41,165.43,6405.0,165.66,165.97,165.41,165.43,6405.0
2018-02-15 15:30:00,165.56,165.8,165.28,165.8,29703.0,165.56,165.8,165.28,165.8,29703.0
2018-02-16 09:30:00,164.86,165.61,163.6,164.96,5757.0,164.86,165.61,163.6,164.96,5757.0
2018-02-16 10:00:00,164.96,165.83,164.87,164.92,13810.0,164.96,165.83,164.87,164.92,13810.0
2018-02-16 10:30:00,164.97,165.38,164.51,164.88,4670.0,164.97,165.38,164.51,164.88,4670.0
2018-02-16 11:00:00,164.95,165.0,164.67,164.96,1840.0,164.95,165.0,164.67,164.96,1840.0
2018-02-16 11:30:00,164.96,165.87,164.95,165.75,1801.0,164.96,165.87,164.95,165.75,1801.0
2018-02-16 12:00:00,165.89,168.81,165.6,168.05,70378.0,165.89,168.81,165.6,168.05,70378.0
2018-02-16 12:30:00,167.99,168.77,167.56,168.12,10388.0,167.99,168.77,167.56,168.12,10388.0
2018-02-16 13:00:00,168.06,168.68,167.8,168.01,7261.0,168.06,168.68,167.8,168.01,7261.0
2018-02-16 13:30:00,167.5,168.15,167.09,167.66,8634.0,167.5,168.15,167.09,167.66,8634.0
2018-02-16 14:00:00,167.55,167.67,166.9,166.99,4105.0,167.55,167.67,166.9,166.99,4105.0
2018-02-16 14:30:00,167.06,167.46,166.95,167.03,5570.0,167.06,167.46,166.95,167.03,5570.0
2018-02-16 15:00:00,167.08,167.54,167.01,167.54,4846.0,167.08,167.54,167.01,167.54,4846.0
2018-02-16 15:30:00,167.26,167.29,166.41,166.48,14414.0,167.26,167.29,166.41,166.48,14414.0
2018-02-20 09:30:00,166.5,168.58,166.49,168.52,19878.0,166.5,168.58,166.49,168.52,19878.0
2018-02-20 10:00:00,168.33,170.83,168.33,170.83,30475.0,168.33,170.83,168.33,170.83,30475.0
2018-02-20 10:30:00,170.54,172.56,170.44,170.56,30456.0,170.54,172.56,170.44,170.56,30456.0
2018-02-20 11:00:00,170.51,172.37,170.07,172.12,20756.0,170.51,172.37,170.07,172.12,20756.0
2018-02-20 11:30:00,172.27,173.2,171.86,173.08,9068.0,172.27,173.2,171.86,173.08,9068.0
2018-02-20 12:00:00,172.99,173.17,172.67,172.8,6162.0,172.99,173.17,172.67,172.8,6162.0
2018-02-20 12:30:00,172.9,173.05,172.21,172.72,11869.0,172.9,173.05,172.21,172.72,11869.0
2018-02-20 13:00:00,172.55,172.67,171.84,172.12,10629.0,172.55,172.67,171.84,172.12,10629.0
2018-02-20 13:30:00,172.16,173.11,172.16,172.54,5805.0,172.16,173.11,172.16,172.54,5805.0
2018-02-20 14:00:00,172.7,172.88,172.15,172.76,9777.0,172.7,172.88,172.15,172.76,9777.0
2018-02-20 14:30:00,172.77,172.92,172.08,172.24,9020.0,172.77,172.92,172.08,172.24,9020.0
2018-02-20 15:00:00,172.14,172.15,171.12,171.64,16032.0,172.14,172.15,171.12,171.64,16032.0
2018-02-20 15:30:00,171.8,172.44,171.78,172.02,35453.0,171.8,172.44,171.78,172.02,35453.0
2018-02-21 09:30:00,172.25,174.65,172.25,174.37,24282.0,172.25,174.65,172.25,174.37,24282.0
2018-02-21 10:00:00,174.24,174.89,174.09,174.65,11852.0,174.24,174.89,174.09,174.65,11852.0
2018-02-21 10:30:00,174.5,175.66,174.46,175.29,9985.0,174.5,175.66,174.46,175.29,9985.0
2018-02-21 11:00:00,175.38,175.93,175.15,175.85,6744.0,175.38,175.93,175.15,175.85,6744.0
2018-02-21 11:30:00,175.8,176.25,175.21,175.22,7000.0,175.8,176.25,175.21,175.22,7000.0
2018-02-21 12:00:00,175.44,175.5,174.58,174.87,17289.0,175.44,175.5,174.58,174.87,17289.0
2018-02-21 12:30:00,174.93,175.06,174.5,174.5,5045.0,174.93,175.06,174.5,174.5,5045.0
2018-02-21 13:00:00,174.65,174.67,173.82,174.02,7318.0,174.65,174.67,173.82,174.02,7318.0
2018-02-21 13:30:00,174.3,174.41,173.64,173.76,4741.0,174.3,174.41,173.64,173.76,4741.0
2018-02-21 14:00:00,173.76,174.96,173.55,174.57,12650.0,173.76,174.96,173.55,174.57,12650.0
2018-02-21 14:30:00,174.41,174.88,174.36,174.69,7819.0,174.41,174.88,174.36,174.69,7819.0
2018-02-21 15:00:00,174.52,174.53,173.13,173.99,9390.0,174.52,174.53,173.13,173.99,9390.0
2018-02-21 15:30:00,174.0,174.15,172.22,172.34,20442.0,174.0,174.15,172.22,172.34,20442.0
2018-02-22 09:30:00,172.44,173.84,172.44,172.92,12725.0,172.44,173.84,172.44,172.92,12725.0
2018-02-22 10:00:00,172.7,173.18,172.53,172.73,7832.0,172.7,173.18,172.53,172.73,7832.0
2018-02-22 10:30:00,172.57,173.24,172.57,172.79,4237.0,172.57,173.24,172.57,172.79,4237.0
2018-02-22 11:00:00,172.81,173.35,172.74,172.95,5623.0,172.81,173.35,172.74,172.95,5623.0
2018-02-22 11:30:00,173.07,173.99,173.06,173.75,1601.0,173.07,173.99,173.06,173.75,1601.0
2018-02-22 12:00:00,173.93,174.31,173.26,173.26,4709.0,173.93,174.31,173.26,173.26,4709.0
2018-02-22 12:30:00,173.26,173.29,172.59,172.9,5019.0,173.26,173.29,172.59,172.9,5019.0
2018-02-22 13:00:00,172.91,172.91,172.46,172.65,3700.0,172.91,172.91,172.46,172.65,3700.0
2018-02-22 13:30:00,172.69,172.7,171.88,172.5,8583.0,172.69,172.7,171.88,172.5,8583.0
2018-02-22 14:00:00,172.39,173.39,172.39,173.3,4048.0,172.39,173.39,172.39,173.3,4048.0
2018-02-22 14:30:00,173.5,173.81,173.13,173.17,6630.0,173.5,173.81,173.13,173.17,6630.0
2018-02-22 15:00:00,173.09,173.52,172.88,173.47,10338.0,173.09,173.52,172.88,173.47,10338.0
2018-02-22 15:30:00,173.37,173.37,172.54,172.76,24169.0,173.37,173.37,172.54,172.76,24169.0
2018-02-23 09:30:00,174.48,174.59,173.39,173.92,6454.0,174.48,174.59,173.39,173.92,6454.0
2018-02-23 10:00:00,173.84,175.09,173.84,174.36,6096.0,173.84,175.09,173.84,174.36,6096.0
2018-02-23 10:30:00,174.22,174.22,173.55,173.88,5210.0,174.22,174.22,173.55,173.88,5210.0
2018-02-23 11:00:00,173.9,174.18,173.3,173.3,3192.0,173.9,174.18,173.3,173.3,3192.0
2018-02-23 11:30:00,173.57,173.58,173.14,173.37,2599.0,173.57,173.58,173.14,173.37,2599.0
2018-02-23 12:00:00,173.45,174.59,173.45,174.55,7898.0,173.45,174.59,173.45,174.55,7898.0
2018-02-23 12:30:00,174.65,174.96,174.5,174.5,6880.0,174.65,174.96,174.5,174.5,6880.0
2018-02-23 13:00:00,174.25,174.55,173.89,174.55,3108.0,174.25,174.55,173.89,174.55,3108.0
2018-02-23 13:30:00,174.54,174.78,174.36,174.74,2177.0,174.54,174.78,174.36,174.74,2177.0
2018-02-23 14:00:00,174.78,174.78,174.34,174.68,4691.0,174.78,174.78,174.34,174.68,4691.0
2018-02-23 14:30:00,174.74,175.24,174.7,174.91,7461.0,174.74,175.24,174.7,174.91,7461.0
2018-02-23 15:00:00,175.0,175.56,174.99,175.45,7026.0,175.0,175.56,174.99,175.45,7026.0
2018-02-23 15:30:00,175.53,176.46,175.39,176.38,24517.0,175.53,176.46,175.39,176.38,24517.0
2018-02-26 09:30:00,177.35,177.74,176.33,176.35,11375.0,177.35,177.74,176.33,176.35,11375.0
2018-02-26 10:00:00,176.56,177.0,175.76,176.0,6002.0,176.56,177.0,175.76,176.0,6002.0
2018-02-26 10:30:00,175.55,175.65,175.1,175.1,3785.0,175.55,175.65,175.1,175.1,3785.0
2018-02-26 11:00:00,175.03,175.93,174.95,175.21,4752.0,175.03,175.93,174.95,175.21,4752.0
2018-02-26 11:30:00,175.11,175.32,174.72,174.86,6964.0,175.11,175.32,174.72,174.86,6964.0
2018-02-26 12:00:00,175.0,175.78,175.0,175.62,5277.0,175.0,175.78,175.0,175.62,5277.0
2018-02-26 12:30:00,175.62,175.71,175.07,175.44,5595.0,175.62,175.71,175.07,175.44,5595.0
2018-02-26 13:00:00,175.54,175.7,175.41,175.43,5009.0,175.54,175.7,175.41,175.43,5009.0
2018-02-26 13:30:00,175.58,175.88,175.58,175.88,5232.0,175.58,175.88,175.58,175.88,5232.0
2018-02-26 14:00:00,175.8,175.8,175.5,175.75,5714.0,175.8,175.8,175.5,175.75,5714.0
2018-02-26 14:30:00,175.75,175.82,175.35,175.6,5586.0,175.75,175.82,175.35,175.6,5586.0
2018-02-26 15:00:00,175.6,176.33,175.6,175.99,7562.0,175.6,176.33,175.6,175.99,7562.0
2018-02-26 15:30:00,176.01,176.12,175.04,175.25,33578.0,176.01,176.12,175.04,175.25,33578.0
2018-02-27 09:30:00,175.81,176.41,175.29,175.61,3542.0,175.81,176.41,175.29,175.61,3542.0
2018-02-27 10:00:00,175.6,176.22,175.39,175.58,3922.0,175.6,176.22,175.39,175.58,3922.0
2018-02-27 10:30:00,175.71,175.71,174.75,174.8,2975.0,175.71,175.71,174.75,174.8,2975.0
2018-02-27 11:00:00,174.69,175.31,174.69,175.09,5232.0,174.69,175.31,174.69,175.09,5232.0
2018-02-27 11:30:00,174.7,175.24,174.07,174.07,4690.0,174.7,175.24,174.07,174.07,4690.0
2018-02-27 12:00:00,174.08,174.61,173.85,174.03,3354.0,174.08,174.61,173.85,174.03,3354.0
2018-02-27 12:30:00,173.86,174.03,173.61,174.0,9118.0,173.86,174.03,173.61,174.0,9118.0
2018-02-27 13:00:00,173.84,174.41,173.77,174.2,3729.0,173.84,174.41,173.77,174.2,3729.0
2018-02-27 13:30:00,174.36,174.51,173.67,173.91,3114.0,174.36,174.51,173.67,173.91,3114.0
2018-02-27 14:00:00,173.9,174.24,173.36,174.24,4659.0,173.9,174.24,173.36,174.24,4659.0
2018-02-27 14:30:00,173.55,174.28,173.4,173.8,4322.0,173.55,174.28,173.4,173.8,4322.0
2018-02-27 15:00:00,173.79,173.79,173.02,173.28,6000.0,173.79,173.79,173.02,173.28,6000.0
2018-02-27 15:30:00,173.34,173.34,172.58,172.69,29203.0,173.34,173.34,172.58,172.69,29203.0
2018-02-28 09:30:00,173.64,174.04,172.57,173.01,4463.0,173.64,174.04,172.57,173.01,4463.0
2018-02-28 10:00:00,173.25,173.29,172.57,172.81,4361.0,173.25,173.29,172.57,172.81,4361.0
2018-02-28 10:30:00,172.82,173.18,171.69,172.0,7273.0,172.82,173.18,171.69,172.0,7273.0
2018-02-28 11:00:00,171.76,172.15,171.25,172.14,5220.0,171.76,172.15,171.25,172.14,5220.0
2018-02-28 11:30:00,172.14,172.15,171.1,171.8,6201.0,172.14,172.15,171.1,171.8,6201.0
2018-02-28 12:00:00,172.21,172.29,171.88,171.88,3586.0,172.21,172.29,171.88,171.88,3586.0
2018-02-28 12:30:00,171.91,172.78,171.86,172.66,2918.0,171.91,172.78,171.86,172.66,2918.0
2018-02-28 13:00:00,172.43,172.91,172.16,172.68,5531.0,172.43,172.91,172.16,172.68,5531.0
2018-02-28 13:30:00,172.7,172.77,172.07,172.76,2357.0,172.7,172.77,172.07,172.76,2357.0
2018-02-28 14:00:00,172.72,173.38,172.39,173.18,5957.0,172.72,173.38,172.39,173.18,5957.0
2018-02-28 14:30:00,172.93,172.93,171.22,171.52,4443.0,172.93,172.93,171.22,171.52,4443.0
2018-02-28 15:00:00,171.57,171.66,170.65,170.88,8038.0,171.57,171.66,170.65,170.88,8038.0
2018-02-28 15:30:00,171.04,171.68,169.85,169.95,27909.0,171.04,171.68,169.85,169.95,27909.0
2018-03-01 09:30:00,169.99,170.71,167.5,167.57,26572.0,169.99,170.71,167.5,167.57,26572.0
2018-03-01 10:00:00,167.62,168.13,167.32,167.56,16076.0,167.62,168.13,167.32,167.56,16076.0
2018-03-01 10:30:00,167.86,168.74,167.75,167.75,16119.0,167.86,168.74,167.75,167.75,16119.0
2018-03-01 11:00:00,167.76,169.26,167.59,168.98,6680.0,167.76,169.26,167.59,168.98,6680.0
2018-03-01 11:30:00,169.06,170.94,168.61,170.94,5984.0,169.06,170.94,168.61,170.94,5984.0
2018-03-01 12:00:00,170.69,170.69,169.31,169.56,4600.0,170.69,170.69,169.31,169.56,4600.0
2018-03-01 12:30:00,169.55,169.77,168.65,169.31,5971.0,169.55,169.77,168.65,169.31,5971.0
2018-03-01 13:00:00,168.99,168.99,167.89,168.92,3915.0,168.99,168.99,167.89,168.92,3915.0
2018-03-01 13:30:00,168.94,169.09,167.67,167.89,3409.0,168.94,169.09,167.67,167.89,3409.0
2018-03-01 14:00:00,168.02,168.33,167.06,168.33,9982.0,168.02,168.33,167.06,168.33,9982.0
2018-03-01 14:30:00,168.23,168.75,167.97,168.68,6277.0,168.23,168.75,167.97,168.68,6277.0
2018-03-01 15:00:00,168.7,170.18,168.23,169.77,7372.0,168.7,170.18,168.23,169.77,7372.0
2018-03-01 15:30:00,169.96,169.96,168.52,169.56,27728.0,169.96,169.96,168.52,169.56,27728.0
2018-03-02 09:30:00,168.12,168.6,167.77,168.48,7059.0,168.12,168.6,167.77,168.48,7059.0
2018-03-02 10:00:00,168.14,168.49,167.4,167.93,6558.0,168.14,168.49,167.4,167.93,6558.0
2018-03-02 10:30:00,168.04,169.16,168.04,168.6,4721.0,168.04,169.16,168.04,168.6,4721.0
2018-03-02 11:00:00,168.47,169.41,168.46,169.02,2996.0,168.47,169.41,168.46,169.02,2996.0
2018-03-02 11:30:00,169.32,170.39,169.03,170.39,3150.0,169.32,170.39,169.03,170.39,3150.0
2018-03-02 12:00:00,170.2,170.96,170.19,170.8,4657.0,170.2,170.96,170.19,170.8,4657.0
2018-03-02 12:30:00,170.87,171.68,170.87,171.68,2067.0,170.87,171.68,170.87,171.68,2067.0
2018-03-02 13:00:00,171.59,171.59,170.63,170.63,1900.0,171.59,171.59,170.63,170.63,1900.0
2018-03-02 13:30:00,170.62,170.87,170.04,170.81,3886.0,170.62,170.87,170.04,170.81,3886.0
2018-03-02 14:00:00,171.03,171.56,170.89,171.18,3223.0,171.03,171.56,170.89,171.18,3223.0
2018-03-02 14:30:00,171.05,171.7,171.05,171.31,4357.0,171.05,171.7,171.05,171.31,4357.0
2018-03-02 15:00:00,171.41,171.71,170.88,171.44,9093.0,171.41,171.71,170.88,171.44,9093.0
2018-03-02 15:30:00,171.31,172.56,171.31,172.22,24755.0,171.31,172.56,171.31,172.22,24755.0
2018-03-05 09:30:00,172.0,172.01,170.85,170.85,3920.0,172.0,172.01,170.85,170.85,3920.0
2018-03-05 10:00:00,171.05,171.3,170.77,171.01,2350.0,171.05,171.3,170.77,171.01,2350.0
2018-03-05 10:30:00,171.09,172.05,170.81,172.05,13200.0,171.09,172.05,170.81,172.05,13200.0
2018-03-05 11:00:00,172.45,173.18,172.29,172.81,4570.0,172.45,173.18,172.29,172.81,4570.0
2018-03-05 11:30:00,173.03,173.36,172.58,172.84,1816.0,173.03,173.36,172.58,172.84,1816.0
2018-03-05 12:00:00,173.1,173.38,172.88,172.96,1947.0,173.1,173.38,172.88,172.96,1947.0
2018-03-05 12:30:00,172.77,173.07,172.68,172.92,1855.0,172.77,173.07,172.68,172.92,1855.0
2018-03-05 13:00:00,173.19,173.43,173.02,173.1,5111.0,173.19,173.43,173.02,173.1,5111.0
2018-03-05 13:30:00,173.25,173.41,173.01,173.33,1601.0,173.25,173.41,173.01,173.33,1601.0
2018-03-05 14:00:00,173.49,173.49,172.54,172.71,1720.0,173.49,173.49,172.54,172.71,1720.0
2018-03-05 14:30:00,172.55,173.39,172.55,173.18,3208.0,172.55,173.39,172.55,173.18,3208.0
2018-03-05 15:00:00,173.48,173.76,173.41,173.41,1320.0,173.48,173.76,173.41,173.41,1320.0
2018-03-05 15:30:00,173.54,173.83,173.26,173.45,15039.0,173.54,173.83,173.26,173.45,15039.0
2018-03-06 09:30:00,174.31,175.88,174.31,175.37,9113.0,174.31,175.88,174.31,175.37,9113.0
2018-03-06 10:00:00,175.06,175.17,174.41,174.63,5412.0,175.06,175.17,174.41,174.63,5412.0
2018-03-06 10:30:00,174.55,175.0,173.87,174.08,7668.0,174.55,175.0,173.87,174.08,7668.0
2018-03-06 11:00:00,174.29,174.82,174.18,174.61,4515.0,174.29,174.82,174.18,174.61,4515.0
2018-03-06 11:30:00,174.43,174.72,174.04,174.69,2150.0,174.43,174.72,174.04,174.69,2150.0
2018-03-06 12:00:00,174.58,175.0,174.57,174.9,3231.0,174.58,175.0,174.57,174.9,3231.0
2018-03-06 12:30:00,174.74,175.53,174.73,175.53,5154.0,174.74,175.53,174.73,175.53,5154.0
2018-03-06 13:00:00,175.5,176.14,175.49,176.14,4900.0,175.5,176.14,175.49,176.14,4900.0
2018-03-06 13:30:00,176.06,176.07,175.08,175.36,3154.0,176.06,176.07,175.08,175.36,3154.0
2018-03-06 14:00:00,175.42,175.51,174.87,174.89,3934.0,175.42,175.51,174.87,174.89,3934.0
2018-03-06 14:30:00,175.02,175.77,175.01,175.71,3762.0,175.02,175.77,175.01,175.71,3762.0
2018-03-06 15:00:00,175.68,175.74,175.0,175.51,4704.0,175.68,175.74,175.0,175.51,4704.0
2018-03-06 15:30:00,175.4,176.04,175.01,175.9,29936.0,175.4,176.04,175.01,175.9,29936.0
2018-03-07 09:30:00,175.21,175.91,174.37,175.38,7514.0,175.21,175.91,174.37,175.38,7514.0
2018-03-07 10:00:00,175.32,176.38,175.32,176.28,5197.0,175.32,176.38,175.32,176.28,5197.0
2018-03-07 10:30:00,176.39,176.99,176.38,176.99,1500.0,176.39,176.99,176.38,176.99,1500.0
2018-03-07 11:00:00,177.08,177.08,176.11,176.61,4049.0,177.08,177.08,176.11,176.61,4049.0
2018-03-07 11:30:00,176.58,177.1,176.38,176.47,3025.0,176.58,177.1,176.38,176.47,3025.0
2018-03-07 12:00:00,176.16,176.74,175.99,176.39,2409.0,176.16,176.74,175.99,176.39,2409.0
2018-03-07 12:30:00,176.43,177.2,176.22,177.04,3600.0,176.43,177.2,176.22,177.04,3600.0
2018-03-07 13:00:00,177.2,177.2,176.32,177.14,5504.0,177.2,177.2,176.32,177.14,5504.0
2018-03-07 13:30:00,177.08,177.22,176.72,176.79,3965.0,177.08,177.22,176.72,176.79,3965.0
2018-03-07 14:00:00,176.98,177.75,176.88,177.5,4632.0,176.98,177.75,176.88,177.5,4632.0
2018-03-07 14:30:00,177.44,177.93,177.08,177.16,5321.0,177.44,177.93,177.08,177.16,5321.0
2018-03-07 15:00:00,177.27,177.99,177.27,177.82,3988.0,177.27,177.99,177.27,177.82,3988.0
2018-03-07 15:30:00,177.73,178.18,177.44,177.89,24998.0,177.73,178.18,177.44,177.89,24998.0
2018-03-08 09:30:00,178.63,178.95,177.5,177.82,9243.0,178.63,178.95,177.5,177.82,9243.0
2018-03-08 10:00:00,177.59,177.77,177.34,177.36,5714.0,177.59,177.77,177.34,177.36,5714.0
2018-03-08 10:30:00,177.33,177.88,177.08,177.27,6840.0,177.33,177.88,177.08,177.27,6840.0
2018-03-08 11:00:00,177.44,177.86,177.36,177.68,3987.0,177.44,177.86,177.36,177.68,3987.0
2018-03-08 11:30:00,177.84,177.9,177.55,177.75,4400.0,177.84,177.9,177.55,177.75,4400.0
2018-03-08 12:00:00,177.87,177.87,176.83,177.27,5974.0,177.87,177.87,176.83,177.27,5974.0
2018-03-08 12:30:00,177.32,177.46,177.02,177.02,3942.0,177.32,177.46,177.02,177.02,3942.0
2018-03-08 13:00:00,177.15,177.3,176.41,176.47,3799.0,177.15,177.3,176.41,176.47,3799.0
2018-03-08 13:30:00,176.83,176.83,176.32,176.32,2338.0,176.83,176.83,176.32,176.32,2338.0
2018-03-08 14:00:00,176.38,176.45,176.02,176.15,6838.0,176.38,176.45,176.02,176.15,6838.0
2018-03-08 14:30:00,176.26,177.05,176.26,176.84,3100.0,176.26,177.05,176.26,176.84,3100.0
2018-03-08 15:00:00,176.93,177.5,176.93,177.39,4315.0,176.93,177.5,176.93,177.39,4315.0
2018-03-08 15:30:00,177.27,177.66,176.82,177.54,17065.0,177.27,177.66,176.82,177.54,17065.0
2018-03-09 09:30:00,179.0,179.59,178.0,178.43,8962.0,179.0,179.59,178.0,178.43,8962.0
2018-03-09 10:00:00,178.31,178.97,178.31,178.79,4276.0,178.31,178.97,178.31,178.79,4276.0
2018-03-09 10:30:00,178.5,178.73,178.38,178.59,12237.0,178.5,178.73,178.38,178.59,12237.0
2018-03-09 11:00:00,178.61,179.0,178.44,178.75,5648.0,178.61,179.0,178.44,178.75,5648.0
2018-03-09 11:30:00,178.42,178.74,178.3,178.61,7502.0,178.42,178.74,178.3,178.61,7502.0
2018-03-09 12:00:00,178.6,178.65,178.07,178.27,9727.0,178.6,178.65,178.07,178.27,9727.0
2018-03-09 12:30:00,178.28,178.58,178.01,178.01,6761.0,178.28,178.58,178.01,178.01,6761.0
2018-03-09 13:00:00,178.14,178.34,178.02,178.17,9242.0,178.14,178.34,178.02,178.17,9242.0
2018-03-09 13:30:00,178.13,178.25,177.94,178.05,4780.0,178.13,178.25,177.94,178.05,4780.0
2018-03-09 14:00:00,177.99,178.32,177.93,178.03,28590.0,177.99,178.32,177.93,178.03,28590.0
2018-03-09 14:30:00,178.02,178.32,177.16,177.8,16679.0,178.02,178.32,177.16,177.8,16679.0
2018-03-09 15:00:00,177.81,178.34,177.6,177.65,9445.0,177.81,178.34,177.6,177.65,9445.0
2018-03-09 15:30:00,177.72,178.36,177.47,178.0,64112.0,177.72,178.36,177.47,178.0,64112.0
2018-03-12 09:30:00,178.77,179.22,177.52,177.74,6422.0,178.77,179.22,177.52,177.74,6422.0
2018-03-12 10:00:00,177.6,177.68,177.17,177.23,7329.0,177.6,177.68,177.17,177.23,7329.0
2018-03-12 10:30:00,177.43,177.62,176.84,176.86,5744.0,177.43,177.62,176.84,176.86,5744.0
2018-03-12 11:00:00,176.91,177.12,176.65,176.69,5536.0,176.91,177.12,176.65,176.69,5536.0
2018-03-12 11:30:00,176.94,177.93,176.73,177.55,8665.0,176.94,177.93,176.73,177.55,8665.0
2018-03-12 12:00:00,177.76,178.12,177.76,178.03,3907.0,177.76,178.12,177.76,178.03,3907.0
2018-03-12 12:30:00,178.14,178.16,177.77,177.97,3220.0,178.14,178.16,177.77,177.97,3220.0
2018-03-12 13:00:00,178.03,178.09,177.73,177.8,7200.0,178.03,178.09,177.73,177.8,7200.0
2018-03-12 13:30:00,177.8,177.95,177.22,177.42,7226.0,177.8,177.95,177.22,177.42,7226.0
2018-03-12 14:00:00,177.29,177.5,176.95,177.13,4187.0,177.29,177.5,176.95,177.13,4187.0
2018-03-12 14:30:00,177.05,177.05,175.96,176.19,13911.0,177.05,177.05,175.96,176.19,13911.0
2018-03-12 15:00:00,176.32,177.09,176.32,176.78,8615.0,176.32,177.09,176.32,176.78,8615.0
2018-03-12 15:30:00,176.84,177.47,176.72,177.13,37021.0,176.84,177.47,176.72,177.13,37021.0
2018-03-13 09:30:00,178.05,178.05,176.57,176.71,6148.0,178.05,178.05,176.57,176.71,6148.0
2018-03-13 10:00:00,176.72,177.67,176.71,177.19,6393.0,176.72,177.67,176.71,177.19,6393.0
2018-03-13 10:30:00,177.0,177.15,176.69,176.79,2721.0,177.0,177.15,176.69,176.79,2721.0
2018-03-13 11:00:00,176.71,176.86,176.27,176.43,2909.0,176.71,176.86,176.27,176.43,2909.0
2018-03-13 11:30:00,176.45,176.45,175.89,175.89,1500.0,176.45,176.45,175.89,175.89,1500.0
2018-03-13 12:00:00,175.84,175.92,175.26,175.72,3540.0,175.84,175.92,175.26,175.72,3540.0
2018-03-13 12:30:00,175.81,176.79,175.6,176.66,4831.0,175.81,176.79,175.6,176.66,4831.0
2018-03-13 13:00:00,176.77,177.14,176.68,176.99,3377.0,176.77,177.14,176.68,176.99,3377.0
2018-03-13 13:30:00,176.84,176.88,176.54,176.54,1900.0,176.84,176.88,176.54,176.54,1900.0
2018-03-13 14:00:00,176.67,176.69,176.15,176.15,2800.0,176.67,176.69,176.15,176.15,2800.0
2018-03-13 14:30:00,176.09,176.51,175.83,176.25,4300.0,176.09,176.51,175.83,176.25,4300.0
2018-03-13 15:00:00,176.44,176.62,176.11,176.11,5946.0,176.44,176.62,176.11,176.11,5946.0
2018-03-13 15:30:00,176.2,176.34,175.5,176.16,22495.0,176.2,176.34,175.5,176.16,22495.0
2018-03-14 09:30:00,177.3,177.3,174.68,174.68,7504.0,177.3,177.3,174.68,174.68,7504.0
2018-03-14 10:00:00,174.72,174.93,173.3,173.3,16324.0,174.72,174.93,173.3,173.3,16324.0
2018-03-14 10:30:00,173.69,174.67,173.36,174.07,12565.0,173.69,174.67,173.36,174.07,12565.0
2018-03-14 11:00:00,174.57,174.71,173.77,173.98,6301.0,174.57,174.71,173.77,173.98,6301.0
2018-03-14 11:30:00,174.14,174.39,173.5,173.68,9772.0,174.14,174.39,173.5,173.68,9772.0
2018-03-14 12:00:00,173.85,174.18,173.36,174.18,12970.0,173.85,174.18,173.36,174.18,12970.0
2018-03-14 12:30:00,174.06,175.35,174.05,174.98,13863.0,174.06,175.35,174.05,174.98,13863.0
2018-03-14 13:00:00,174.81,174.81,174.55,174.67,2726.0,174.81,174.81,174.55,174.67,2726.0
2018-03-14 13:30:00,174.86,175.05,174.62,174.62,7323.0,174.86,175.05,174.62,174.62,7323.0
2018-03-14 14:00:00,174.55,174.96,174.48,174.48,3803.0,174.55,174.96,174.48,174.48,3803.0
2018-03-14 14:30:00,174.49,174.49,173.39,173.85,7229.0,174.49,174.49,173.39,173.85,7229.0
2018-03-14 15:00:00,173.88,174.13,173.28,173.81,17198.0,173.88,174.13,173.28,173.81,17198.0
2018-03-14 15:30:00,173.83,174.09,173.43,173.71,36144.0,173.83,174.09,173.43,173.71,36144.0
2018-03-15 09:30:00,173.67,173.67,172.34,172.78,5309.0,173.67,173.67,172.34,172.78,5309.0
2018-03-15 10:00:00,172.47,172.73,172.33,172.51,5225.0,172.47,172.73,172.33,172.51,5225.0
2018-03-15 10:30:00,172.47,172.48,171.95,172.28,9516.0,172.47,172.48,171.95,172.28,9516.0
2018-03-15 11:00:00,172.55,172.95,172.55,172.78,23967.0,172.55,172.95,172.55,172.78,23967.0
2018-03-15 11:30:00,172.78,173.28,172.58,172.58,8667.0,172.78,173.28,172.58,172.58,8667.0
2018-03-15 12:00:00,172.53,172.8,172.35,172.35,4535.0,172.53,172.8,172.35,172.35,4535.0
2018-03-15 12:30:00,172.31,172.31,171.83,171.88,10714.0,172.31,172.31,171.83,171.88,10714.0
2018-03-15 13:00:00,171.89,172.26,171.79,172.26,6384.0,171.89,172.26,171.79,172.26,6384.0
2018-03-15 13:30:00,172.29,172.31,171.52,171.75,4441.0,172.29,172.31,171.52,171.75,4441.0
2018-03-15 14:00:00,171.56,171.62,171.11,171.11,10514.0,171.56,171.62,171.11,171.11,10514.0
2018-03-15 14:30:00,171.03,171.5,170.9,171.46,5303.0,171.03,171.5,170.9,171.46,5303.0
2018-03-15 15:00:00,171.5,172.0,171.27,172.0,10034.0,171.5,172.0,171.27,172.0,10034.0
2018-03-15 15:30:00,171.95,172.0,171.25,171.3,64744.0,171.95,172.0,171.25,171.3,64744.0
2018-03-16 09:30:00,171.64,172.3,171.64,172.25,75435.0,171.64,172.3,171.64,172.25,75435.0
2018-03-16 10:00:00,172.62,172.79,172.37,172.7,2998.0,172.62,172.79,172.37,172.7,2998.0
2018-03-16 10:30:00,172.84,172.89,171.89,171.92,12505.0,172.84,172.89,171.89,171.92,12505.0
2018-03-16 11:00:00,172.18,172.18,171.26,171.32,7055.0,172.18,172.18,171.26,171.32,7055.0
2018-03-16 11:30:00,171.32,171.32,170.46,170.46,8257.0,171.32,171.32,170.46,170.46,8257.0
2018-03-16 12:00:00,170.47,170.55,170.2,170.2,3494.0,170.47,170.55,170.2,170.2,3494.0
2018-03-16 12:30:00,170.35,170.4,170.06,170.12,3941.0,170.35,170.4,170.06,170.12,3941.0
2018-03-16 13:00:00,170.23,170.35,169.54,169.69,3688.0,170.23,170.35,169.54,169.69,3688.0
2018-03-16 13:30:00,169.8,169.9,169.56,169.65,6651.0,169.8,169.9,169.56,169.65,6651.0
2018-03-16 14:00:00,169.74,169.82,169.28,169.29,14379.0,169.74,169.82,169.28,169.29,14379.0
2018-03-16 14:30:00,169.31,170.34,169.31,170.34,3726.0,169.31,170.34,169.31,170.34,3726.0
2018-03-16 15:00:00,170.37,170.86,170.33,170.86,5968.0,170.37,170.86,170.33,170.86,5968.0
2018-03-16 15:30:00,170.68,171.2,170.64,170.66,31769.0,170.68,171.2,170.64,170.66,31769.0
2018-03-19 09:30:00,169.66,170.14,169.39,169.42,10811.0,169.66,170.14,169.39,169.42,10811.0
2018-03-19 10:00:00,169.39,169.44,168.1,168.12,8947.0,169.39,169.44,168.1,168.12,8947.0
2018-03-19 10:30:00,168.36,169.38,168.04,168.05,6121.0,168.36,169.38,168.04,168.05,6121.0
2018-03-19 11:00:00,168.18,168.36,166.82,167.71,13199.0,168.18,168.36,166.82,167.71,13199.0
2018-03-19 11:30:00,167.62,167.63,166.87,166.89,8180.0,167.62,167.63,166.87,166.89,8180.0
2018-03-19 12:00:00,167.13,167.47,166.53,167.47,8212.0,167.13,167.47,166.53,167.47,8212.0
2018-03-19 12:30:00,167.39,167.53,166.7,167.37,4622.0,167.39,167.53,166.7,167.37,4622.0
2018-03-19 13:00:00,167.21,167.21,166.09,166.81,8573.0,167.21,167.21,166.09,166.81,8573.0
2018-03-19 13:30:00,166.81,167.33,166.74,166.93,5082.0,166.81,167.33,166.74,166.93,5082.0
2018-03-19 14:00:00,166.87,167.43,166.54,166.66,14111.0,166.87,167.43,166.54,166.66,14111.0
2018-03-19 14:30:00,166.73,167.24,166.13,166.51,15455.0,166.73,167.24,166.13,166.51,15455.0
2018-03-19 15:00:00,166.95,167.47,166.59,166.97,11013.0,166.95,167.47,166.59,166.97,11013.0
2018-03-19 15:30:00,167.09,167.81,166.75,167.57,42382.0,167.09,167.81,166.75,167.57,42382.0
2018-03-20 09:30:00,167.71,169.94,167.71,169.37,8996.0,167.71,169.94,167.71,169.37,8996.0
2018-03-20 10:00:00,169.71,169.79,168.41,169.16,6317.0,169.71,169.79,168.41,169.16,6317.0
2018-03-20 10:30:00,169.47,169.77,168.4,169.22,9700.0,169.47,169.77,168.4,169.22,9700.0
2018-03-20 11:00:00,169.49,169.89,169.05,169.89,4300.0,169.49,169.89,169.05,169.89,4300.0
2018-03-20 11:30:00,169.81,170.23,169.79,169.96,10450.0,169.81,170.23,169.79,169.96,10450.0
2018-03-20 12:00:00,170.25,170.65,170.25,170.65,3108.0,170.25,170.65,170.25,170.65,3108.0
2018-03-20 12:30:00,170.67,170.71,170.23,170.45,2600.0,170.67,170.71,170.23,170.45,2600.0
2018-03-20 13:00:00,170.32,170.8,170.23,170.39,2773.0,170.32,170.8,170.23,170.39,2773.0
2018-03-20 13:30:00,170.55,170.58,169.93,170.05,4772.0,170.55,170.58,169.93,170.05,4772.0
2018-03-20 14:00:00,170.19,170.27,169.8,170.12,4900.0,170.19,170.27,169.8,170.12,4900.0
2018-03-20 14:30:00,170.08,170.66,169.92,169.92,4183.0,170.08,170.66,169.92,169.92,4183.0
2018-03-20 15:00:00,170.11,170.4,169.81,169.95,9173.0,170.11,170.4,169.81,169.95,9173.0
2018-03-20 15:30:00,169.77,170.16,169.7,169.81,28545.0,169.77,170.16,169.7,169.81,28545.0
2018-03-21 09:30:00,170.0,171.73,170.0,171.72,4072.0,170.0,171.73,170.0,171.72,4072.0
2018-03-21 10:00:00,171.52,171.9,171.07,171.07,3893.0,171.52,171.9,171.07,171.07,3893.0
2018-03-21 10:30:00,171.07,172.02,170.98,171.33,4735.0,171.07,172.02,170.98,171.33,4735.0
2018-03-21 11:00:00,171.27,171.92,171.23,171.57,2430.0,171.27,171.92,171.23,171.57,2430.0
2018-03-21 11:30:00,171.72,172.86,171.72,171.99,3900.0,171.72,172.86,171.72,171.99,3900.0
2018-03-21 12:00:00,171.9,172.1,171.63,172.1,1939.0,171.9,172.1,171.63,172.1,1939.0
2018-03-21 12:30:00,171.99,172.22,171.68,172.07,3554.0,171.99,172.22,171.68,172.07,3554.0
2018-03-21 13:00:00,172.03,172.03,171.54,171.83,4641.0,172.03,172.03,171.54,171.83,4641.0
2018-03-21 13:30:00,171.62,171.9,171.14,171.79,2338.0,171.62,171.9,171.14,171.79,2338.0
2018-03-21 14:00:00,172.07,172.72,171.91,171.91,8660.0,172.07,172.72,171.91,171.91,8660.0
2018-03-21 14:30:00,171.67,172.17,170.74,171.19,6609.0,171.67,172.17,170.74,171.19,6609.0
2018-03-21 15:00:00,171.4,172.33,171.12,171.57,6677.0,171.4,172.33,171.12,171.57,6677.0
2018-03-21 15:30:00,171.34,171.7,170.89,170.94,12098.0,171.34,171.7,170.89,170.94,12098.0
2018-03-22 09:30:00,169.54,171.42,169.54,170.88,4077.0,169.54,171.42,169.54,170.88,4077.0
2018-03-22 10:00:00,170.68,171.59,170.23,171.45,8078.0,170.68,171.59,170.23,171.45,8078.0
2018-03-22 10:30:00,171.35,171.51,169.39,169.39,6649.0,171.35,171.51,169.39,169.39,6649.0
2018-03-22 11:00:00,169.61,170.4,169.45,169.52,4817.0,169.61,170.4,169.45,169.52,4817.0
2018-03-22 11:30:00,169.27,169.51,168.48,169.51,4692.0,169.27,169.51,168.48,169.51,4692.0
2018-03-22 12:00:00,169.13,170.39,168.76,170.39,7145.0,169.13,170.39,168.76,170.39,7145.0
2018-03-22 12:30:00,170.52,170.8,169.78,170.2,5279.0,170.52,170.8,169.78,170.2,5279.0
2018-03-22 13:00:00,169.76,170.82,169.67,170.76,1900.0,169.76,170.82,169.67,170.76,1900.0
2018-03-22 13:30:00,170.86,171.24,170.23,170.62,5509.0,170.86,171.24,170.23,170.62,5509.0
2018-03-22 14:00:00,170.61,170.79,169.82,169.82,5595.0,170.61,170.79,169.82,169.82,5595.0
2018-03-22 14:30:00,169.68,170.61,169.68,170.19,6750.0,169.68,170.61,169.68,170.19,6750.0
2018-03-22 15:00:00,170.17,170.34,169.77,170.04,10914.0,170.17,170.34,169.77,170.04,10914.0
2018-03-22 15:30:00,169.84,169.84,167.52,167.82,29417.0,169.84,169.84,167.52,167.82,29417.0
2018-03-23 09:30:00,168.03,168.55,167.47,168.55,8209.0,168.03,168.55,167.47,168.55,8209.0
2018-03-23 10:00:00,168.49,168.49,167.18,167.68,3875.0,168.49,168.49,167.18,167.68,3875.0
2018-03-23 10:30:00,168.26,168.28,167.64,168.28,4200.0,168.26,168.28,167.64,168.28,4200.0
2018-03-23 11:00:00,168.06,168.06,167.42,167.77,3042.0,168.06,168.06,167.42,167.77,3042.0
2018-03-23 11:30:00,167.54,167.54,166.11,166.15,4705.0,167.54,167.54,166.11,166.15,4705.0
2018-03-23 12:00:00,166.39,166.62,166.27,166.43,2899.0,166.39,166.62,166.27,166.43,2899.0
2018-03-23 12:30:00,166.92,167.21,166.53,166.75,2914.0,166.92,167.21,166.53,166.75,2914.0
2018-03-23 13:00:00,166.84,167.46,166.83,167.25,6143.0,166.84,167.46,166.83,167.25,6143.0
2018-03-23 13:30:00,167.33,167.41,166.44,167.23,5286.0,167.33,167.41,166.44,167.23,5286.0
2018-03-23 14:00:00,167.19,167.19,166.22,166.58,3238.0,167.19,167.19,166.22,166.58,3238.0
2018-03-23 14:30:00,166.58,166.58,165.25,165.3,3875.0,166.58,166.58,165.25,165.3,3875.0
2018-03-23 15:00:00,165.01,165.52,164.75,164.92,7126.0,165.01,165.52,164.75,164.92,7126.0
2018-03-23 15:30:00,165.28,165.28,163.1,163.1,26385.0,165.28,165.28,163.1,163.1,26385.0
2018-03-26 09:30:00,165.34,167.97,164.36,167.95,24161.0,165.34,167.97,164.36,167.95,24161.0
2018-03-26 10:00:00,167.94,168.21,166.91,167.66,23372.0,167.94,168.21,166.91,167.66,23372.0
2018-03-26 10:30:00,167.5,167.66,166.68,167.01,14500.0,167.5,167.66,166.68,167.01,14500.0
2018-03-26 11:00:00,166.92,167.78,166.29,167.4,14865.0,166.92,167.78,166.29,167.4,14865.0
2018-03-26 11:30:00,167.75,168.0,167.38,167.43,5500.0,167.75,168.0,167.38,167.43,5500.0
2018-03-26 12:00:00,167.3,168.42,167.26,167.73,6820.0,167.3,168.42,167.26,167.73,6820.0
2018-03-26 12:30:00,167.91,168.01,167.04,167.32,7033.0,167.91,168.01,167.04,167.32,7033.0
2018-03-26 13:00:00,167.15,168.21,167.15,167.77,3553.0,167.15,168.21,167.15,167.77,3553.0
2018-03-26 13:30:00,167.77,168.56,167.42,168.1,3800.0,167.77,168.56,167.42,168.1,3800.0
2018-03-26 14:00:00,168.19,169.15,168.15,169.12,6523.0,168.19,169.15,168.15,169.12,6523.0
2018-03-26 14:30:00,169.23,169.27,168.59,169.24,6525.0,169.23,169.27,168.59,169.24,6525.0
2018-03-26 15:00:00,169.0,169.83,168.99,169.66,6000.0,169.0,169.83,168.99,169.66,6000.0
2018-03-26 15:30:00,169.72,170.16,169.45,169.95,15839.0,169.72,170.16,169.45,169.95,15839.0
2018-03-27 09:30:00,170.54,170.54,168.93,169.09,8756.0,170.54,170.54,168.93,169.09,8756.0
2018-03-27 10:00:00,169.34,171.78,169.34,171.78,11754.0,169.34,171.78,169.34,171.78,11754.0
2018-03-27 10:30:00,171.27,171.68,170.63,171.12,8926.0,171.27,171.68,170.63,171.12,8926.0
2018-03-27 11:00:00,170.72,170.81,170.12,170.81,3700.0,170.72,170.81,170.12,170.81,3700.0
2018-03-27 11:30:00,170.8,171.59,170.8,171.59,3700.0,170.8,171.59,170.8,171.59,3700.0
2018-03-27 12:00:00,171.58,171.65,170.44,170.44,5052.0,171.58,171.65,170.44,170.44,5052.0
2018-03-27 12:30:00,170.43,170.43,169.17,169.63,18062.0,170.43,170.43,169.17,169.63,18062.0
2018-03-27 13:00:00,169.7,169.91,169.1,169.46,8308.0,169.7,169.91,169.1,169.46,8308.0
2018-03-27 13:30:00,169.14,169.6,168.67,168.96,5379.0,169.14,169.6,168.67,168.96,5379.0
2018-03-27 14:00:00,169.1,169.11,167.94,167.94,9180.0,169.1,169.11,167.94,167.94,9180.0
2018-03-27 14:30:00,167.83,168.45,167.5,167.59,7639.0,167.83,168.45,167.5,167.59,7639.0
2018-03-27 15:00:00,167.38,167.56,166.25,166.54,10636.0,167.38,167.56,166.25,166.54,10636.0
2018-03-27 15:30:00,166.17,166.45,164.8,165.76,32049.0,166.17,166.45,164.8,165.76,32049.0
2018-03-28 09:30:00,166.03,168.08,165.04,168.08,10929.0,166.03,168.08,165.04,168.08,10929.0
2018-03-28 10:00:00,167.81,168.09,166.39,166.61,6681.0,167.81,168.09,166.39,166.61,6681.0
2018-03-28 10:30:00,166.82,167.31,165.2,165.37,9128.0,166.82,167.31,165.2,165.37,9128.0
2018-03-28 11:00:00,165.93,166.86,165.63,165.63,4771.0,165.93,166.86,165.63,165.63,4771.0
2018-03-28 11:30:00,165.69,167.04,165.42,166.55,5489.0,165.69,167.04,165.42,166.55,5489.0
2018-03-28 12:00:00,166.56,167.67,166.25,166.89,4728.0,166.56,167.67,166.25,166.89,4728.0
2018-03-28 12:30:00,166.67,167.1,165.75,165.75,5064.0,166.67,167.1,165.75,165.75,5064.0
2018-03-28 13:00:00,166.12,167.29,166.12,167.2,6261.0,166.12,167.29,166.12,167.2,6261.0
2018-03-28 13:30:00,167.15,167.59,167.06,167.36,4914.0,167.15,167.59,167.06,167.36,4914.0
2018-03-28 14:00:00,167.4,168.04,166.51,167.5,9288.0,167.4,168.04,166.51,167.5,9288.0
2018-03-28 14:30:00,167.3,168.48,167.26,167.43,15284.0,167.3,168.48,167.26,167.43,15284.0
2018-03-28 15:00:00,167.5,167.81,166.86,167.69,12204.0,167.5,167.81,166.86,167.69,12204.0
2018-03-28 15:30:00,167.76,168.59,167.52,167.53,28374.0,167.76,168.59,167.52,167.53,28374.0
2018-03-29 09:30:00,168.58,169.3,167.72,167.9,11717.0,168.58,169.3,167.72,167.9,11717.0
2018-03-29 10:00:00,167.9,168.6,167.38,168.5,6285.0,167.9,168.6,167.38,168.5,6285.0
2018-03-29 10:30:00,168.49,169.59,168.35,169.39,8365.0,168.49,169.59,168.35,169.39,8365.0
2018-03-29 11:00:00,169.98,169.98,168.22,169.15,5885.0,169.98,169.98,168.22,169.15,5885.0
2018-03-29 11:30:00,168.68,169.14,168.27,168.99,4900.0,168.68,169.14,168.27,168.99,4900.0
2018-03-29 12:00:00,168.43,168.91,168.12,168.91,3730.0,168.43,168.91,168.12,168.91,3730.0
2018-03-29 12:30:00,168.71,169.98,168.71,169.98,5301.0,168.71,169.98,168.71,169.98,5301.0
2018-03-29 13:00:00,169.63,169.92,169.05,169.92,3065.0,169.63,169.92,169.05,169.92,3065.0
2018-03-29 13:30:00,169.87,170.54,169.76,170.32,5682.0,169.87,170.54,169.76,170.32,5682.0
2018-03-29 14:00:00,170.3,170.45,169.89,169.99,9473.0,170.3,170.45,169.89,169.99,9473.0
2018-03-29 14:30:00,170.16,170.96,170.08,170.82,2841.0,170.16,170.96,170.08,170.82,2841.0
2018-03-29 15:00:00,170.53,170.94,169.72,169.98,4504.0,170.53,170.94,169.72,169.98,4504.0
2018-03-29 15:30:00,169.96,170.02,169.12,169.29,27119.0,169.96,170.02,169.12,169.29,27119.0
2018-04-02 09:30:00,168.44,169.54,167.8,168.4,5221.0,168.44,169.54,167.8,168.4,5221.0
2018-04-02 10:00:00,168.18,168.42,167.61,167.8,6500.0,168.18,168.42,167.61,167.8,6500.0
2018-04-02 10:30:00,167.58,167.72,166.39,166.39,3308.0,167.58,167.72,166.39,166.39,3308.0
2018-04-02 11:00:00,166.41,166.47,165.11,165.8,7730.0,166.41,166.47,165.11,165.8,7730.0
2018-04-02 11:30:00,165.98,166.01,164.47,164.8,5472.0,165.98,166.01,164.47,164.8,5472.0
2018-04-02 12:00:00,164.82,164.99,164.09,164.84,5674.0,164.82,164.99,164.09,164.84,5674.0
2018-04-02 12:30:00,164.86,165.79,164.85,165.23,4381.0,164.86,165.79,164.85,165.23,4381.0
2018-04-02 13:00:00,165.36,165.41,164.0,164.0,3339.0,165.36,165.41,164.0,164.0,3339.0
2018-04-02 13:30:00,164.31,164.46,163.38,163.5,6827.0,164.31,164.46,163.38,163.5,6827.0
2018-04-02 14:00:00,163.5,164.15,163.16,163.16,5897.0,163.5,164.15,163.16,163.16,5897.0
2018-04-02 14:30:00,163.33,163.72,162.58,163.62,6351.0,163.33,163.72,162.58,163.62,6351.0
2018-04-02 15:00:00,163.65,163.98,163.02,163.09,10267.0,163.65,163.98,163.02,163.09,10267.0
2018-04-02 15:30:00,163.12,164.06,162.73,163.18,29010.0,163.12,164.06,162.73,163.18,29010.0
2018-04-03 09:30:00,164.27,165.83,163.42,163.9,9585.0,164.27,165.83,163.42,163.9,9585.0
2018-04-03 10:00:00,164.11,164.38,163.62,163.82,5574.0,164.11,164.38,163.62,163.82,5574.0
2018-04-03 10:30:00,163.94,164.65,163.72,164.5,5839.0,163.94,164.65,163.72,164.5,5839.0
2018-04-03 11:00:00,164.68,164.82,164.45,164.82,3700.0,164.68,164.82,164.45,164.82,3700.0
2018-04-03 11:30:00,164.92,164.92,164.38,164.66,9409.0,164.92,164.92,164.38,164.66,9409.0
2018-04-03 12:00:00,164.72,165.16,164.49,164.5,4100.0,164.72,165.16,164.49,164.5,4100.0
2018-04-03 12:30:00,164.5,164.81,164.32,164.76,8085.0,164.5,164.81,164.32,164.76,8085.0
2018-04-03 13:00:00,164.43,165.25,164.33,165.09,2700.0,164.43,165.25,164.33,165.09,2700.0
2018-04-03 13:30:00,165.02,165.29,164.41,164.99,6790.0,165.02,165.29,164.41,164.99,6790.0
2018-04-03 14:00:00,165.09,165.64,165.09,165.38,5103.0,165.09,165.64,165.09,165.38,5103.0
2018-04-03 14:30:00,165.53,166.16,165.03,166.16,11414.0,165.53,166.16,165.03,166.16,11414.0
2018-04-03 15:00:00,165.85,167.55,165.85,167.1,12248.0,165.85,167.55,165.85,167.1,12248.0
2018-04-03 15:30:00,166.99,167.6,166.8,167.24,32583.0,166.99,167.6,166.8,167.24,32583.0
2018-04-04 09:30:00,164.44,165.84,163.07,165.08,6116.0,164.44,165.84,163.07,165.08,6116.0
2018-04-04 10:00:00,164.25,164.97,164.25,164.77,5827.0,164.25,164.97,164.25,164.77,5827.0
2018-04-04 10:30:00,164.92,165.93,164.35,165.05,5430.0,164.92,165.93,164.35,165.05,5430.0
2018-04-04 11:00:00,164.81,165.34,164.65,165.34,4730.0,164.81,165.34,164.65,165.34,4730.0
2018-04-04 11:30:00,165.65,165.74,165.07,165.52,3100.0,165.65,165.74,165.07,165.52,3100.0
2018-04-04 12:00:00,165.49,166.06,165.23,166.03,3252.0,165.49,166.06,165.23,166.03,3252.0
2018-04-04 12:30:00,166.23,166.4,165.9,166.06,2000.0,166.23,166.4,165.9,166.06,2000.0
2018-04-04 13:00:00,166.03,166.03,165.17,165.28,4892.0,166.03,166.03,165.17,165.28,4892.0
2018-04-04 13:30:00,165.26,165.59,165.08,165.13,5603.0,165.26,165.59,165.08,165.13,5603.0
2018-04-04 14:00:00,165.3,166.44,165.09,166.44,5475.0,165.3,166.44,165.09,166.44,5475.0
2018-04-04 14:30:00,166.66,166.76,165.91,166.64,4178.0,166.66,166.76,165.91,166.64,4178.0
2018-04-04 15:00:00,166.8,167.2,166.46,167.2,3904.0,166.8,167.2,166.46,167.2,3904.0
2018-04-04 15:30:00,167.32,167.62,166.96,167.12,23451.0,167.32,167.62,166.96,167.12,23451.0
2018-04-05 09:30:00,168.41,168.77,166.8,168.77,8530.0,168.41,168.77,166.8,168.77,8530.0
2018-04-05 10:00:00,168.98,168.98,167.52,167.52,5481.0,168.98,168.98,167.52,167.52,5481.0
2018-04-05 10:30:00,168.09,168.43,167.68,167.86,4083.0,168.09,168.43,167.68,167.86,4083.0
2018-04-05 11:00:00,167.97,169.17,167.84,169.17,3468.0,167.97,169.17,167.84,169.17,3468.0
2018-04-05 11:30:00,168.88,168.94,168.16,168.16,4004.0,168.88,168.94,168.16,168.16,4004.0
2018-04-05 12:00:00,168.28,168.45,167.6,167.93,3856.0,168.28,168.45,167.6,167.93,3856.0
2018-04-05 12:30:00,168.05,168.8,167.96,168.43,3721.0,168.05,168.8,167.96,168.43,3721.0
2018-04-05 13:00:00,168.71,168.71,167.54,167.54,1800.0,168.71,168.71,167.54,167.54,1800.0
2018-04-05 13:30:00,167.91,168.27,167.24,168.15,4941.0,167.91,168.27,167.24,168.15,4941.0
2018-04-05 14:00:00,168.22,168.65,167.93,168.47,4016.0,168.22,168.65,167.93,168.47,4016.0
2018-04-05 14:30:00,168.54,169.25,168.54,168.9,3200.0,168.54,169.25,168.54,168.9,3200.0
2018-04-05 15:00:00,168.68,169.32,168.67,168.84,4403.0,168.68,169.32,168.67,168.84,4403.0
2018-04-05 15:30:00,168.94,169.37,168.23,168.92,16487.0,168.94,169.37,168.23,168.92,16487.0
2018-04-06 09:30:00,167.1,168.34,167.1,167.84,4358.0,167.1,168.34,167.1,167.84,4358.0
2018-04-06 10:00:00,167.25,167.65,166.87,167.35,2800.0,167.25,167.65,166.87,167.35,2800.0
2018-04-06 10:30:00,167.05,167.29,166.09,166.59,9292.0,167.05,167.29,166.09,166.59,9292.0
2018-04-06 11:00:00,166.27,166.28,166.01,166.02,1185.0,166.27,166.28,166.01,166.02,1185.0
2018-04-06 11:30:00,166.0,167.02,166.0,167.02,1775.0,166.0,167.02,166.0,167.02,1775.0
2018-04-06 12:00:00,166.56,166.57,165.86,165.96,2643.0,166.56,166.57,165.86,165.96,2643.0
2018-04-06 12:30:00,166.11,166.76,166.01,166.6,2533.0,166.11,166.76,166.01,166.6,2533.0
2018-04-06 13:00:00,166.72,166.72,166.24,166.37,1500.0,166.72,166.72,166.24,166.37,1500.0
2018-04-06 13:30:00,166.12,166.38,164.96,164.96,4177.0,166.12,166.38,164.96,164.96,4177.0
2018-04-06 14:00:00,164.88,165.12,164.36,164.5,4441.0,164.88,165.12,164.36,164.5,4441.0
2018-04-06 14:30:00,164.59,164.76,163.34,164.05,5596.0,164.59,164.76,163.34,164.05,5596.0
2018-04-06 15:00:00,164.13,164.15,163.22,163.22,4385.0,164.13,164.15,163.22,163.22,4385.0
2018-04-06 15:30:00,163.37,165.08,163.37,164.24,17977.0,163.37,165.08,163.37,164.24,17977.0
2018-04-09 09:30:00,165.83,168.19,164.96,166.05,8220.0,165.83,168.19,164.96,166.05,8220.0
2018-04-09 10:00:00,165.99,165.99,165.08,165.39,2600.0,165.99,165.99,165.08,165.39,2600.0
2018-04-09 10:30:00,165.39,165.89,165.2,165.25,6440.0,165.39,165.89,165.2,165.25,6440.0
2018-04-09 11:00:00,165.18,166.0,164.78,165.37,5345.0,165.18,166.0,164.78,165.37,5345.0
2018-04-09 11:30:00,165.58,166.0,165.28,165.52,5600.0,165.58,166.0,165.28,165.52,5600.0
2018-04-09 12:00:00,165.49,165.86,165.41,165.41,5189.0,165.49,165.86,165.41,165.41,5189.0
2018-04-09 12:30:00,165.38,165.5,165.02,165.3,5000.0,165.38,165.5,165.02,165.3,5000.0
2018-04-09 13:00:00,165.32,165.69,165.32,165.69,1600.0,165.32,165.69,165.32,165.69,1600.0
2018-04-09 13:30:00,165.89,166.22,165.81,166.08,1600.0,165.89,166.22,165.81,166.08,1600.0
2018-04-09 14:00:00,165.95,165.97,164.64,164.82,3227.0,165.95,165.97,164.64,164.82,3227.0
2018-04-09 14:30:00,165.12,165.25,164.51,165.25,4006.0,165.12,165.25,164.51,165.25,4006.0
2018-04-09 15:00:00,165.14,165.23,164.16,164.31,4205.0,165.14,165.23,164.16,164.31,4205.0
2018-04-09 15:30:00,164.35,164.44,163.2,163.37,16739.0,164.35,164.44,163.2,163.37,16739.0
2018-04-10 09:30:00,165.52,165.52,164.08,164.42,2792.0,165.52,165.52,164.08,164.42,2792.0
2018-04-10 10:00:00,164.68,165.49,164.68,165.49,2921.0,164.68,165.49,164.68,165.49,2921.0
2018-04-10 10:30:00,165.69,166.78,165.69,166.78,2000.0,165.69,166.78,165.69,166.78,2000.0
2018-04-10 11:00:00,166.24,166.76,166.02,166.62,4204.0,166.24,166.76,166.02,166.62,4204.0
2018-04-10 11:30:00,166.64,166.94,166.25,166.89,1800.0,166.64,166.94,166.25,166.89,1800.0
2018-04-10 12:00:00,166.58,166.61,165.56,165.68,4309.0,166.58,166.61,165.56,165.68,4309.0
2018-04-10 12:30:00,165.89,166.54,165.89,166.54,2004.0,165.89,166.54,165.89,166.54,2004.0
2018-04-10 13:00:00,166.51,166.83,166.46,166.7,1900.0,166.51,166.83,166.46,166.7,1900.0
2018-04-10 13:30:00,166.71,166.97,166.42,166.97,2312.0,166.71,166.97,166.42,166.97,2312.0
2018-04-10 14:00:00,166.97,167.39,166.97,167.09,2657.0,166.97,167.39,166.97,167.09,2657.0
2018-04-10 14:30:00,166.83,167.4,166.76,167.31,3900.0,166.83,167.4,166.76,167.31,3900.0
2018-04-10 15:00:00,167.22,167.85,167.2,167.44,4467.0,167.22,167.85,167.2,167.44,4467.0
2018-04-10 15:30:00,167.57,168.1,167.34,167.6,12953.0,167.57,168.1,167.34,167.6,12953.0
2018-04-11 09:30:00,166.48,167.69,166.36,167.69,3140.0,166.48,167.69,166.36,167.69,3140.0
2018-04-11 10:00:00,168.0,168.15,167.34,168.13,3669.0,168.0,168.15,167.34,168.13,3669.0
2018-04-11 10:30:00,168.13,168.17,167.45,167.45,1402.0,168.13,168.17,167.45,167.45,1402.0
2018-04-11 11:00:00,167.1,168.17,166.96,168.17,2542.0,167.1,168.17,166.96,168.17,2542.0
2018-04-11 11:30:00,167.94,168.79,167.94,168.79,2200.0,167.94,168.79,167.94,168.79,2200.0
2018-04-11 12:00:00,168.68,168.77,168.23,168.64,3068.0,168.68,168.77,168.23,168.64,3068.0
2018-04-11 12:30:00,168.55,168.93,168.0,168.87,6328.0,168.55,168.93,168.0,168.87,6328.0
2018-04-11 13:00:00,168.9,169.06,168.65,168.88,5252.0,168.9,169.06,168.65,168.88,5252.0
2018-04-11 13:30:00,168.78,169.36,168.57,169.36,4714.0,168.78,169.36,168.57,169.36,4714.0
2018-04-11 14:00:00,169.19,169.19,168.42,168.71,4542.0,169.19,169.19,168.42,168.71,4542.0
2018-04-11 14:30:00,168.69,169.04,168.49,168.88,7600.0,168.69,169.04,168.49,168.88,7600.0
2018-04-11 15:00:00,169.02,169.02,168.46,168.77,10731.0,169.02,169.02,168.46,168.77,10731.0
2018-04-11 15:30:00,168.77,169.31,168.57,168.87,21664.0,168.77,169.31,168.57,168.87,21664.0
2018-04-12 09:30:00,170.0,170.98,169.23,169.64,5138.0,170.0,170.98,169.23,169.64,5138.0
2018-04-12 10:00:00,169.44,170.51,169.08,170.51,6710.0,169.44,170.51,169.08,170.51,6710.0
2018-04-12 10:30:00,170.51,170.93,170.0,170.34,8404.0,170.51,170.93,170.0,170.34,8404.0
2018-04-12 11:00:00,170.26,170.91,170.2,170.5,4120.0,170.26,170.91,170.2,170.5,4120.0
2018-04-12 11:30:00,170.25,170.26,169.55,169.55,11240.0,170.25,170.26,169.55,169.55,11240.0
2018-04-12 12:00:00,169.69,170.47,169.45,170.28,6488.0,169.69,170.47,169.45,170.28,6488.0
2018-04-12 12:30:00,170.43,171.11,170.25,170.99,5200.0,170.43,171.11,170.25,170.99,5200.0
2018-04-12 13:00:00,170.87,171.71,170.66,170.66,9725.0,170.87,171.71,170.66,170.66,9725.0
2018-04-12 13:30:00,170.47,171.09,170.44,170.75,4089.0,170.47,171.09,170.44,170.75,4089.0
2018-04-12 14:00:00,170.75,171.32,170.75,171.23,4108.0,170.75,171.32,170.75,171.23,4108.0
2018-04-12 14:30:00,171.32,171.5,171.05,171.09,8512.0,171.32,171.5,171.05,171.09,8512.0
2018-04-12 15:00:00,171.23,171.69,171.21,171.42,13552.0,171.23,171.69,171.21,171.42,13552.0
2018-04-12 15:30:00,171.4,171.76,170.78,170.94,19960.0,171.4,171.76,170.78,170.94,19960.0
2018-04-13 09:30:00,171.86,171.86,170.0,170.71,2456.0,171.86,171.86,170.0,170.71,2456.0
2018-04-13 10:00:00,170.05,170.4,169.67,170.4,13837.0,170.05,170.4,169.67,170.4,13837.0
2018-04-13 10:30:00,170.25,170.33,169.74,169.94,15901.0,170.25,170.33,169.74,169.94,15901.0
2018-04-13 11:00:00,169.45,170.39,169.2,169.85,2530.0,169.45,170.39,169.2,169.85,2530.0
2018-04-13 11:30:00,169.76,169.82,169.21,169.81,3441.0,169.76,169.82,169.21,169.81,3441.0
2018-04-13 12:00:00,169.79,170.0,169.69,170.0,1900.0,169.79,170.0,169.69,170.0,1900.0
2018-04-13 12:30:00,169.94,170.15,169.86,170.06,2406.0,169.94,170.15,169.86,170.06,2406.0
2018-04-13 13:00:00,169.95,170.36,169.95,170.08,4975.0,169.95,170.36,169.95,170.08,4975.0
2018-04-13 13:30:00,170.08,170.11,169.78,169.92,2951.0,170.08,170.11,169.78,169.92,2951.0
2018-04-13 14:00:00,169.84,170.19,169.77,169.77,2600.0,169.84,170.19,169.77,169.77,2600.0
2018-04-13 14:30:00,169.56,170.06,169.5,169.52,4796.0,169.56,170.06,169.5,169.52,4796.0
2018-04-13 15:00:00,169.29,169.29,168.31,168.36,7045.0,169.29,169.29,168.31,168.36,7045.0
2018-04-13 15:30:00,168.43,169.07,168.31,168.88,24536.0,168.43,169.07,168.31,168.88,24536.0
2018-04-16 09:30:00,169.93,170.31,169.02,170.31,3283.0,169.93,170.31,169.02,170.31,3283.0
2018-04-16 10:00:00,170.08,171.17,170.08,170.62,3790.0,170.08,171.17,170.08,170.62,3790.0
2018-04-16 10:30:00,170.99,171.09,170.37,170.37,2200.0,170.99,171.09,170.37,170.37,2200.0
2018-04-16 11:00:00,170.43,170.79,169.91,170.58,1610.0,170.43,170.79,169.91,170.58,1610.0
2018-04-16 11:30:00,170.42,170.84,170.41,170.47,3134.0,170.42,170.84,170.41,170.47,3134.0
2018-04-16 12:00:00,170.49,171.18,170.48,170.84,1188.0,170.49,171.18,170.48,170.84,1188.0
2018-04-16 12:30:00,171.18,171.4,171.09,171.09,1804.0,171.18,171.4,171.09,171.09,1804.0
2018-04-16 13:00:00,171.06,171.56,171.06,171.46,1490.0,171.06,171.56,171.06,171.46,1490.0
2018-04-16 13:30:00,171.56,171.56,171.2,171.29,1700.0,171.56,171.56,171.2,171.29,1700.0
2018-04-16 14:00:00,171.3,171.53,170.87,171.29,2119.0,171.3,171.53,170.87,171.29,2119.0
2018-04-16 14:30:00,171.33,171.7,170.87,170.87,2800.0,171.33,171.7,170.87,170.87,2800.0
2018-04-16 15:00:00,170.88,171.46,170.67,171.07,7431.0,170.88,171.46,170.67,171.07,7431.0
2018-04-16 15:30:00,170.94,171.3,170.82,170.88,13957.0,170.94,171.3,170.82,170.88,13957.0
2018-04-17 09:30:00,172.24,172.5,171.05,171.72,2791.0,172.24,172.5,171.05,171.72,2791.0
2018-04-17 10:00:00,172.23,172.36,171.78,172.12,2913.0,172.23,172.36,171.78,172.12,2913.0
2018-04-17 10:30:00,172.29,172.34,171.36,172.02,6700.0,172.29,172.34,171.36,172.02,6700.0
2018-04-17 11:00:00,172.3,172.96,172.22,172.93,3297.0,172.3,172.96,172.22,172.93,3297.0
2018-04-17 11:30:00,172.94,173.13,172.52,172.52,2388.0,172.94,173.13,172.52,172.52,2388.0
2018-04-17 12:00:00,172.65,173.37,172.34,173.16,4500.0,172.65,173.37,172.34,173.16,4500.0
2018-04-17 12:30:00,173.19,173.25,172.7,172.88,1644.0,173.19,173.25,172.7,172.88,1644.0
2018-04-17 13:00:00,172.8,173.12,172.23,173.12,2226.0,172.8,173.12,172.23,173.12,2226.0
2018-04-17 13:30:00,173.01,173.68,173.0,173.57,2775.0,173.01,173.68,173.0,173.57,2775.0
2018-04-17 14:00:00,173.73,173.76,173.08,173.38,2475.0,173.73,173.76,173.08,173.38,2475.0
2018-04-17 14:30:00,173.35,174.09,173.25,173.62,3469.0,173.35,174.09,173.25,173.62,3469.0
2018-04-17 15:00:00,173.61,174.25,173.58,173.99,7130.0,173.61,174.25,173.58,173.99,7130.0
2018-04-17 15:30:00,174.05,174.15,173.65,173.79,14593.0,174.05,174.15,173.65,173.79,14593.0
2018-04-18 09:30:00,174.13,174.13,172.82,173.79,3713.0,174.13,174.13,172.82,173.79,3713.0
2018-04-18 10:00:00,173.76,174.26,173.17,174.09,6963.0,173.76,174.26,173.17,174.09,6963.0
2018-04-18 10:30:00,174.14,174.85,174.0,174.85,3124.0,174.14,174.85,174.0,174.85,3124.0
2018-04-18 11:00:00,174.76,175.12,174.59,174.8,2750.0,174.76,175.12,174.59,174.8,2750.0
2018-04-18 11:30:00,174.53,174.53,173.78,174.12,6745.0,174.53,174.53,173.78,174.12,6745.0
2018-04-18 12:00:00,173.93,174.41,173.93,174.22,2600.0,173.93,174.41,173.93,174.22,2600.0
2018-04-18 12:30:00,174.03,174.37,173.86,174.09,1975.0,174.03,174.37,173.86,174.09,1975.0
2018-04-18 13:00:00,174.36,174.51,174.09,174.09,1800.0,174.36,174.51,174.09,174.09,1800.0
2018-04-18 13:30:00,174.37,174.38,173.95,174.06,1897.0,174.37,174.38,173.95,174.06,1897.0
2018-04-18 14:00:00,174.17,174.68,174.17,174.52,2511.0,174.17,174.68,174.17,174.52,2511.0
2018-04-18 14:30:00,174.74,174.86,174.32,174.41,2302.0,174.74,174.86,174.32,174.41,2302.0
2018-04-18 15:00:00,174.39,174.68,174.26,174.5,3106.0,174.39,174.68,174.26,174.5,3106.0
2018-04-18 15:30:00,174.45,174.62,174.02,174.14,14030.0,174.45,174.62,174.02,174.14,14030.0
2018-04-19 09:30:00,173.05,173.74,172.73,172.83,2937.0,173.05,173.74,172.73,172.83,2937.0
2018-04-19 10:00:00,173.05,174.15,172.74,174.08,2585.0,173.05,174.15,172.74,174.08,2585.0
2018-04-19 10:30:00,174.13,174.48,173.51,173.51,2100.0,174.13,174.48,173.51,173.51,2100.0
2018-04-19 11:00:00,173.68,174.04,173.45,174.0,2238.0,173.68,174.04,173.45,174.0,2238.0
2018-04-19 11:30:00,174.03,174.28,173.57,173.9,2200.0,174.03,174.28,173.57,173.9,2200.0
2018-04-19 12:00:00,173.53,173.53,173.0,173.31,2297.0,173.53,173.53,173.0,173.31,2297.0
2018-04-19 12:30:00,173.16,173.62,173.16,173.19,1800.0,173.16,173.62,173.16,173.19,1800.0
2018-04-19 13:00:00,173.23,173.23,172.75,173.03,2501.0,173.23,173.23,172.75,173.03,2501.0
2018-04-19 13:30:00,172.72,173.5,172.72,173.5,2000.0,172.72,173.5,172.72,173.5,2000.0
2018-04-19 14:00:00,173.52,173.84,172.81,172.89,4744.0,173.52,173.84,172.81,172.89,4744.0
2018-04-19 14:30:00,172.81,173.2,172.81,173.12,2700.0,172.81,173.2,172.81,173.12,2700.0
2018-04-19 15:00:00,173.17,173.38,172.93,172.95,3400.0,173.17,173.38,172.93,172.95,3400.0
2018-04-19 15:30:00,172.69,173.83,172.69,173.19,12116.0,172.69,173.83,172.69,173.19,12116.0
2018-04-20 09:30:00,172.56,172.78,172.1,172.75,12301.0,172.56,172.78,172.1,172.75,12301.0
2018-04-20 10:00:00,172.71,174.43,172.71,174.18,5514.0,172.71,174.43,172.71,174.18,5514.0
2018-04-20 10:30:00,173.93,174.09,173.13,173.13,3557.0,173.93,174.09,173.13,173.13,3557.0
2018-04-20 11:00:00,173.27,173.27,172.45,172.93,5609.0,173.27,173.27,172.45,172.93,5609.0
2018-04-20 11:30:00,172.8,173.72,172.41,172.78,5082.0,172.8,173.72,172.41,172.78,5082.0
2018-04-20 12:00:00,172.62,172.79,172.32,172.79,3714.0,172.62,172.79,172.32,172.79,3714.0
2018-04-20 12:30:00,172.66,172.95,172.59,172.77,6630.0,172.66,172.95,172.59,172.77,6630.0
2018-04-20 13:00:00,172.53,173.0,172.53,173.0,1300.0,172.53,173.0,172.53,173.0,1300.0
2018-04-20 13:30:00,173.22,173.6,173.22,173.28,1200.0,173.22,173.6,173.22,173.28,1200.0
2018-04-20 14:00:00,173.39,173.39,172.94,172.95,1955.0,173.39,173.39,172.94,172.95,1955.0
2018-04-20 14:30:00,172.91,172.91,172.54,172.83,3417.0,172.91,172.91,172.54,172.83,3417.0
2018-04-20 15:00:00,172.8,172.93,172.19,172.46,2260.0,172.8,172.93,172.19,172.46,2260.0
2018-04-20 15:30:00,172.67,173.19,172.39,172.72,12071.0,172.67,173.19,172.39,172.72,12071.0
2018-04-23 09:30:00,172.82,172.95,171.82,172.74,3472.0,172.82,172.95,171.82,172.74,3472.0
2018-04-23 10:00:00,172.39,172.9,171.93,172.9,3055.0,172.39,172.9,171.93,172.9,3055.0
2018-04-23 10:30:00,172.71,173.09,172.51,173.09,1763.0,172.71,173.09,172.51,173.09,1763.0
2018-04-23 11:00:00,172.7,173.24,172.16,172.53,2093.0,172.7,173.24,172.16,172.53,2093.0
2018-04-23 11:30:00,172.78,172.78,172.15,172.17,6100.0,172.78,172.78,172.15,172.17,6100.0
2018-04-23 12:00:00,172.05,172.26,171.49,171.75,2442.0,172.05,172.26,171.49,171.75,2442.0
2018-04-23 12:30:00,171.84,171.9,171.44,171.86,12824.0,171.84,171.9,171.44,171.86,12824.0
2018-04-23 13:00:00,171.79,171.83,171.61,171.74,800.0,171.79,171.83,171.61,171.74,800.0
2018-04-23 13:30:00,171.7,171.7,171.47,171.69,2016.0,171.7,171.7,171.47,171.69,2016.0
2018-04-23 14:00:00,171.69,171.69,171.19,171.45,2320.0,171.69,171.69,171.19,171.45,2320.0
2018-04-23 14:30:00,171.2,171.65,170.91,171.17,2100.0,171.2,171.65,170.91,171.17,2100.0
2018-04-23 15:00:00,171.32,171.73,171.27,171.73,1900.0,171.32,171.73,171.27,171.73,1900.0
2018-04-23 15:30:00,171.56,172.04,171.43,171.87,8598.0,171.56,172.04,171.43,171.87,8598.0
2018-04-24 09:30:00,172.68,172.87,171.61,171.98,5770.0,172.68,172.87,171.61,171.98,5770.0
2018-04-24 10:00:00,171.98,172.95,171.74,171.74,2738.0,171.98,172.95,171.74,171.74,2738.0
2018-04-24 10:30:00,172.0,172.72,171.05,171.65,3800.0,172.0,172.72,171.05,171.65,3800.0
2018-04-24 11:00:00,172.03,172.03,170.72,171.46,7812.0,172.03,172.03,170.72,171.46,7812.0
2018-04-24 11:30:00,171.56,172.0,170.71,170.72,3704.0,171.56,172.0,170.71,170.72,3704.0
2018-04-24 12:00:00,171.09,171.26,169.51,169.61,4076.0,171.09,171.26,169.51,169.61,4076.0
2018-04-24 12:30:00,169.53,170.16,169.01,169.37,6934.0,169.53,170.16,169.01,169.37,6934.0
2018-04-24 13:00:00,169.64,170.07,169.3,170.07,5043.0,169.64,170.07,169.3,170.07,5043.0
2018-04-24 13:30:00,169.6,169.6,168.56,168.56,2144.0,169.6,169.6,168.56,168.56,2144.0
2018-04-24 14:00:00,168.4,168.91,167.49,168.23,3131.0,168.4,168.91,167.49,168.23,3131.0
2018-04-24 14:30:00,168.35,168.72,168.12,168.53,5248.0,168.35,168.72,168.12,168.53,5248.0
2018-04-24 15:00:00,168.55,169.32,168.51,169.05,7012.0,168.55,169.32,168.51,169.05,7012.0
2018-04-24 15:30:00,169.14,169.55,168.54,169.2,14640.0,169.14,169.55,168.54,169.2,14640.0
2018-04-25 09:30:00,168.43,169.54,165.21,167.44,5425.0,168.43,169.54,165.21,167.44,5425.0
2018-04-25 10:00:00,167.15,167.18,165.79,167.03,6315.0,167.15,167.18,165.79,167.03,6315.0
2018-04-25 10:30:00,167.38,168.04,167.35,167.47,4915.0,167.38,168.04,167.35,167.47,4915.0
2018-04-25 11:00:00,167.81,168.63,167.3,167.38,20400.0,167.81,168.63,167.3,167.38,20400.0
2018-04-25 11:30:00,167.38,167.82,166.71,166.71,6710.0,167.38,167.82,166.71,166.71,6710.0
2018-04-25 12:00:00,166.64,167.39,166.2,167.17,2925.0,166.64,167.39,166.2,167.17,2925.0
2018-04-25 12:30:00,167.29,167.29,166.91,166.92,1100.0,167.29,167.29,166.91,166.92,1100.0
2018-04-25 13:00:00,167.06,167.25,166.95,167.22,2079.0,167.06,167.25,166.95,167.22,2079.0
2018-04-25 13:30:00,167.39,167.83,167.03,167.03,5791.0,167.39,167.83,167.03,167.03,5791.0
2018-04-25 14:00:00,167.05,167.13,166.72,166.85,3408.0,167.05,167.13,166.72,166.85,3408.0
2018-04-25 14:30:00,166.74,167.68,166.74,167.68,3006.0,166.74,167.68,166.74,167.68,3006.0
2018-04-25 15:00:00,167.83,167.9,167.1,167.11,8412.0,167.83,167.9,167.1,167.11,8412.0
2018-04-25 15:30:00,167.25,167.36,166.51,166.87,16089.0,167.25,167.36,166.51,166.87,16089.0
2018-04-26 09:30:00,167.54,167.61,166.16,167.42,2988.0,167.54,167.61,166.16,167.42,2988.0
2018-04-26 10:00:00,167.55,168.08,166.84,167.95,6804.0,167.55,168.08,166.84,167.95,6804.0
2018-04-26 10:30:00,168.07,168.39,167.54,168.39,2828.0,168.07,168.39,167.54,168.39,2828.0
2018-04-26 11:00:00,168.3,169.1,167.8,168.61,7444.0,168.3,169.1,167.8,168.61,7444.0
2018-04-26 11:30:00,168.46,168.53,167.81,167.97,4947.0,168.46,168.53,167.81,167.97,4947.0
2018-04-26 12:00:00,168.19,168.81,168.19,168.41,1498.0,168.19,168.81,168.19,168.41,1498.0
2018-04-26 12:30:00,168.76,168.76,167.74,167.99,2600.0,168.76,168.76,167.74,167.99,2600.0
2018-04-26 13:00:00,167.69,168.36,167.69,168.06,1280.0,167.69,168.36,167.69,168.06,1280.0
2018-04-26 13:30:00,168.8,168.8,168.2,168.77,2767.0,168.8,168.8,168.2,168.77,2767.0
2018-04-26 14:00:00,168.45,170.43,168.35,170.41,14056.0,168.45,170.43,168.35,170.41,14056.0
2018-04-26 14:30:00,170.41,171.38,170.35,171.2,19849.0,170.41,171.38,170.35,171.2,19849.0
2018-04-26 15:00:00,171.4,171.57,170.34,170.7,11539.0,171.4,171.57,170.34,170.7,11539.0
2018-04-26 15:30:00,170.71,171.13,169.63,170.41,52121.0,170.71,171.13,169.63,170.41,52121.0
2018-04-27 09:30:00,175.0,177.0,170.44,175.09,54366.0,175.0,177.0,170.44,175.09,54366.0
2018-04-27 10:00:00,175.09,175.99,174.65,175.77,24379.0,175.09,175.99,174.65,175.77,24379.0
2018-04-27 10:30:00,175.27,175.92,174.65,175.15,8837.0,175.27,175.92,174.65,175.15,8837.0
2018-04-27 11:00:00,175.18,177.31,175.18,176.69,13285.0,175.18,177.31,175.18,176.69,13285.0
2018-04-27 11:30:00,176.69,176.69,175.1,175.1,3433.0,176.69,176.69,175.1,175.1,3433.0
2018-04-27 12:00:00,175.65,176.39,175.01,176.26,9970.0,175.65,176.39,175.01,176.26,9970.0
2018-04-27 12:30:00,175.77,176.53,175.77,176.11,8397.0,175.77,176.53,175.77,176.11,8397.0
2018-04-27 13:00:00,176.15,176.28,175.84,176.21,6083.0,176.15,176.28,175.84,176.21,6083.0
2018-04-27 13:30:00,176.21,176.34,175.62,175.99,11103.0,176.21,176.34,175.62,175.99,11103.0
2018-04-27 14:00:00,176.07,177.64,175.98,177.49,9166.0,176.07,177.64,175.98,177.49,9166.0
2018-04-27 14:30:00,177.39,177.92,176.93,176.93,32144.0,177.39,177.92,176.93,176.93,32144.0
2018-04-27 15:00:00,177.0,177.39,175.5,175.98,34043.0,177.0,177.39,175.5,175.98,34043.0
2018-04-27 15:30:00,175.75,176.83,175.74,176.37,35253.0,175.75,176.83,175.74,176.37,35253.0
2018-04-30 09:30:00,177.83,177.83,175.54,175.82,6266.0,177.83,177.83,175.54,175.82,6266.0
2018-04-30 10:00:00,176.16,176.16,174.69,175.32,10771.0,176.16,176.16,174.69,175.32,10771.0
2018-04-30 10:30:00,175.02,175.87,175.02,175.22,16685.0,175.02,175.87,175.02,175.22,16685.0
2018-04-30 11:00:00,175.18,175.27,174.55,174.95,6720.0,175.18,175.27,174.55,174.95,6720.0
2018-04-30 11:30:00,175.22,175.22,173.62,173.77,10850.0,175.22,175.22,173.62,173.77,10850.0
2018-04-30 12:00:00,173.77,173.95,173.22,173.85,7803.0,173.77,173.95,173.22,173.85,7803.0
2018-04-30 12:30:00,173.92,174.2,173.6,173.88,4754.0,173.92,174.2,173.6,173.88,4754.0
2018-04-30 13:00:00,173.93,173.93,173.22,173.3,5135.0,173.93,173.93,173.22,173.3,5135.0
2018-04-30 13:30:00,173.28,173.9,173.19,173.69,15928.0,173.28,173.9,173.19,173.69,15928.0
2018-04-30 14:00:00,173.71,174.26,173.34,174.26,13554.0,173.71,174.26,173.34,174.26,13554.0
2018-04-30 14:30:00,174.27,174.27,173.66,173.99,8247.0,174.27,174.27,173.66,173.99,8247.0
2018-04-30 15:00:00,173.9,174.61,173.65,174.15,13015.0,173.9,174.61,173.65,174.15,13015.0
2018-04-30 15:30:00,174.26,174.68,173.12,173.18,33397.0,174.26,174.68,173.12,173.18,33397.0
2018-05-01 09:30:00,172.69,173.27,170.64,171.85,5954.0,172.69,173.27,170.64,171.85,5954.0
2018-05-01 10:00:00,172.26,172.26,171.14,171.66,6500.0,172.26,172.26,171.14,171.66,6500.0
2018-05-01 10:30:00,171.61,172.05,171.52,172.0,9308.0,171.61,172.05,171.52,172.0,9308.0
2018-05-01 11:00:00,171.91,172.99,171.69,172.77,21532.0,171.91,172.99,171.69,172.77,21532.0
2018-05-01 11:30:00,172.8,173.42,172.41,173.27,11040.0,172.8,173.42,172.41,173.27,11040.0
2018-05-01 12:00:00,172.99,173.35,172.88,173.35,6570.0,172.99,173.35,172.88,173.35,6570.0
2018-05-01 12:30:00,173.36,173.4,172.95,173.4,5718.0,173.36,173.4,172.95,173.4,5718.0
2018-05-01 13:00:00,173.25,173.25,172.95,173.17,3191.0,173.25,173.25,172.95,173.17,3191.0
2018-05-01 13:30:00,173.14,174.0,173.13,174.0,1773.0,173.14,174.0,173.13,174.0,1773.0
2018-05-01 14:00:00,173.94,173.94,173.57,173.57,2819.0,173.94,173.94,173.57,173.57,2819.0
2018-05-01 14:30:00,173.57,174.2,173.57,174.09,3820.0,173.57,174.2,173.57,174.09,3820.0
2018-05-01 15:00:00,174.46,174.48,173.86,174.48,11347.0,174.46,174.48,173.86,174.48,11347.0
2018-05-01 15:30:00,174.35,174.78,174.2,174.31,19954.0,174.35,174.78,174.2,174.31,19954.0
2018-05-02 09:30:00,173.37,174.08,171.94,173.9,8330.0,173.37,174.08,171.94,173.9,8330.0
2018-05-02 10:00:00,174.2,174.34,173.62,173.62,4954.0,174.2,174.34,173.62,173.62,4954.0
2018-05-02 10:30:00,173.49,174.35,173.03,174.23,6613.0,173.49,174.35,173.03,174.23,6613.0
2018-05-02 11:00:00,174.16,174.35,172.85,173.14,9502.0,174.16,174.35,172.85,173.14,9502.0
2018-05-02 11:30:00,172.94,173.01,171.6,172.55,12383.0,172.94,173.01,171.6,172.55,12383.0
2018-05-02 12:00:00,172.43,172.83,172.0,172.75,3700.0,172.43,172.83,172.0,172.75,3700.0
2018-05-02 12:30:00,172.82,173.13,172.46,172.5,5096.0,172.82,173.13,172.46,172.5,5096.0
2018-05-02 13:00:00,172.69,172.86,172.25,172.54,6917.0,172.69,172.86,172.25,172.54,6917.0
2018-05-02 13:30:00,172.41,172.72,172.4,172.63,5900.0,172.41,172.72,172.4,172.63,5900.0
2018-05-02 14:00:00,172.61,172.98,172.25,172.94,17018.0,172.61,172.98,172.25,172.94,17018.0
2018-05-02 14:30:00,172.73,172.75,172.0,172.0,8790.0,172.73,172.75,172.0,172.0,8790.0
2018-05-02 15:00:00,172.27,172.59,171.48,171.98,10276.0,172.27,172.59,171.48,171.98,10276.0
2018-05-02 15:30:00,171.87,172.04,170.7,171.25,28719.0,171.87,172.04,170.7,171.25,28719.0
2018-05-03 09:30:00,171.07,172.48,170.68,172.48,4795.0,171.07,172.48,170.68,172.48,4795.0
2018-05-03 10:00:00,172.33,172.48,170.51,171.04,6464.0,172.33,172.48,170.51,171.04,6464.0
2018-05-03 10:30:00,171.05,171.07,169.75,169.98,3262.0,171.05,171.07,169.75,169.98,3262.0
2018-05-03 11:00:00,170.15,171.45,170.14,171.28,5796.0,170.15,171.45,170.14,171.28,5796.0
2018-05-03 11:30:00,171.0,172.67,171.0,172.64,6471.0,171.0,172.67,171.0,172.64,6471.0
2018-05-03 12:00:00,172.65,172.75,171.78,171.78,4783.0,172.65,172.75,171.78,171.78,4783.0
2018-05-03 12:30:00,171.86,172.98,171.71,172.98,10776.0,171.86,172.98,171.71,172.98,10776.0
2018-05-03 13:00:00,172.91,173.22,172.54,172.55,5416.0,172.91,173.22,172.54,172.55,5416.0
2018-05-03 13:30:00,172.5,173.25,172.5,173.15,2555.0,172.5,173.25,172.5,173.15,2555.0
2018-05-03 14:00:00,172.91,173.08,172.65,173.08,3464.0,172.91,173.08,172.65,173.08,3464.0
2018-05-03 14:30:00,173.09,174.17,173.09,173.26,5717.0,173.09,174.17,173.09,173.26,5717.0
2018-05-03 15:00:00,173.54,173.74,173.24,173.55,11247.0,173.54,173.74,173.24,173.55,11247.0
2018-05-03 15:30:00,173.65,173.98,173.4,173.59,21187.0,173.65,173.98,173.4,173.59,21187.0
2018-05-04 09:30:00,172.54,172.69,171.93,172.0,5984.0,172.54,172.69,171.93,172.0,5984.0
2018-05-04 10:00:00,171.67,172.89,171.67,172.79,1547.0,171.67,172.89,171.67,172.79,1547.0
2018-05-04 10:30:00,173.39,174.28,173.39,174.08,3591.0,173.39,174.28,173.39,174.08,3591.0
2018-05-04 11:00:00,174.22,175.3,174.22,175.3,4608.0,174.22,175.3,174.22,175.3,4608.0
2018-05-04 11:30:00,175.0,175.48,174.89,175.43,5571.0,175.0,175.48,174.89,175.43,5571.0
2018-05-04 12:00:00,175.45,175.98,175.4,175.82,4379.0,175.45,175.98,175.4,175.82,4379.0
2018-05-04 12:30:00,175.79,176.13,175.73,176.02,7607.0,175.79,176.13,175.73,176.02,7607.0
2018-05-04 13:00:00,176.13,176.36,175.63,176.17,3611.0,176.13,176.36,175.63,176.17,3611.0
2018-05-04 13:30:00,175.89,176.31,175.89,176.19,1942.0,175.89,176.31,175.89,176.19,1942.0
2018-05-04 14:00:00,176.06,176.86,176.06,176.79,5681.0,176.06,176.86,176.06,176.79,5681.0
2018-05-04 14:30:00,176.84,176.99,176.44,176.64,5226.0,176.84,176.99,176.44,176.64,5226.0
2018-05-04 15:00:00,176.55,176.66,176.24,176.48,6324.0,176.55,176.66,176.24,176.48,6324.0
2018-05-04 15:30:00,176.43,176.45,175.72,176.15,16305.0,176.43,176.45,175.72,176.15,16305.0
2018-05-07 09:30:00,176.6,177.78,176.39,176.39,3143.0,176.6,177.78,176.39,176.39,3143.0
2018-05-07 10:00:00,176.67,177.01,176.23,177.0,4625.0,176.67,177.01,176.23,177.0,4625.0
2018-05-07 10:30:00,177.12,177.66,176.44,177.03,6250.0,177.12,177.66,176.44,177.03,6250.0
2018-05-07 11:00:00,177.27,177.45,176.84,177.45,3609.0,177.27,177.45,176.84,177.45,3609.0
2018-05-07 11:30:00,177.3,177.34,177.02,177.14,1404.0,177.3,177.34,177.02,177.14,1404.0
2018-05-07 12:00:00,177.44,177.58,177.37,177.41,2507.0,177.44,177.58,177.37,177.41,2507.0
2018-05-07 12:30:00,177.27,177.32,177.09,177.15,1522.0,177.27,177.32,177.09,177.15,1522.0
2018-05-07 13:00:00,177.28,177.43,177.13,177.43,1000.0,177.28,177.43,177.13,177.43,1000.0
2018-05-07 13:30:00,177.21,177.54,177.21,177.45,1700.0,177.21,177.54,177.21,177.45,1700.0
2018-05-07 14:00:00,177.34,177.47,177.1,177.3,2158.0,177.34,177.47,177.1,177.3,2158.0
2018-05-07 14:30:00,177.3,177.3,176.5,176.5,3251.0,177.3,177.3,176.5,176.5,3251.0
2018-05-07 15:00:00,176.48,176.9,176.21,176.47,9850.0,176.48,176.9,176.21,176.47,9850.0
2018-05-07 15:30:00,176.52,176.71,175.87,176.35,15239.0,176.52,176.71,175.87,176.35,15239.0
2018-05-08 09:30:00,175.42,175.42,174.27,174.93,5184.0,175.42,175.42,174.27,174.93,5184.0
2018-05-08 10:00:00,174.94,176.32,174.94,175.73,7719.0,174.94,176.32,174.94,175.73,7719.0
2018-05-08 10:30:00,175.75,176.49,175.75,175.95,4840.0,175.75,176.49,175.75,175.95,4840.0
2018-05-08 11:00:00,175.95,176.41,175.55,175.85,5334.0,175.95,176.41,175.55,175.85,5334.0
2018-05-08 11:30:00,175.74,175.95,175.42,175.73,4826.0,175.74,175.95,175.42,175.73,4826.0
2018-05-08 12:00:00,175.64,175.64,175.08,175.25,3800.0,175.64,175.64,175.08,175.25,3800.0
2018-05-08 12:30:00,175.27,175.37,174.87,174.94,9074.0,175.27,175.37,174.87,174.94,9074.0
2018-05-08 13:00:00,174.97,175.67,174.97,175.64,15400.0,174.97,175.67,174.97,175.64,15400.0
2018-05-08 13:30:00,175.65,176.3,175.65,175.78,6613.0,175.65,176.3,175.65,175.78,6613.0
2018-05-08 14:00:00,175.8,176.4,175.75,176.32,5210.0,175.8,176.4,175.75,176.32,5210.0
2018-05-08 14:30:00,176.02,176.4,175.54,176.23,4758.0,176.02,176.4,175.54,176.23,4758.0
2018-05-08 15:00:00,176.14,176.39,175.93,176.19,4624.0,176.14,176.39,175.93,176.19,4624.0
2018-05-08 15:30:00,175.96,176.25,175.62,176.06,11799.0,175.96,176.25,175.62,176.06,11799.0
2018-05-09 09:30:00,176.44,177.65,175.71,176.53,4776.0,176.44,177.65,175.71,176.53,4776.0
2018-05-09 10:00:00,176.49,176.49,176.04,176.16,3352.0,176.49,176.49,176.04,176.16,3352.0
2018-05-09 10:30:00,175.68,175.97,174.79,175.02,2900.0,175.68,175.97,174.79,175.02,2900.0
2018-05-09 11:00:00,175.22,175.93,175.13,175.68,3366.0,175.22,175.93,175.13,175.68,3366.0
2018-05-09 11:30:00,175.84,176.06,175.75,175.78,3546.0,175.84,176.06,175.75,175.78,3546.0
2018-05-09 12:00:00,175.75,176.33,175.57,176.33,4364.0,175.75,176.33,175.57,176.33,4364.0
2018-05-09 12:30:00,176.23,176.35,176.17,176.29,2760.0,176.23,176.35,176.17,176.29,2760.0
2018-05-09 13:00:00,176.37,176.89,176.33,176.89,4210.0,176.37,176.89,176.33,176.89,4210.0
2018-05-09 13:30:00,177.0,177.37,177.0,177.23,2424.0,177.0,177.37,177.0,177.23,2424.0
2018-05-09 14:00:00,177.17,177.28,176.91,177.17,2203.0,177.17,177.28,176.91,177.17,2203.0
2018-05-09 14:30:00,177.13,177.24,176.92,176.93,4405.0,177.13,177.24,176.92,176.93,4405.0
2018-05-09 15:00:00,176.87,177.02,176.52,176.67,4957.0,176.87,177.02,176.52,176.67,4957.0
2018-05-09 15:30:00,176.57,176.76,176.33,176.44,18071.0,176.57,176.76,176.33,176.44,18071.0
2018-05-10 09:30:00,177.37,178.56,177.34,178.54,7746.0,177.37,178.56,177.34,178.54,7746.0
2018-05-10 10:00:00,178.54,179.19,178.3,179.14,7565.0,178.54,179.19,178.3,179.14,7565.0
2018-05-10 10:30:00,179.16,179.39,178.75,178.95,4085.0,179.16,179.39,178.75,178.95,4085.0
2018-05-10 11:00:00,179.0,179.25,178.76,179.21,3850.0,179.0,179.25,178.76,179.21,3850.0
2018-05-10 11:30:00,179.06,179.18,178.99,179.18,4181.0,179.06,179.18,178.99,179.18,4181.0
2018-05-10 12:00:00,179.18,179.43,179.06,179.39,3152.0,179.18,179.43,179.06,179.39,3152.0
2018-05-10 12:30:00,179.26,179.43,179.03,179.31,9700.0,179.26,179.43,179.03,179.31,9700.0
2018-05-10 13:00:00,179.32,179.77,179.32,179.56,2557.0,179.32,179.77,179.32,179.56,2557.0
2018-05-10 13:30:00,179.55,179.79,179.21,179.21,2507.0,179.55,179.79,179.21,179.21,2507.0
2018-05-10 14:00:00,179.21,179.73,179.08,179.41,8017.0,179.21,179.73,179.08,179.41,8017.0
2018-05-10 14:30:00,179.51,179.57,179.04,179.45,3958.0,179.51,179.57,179.04,179.45,3958.0
2018-05-10 15:00:00,179.45,179.54,179.15,179.42,5055.0,179.45,179.54,179.15,179.42,5055.0
2018-05-10 15:30:00,179.52,179.58,178.88,179.12,18100.0,179.52,179.58,178.88,179.12,18100.0
2018-05-11 09:30:00,178.87,179.44,178.66,179.44,5229.0,178.87,179.44,178.66,179.44,5229.0
2018-05-11 10:00:00,179.44,179.69,179.29,179.56,4871.0,179.44,179.69,179.29,179.56,4871.0
2018-05-11 10:30:00,179.56,180.42,179.56,180.12,10594.0,179.56,180.42,179.56,180.12,10594.0
2018-05-11 11:00:00,180.12,180.26,179.23,179.24,4379.0,180.12,180.26,179.23,179.24,4379.0
2018-05-11 11:30:00,179.24,179.39,178.23,178.48,4830.0,179.24,179.39,178.23,178.48,4830.0
2018-05-11 12:00:00,178.47,178.47,177.44,177.45,3504.0,178.47,178.47,177.44,177.45,3504.0
2018-05-11 12:30:00,177.63,178.54,177.62,178.11,4903.0,177.63,178.54,177.62,178.11,4903.0
2018-05-11 13:00:00,178.11,178.28,177.65,178.25,4302.0,178.11,178.28,177.65,178.25,4302.0
2018-05-11 13:30:00,178.25,178.25,177.44,177.64,2648.0,178.25,178.25,177.44,177.64,2648.0
2018-05-11 14:00:00,177.64,178.06,177.32,178.05,4577.0,177.64,178.06,177.32,178.05,4577.0
2018-05-11 14:30:00,177.91,178.32,177.73,178.32,5324.0,177.91,178.32,177.73,178.32,5324.0
2018-05-11 15:00:00,178.32,178.49,177.84,178.1,6999.0,178.32,178.49,177.84,178.1,6999.0
2018-05-11 15:30:00,177.98,178.35,177.68,178.12,14426.0,177.98,178.35,177.68,178.12,14426.0
2018-05-14 09:30:00,178.26,178.69,177.63,178.51,7410.0,178.26,178.69,177.63,178.51,7410.0
2018-05-14 10:00:00,178.52,178.71,178.3,178.3,4040.0,178.52,178.71,178.3,178.3,4040.0
2018-05-14 10:30:00,178.47,178.67,177.64,177.83,4510.0,178.47,178.67,177.64,177.83,4510.0
2018-05-14 11:00:00,177.64,178.31,177.5,177.5,7314.0,177.64,178.31,177.5,177.5,7314.0
2018-05-14 11:30:00,177.64,177.68,177.28,177.68,5867.0,177.64,177.68,177.28,177.68,5867.0
2018-05-14 12:00:00,177.78,177.79,177.48,177.56,5647.0,177.78,177.79,177.48,177.56,5647.0
2018-05-14 12:30:00,177.62,177.66,177.2,177.2,21885.0,177.62,177.66,177.2,177.2,21885.0
2018-05-14 13:00:00,177.2,177.27,176.7,176.94,7840.0,177.2,177.27,176.7,176.94,7840.0
2018-05-14 13:30:00,177.12,177.12,176.25,176.5,9301.0,177.12,177.12,176.25,176.5,9301.0
2018-05-14 14:00:00,176.5,176.58,176.0,176.57,5831.0,176.5,176.58,176.0,176.57,5831.0
2018-05-14 14:30:00,176.57,176.57,176.12,176.17,7372.0,176.57,176.57,176.12,176.17,7372.0
2018-05-14 15:00:00,176.22,176.93,176.22,176.81,10526.0,176.22,176.93,176.22,176.81,10526.0
2018-05-14 15:30:00,176.87,176.9,176.33,176.44,62574.0,176.87,176.9,176.33,176.44,62574.0
2018-05-15 09:30:00,175.4,176.72,175.0,176.48,9533.0,175.4,176.72,175.0,176.48,9533.0
2018-05-15 10:00:00,176.28,177.97,176.28,177.79,7934.0,176.28,177.97,176.28,177.79,7934.0
2018-05-15 10:30:00,177.48,178.43,177.48,178.02,9347.0,177.48,178.43,177.48,178.02,9347.0
2018-05-15 11:00:00,177.92,178.24,177.76,178.09,6138.0,177.92,178.24,177.76,178.09,6138.0
2018-05-15 11:30:00,178.21,178.56,178.21,178.52,6000.0,178.21,178.56,178.21,178.52,6000.0
2018-05-15 12:00:00,178.45,178.79,178.45,178.58,8635.0,178.45,178.79,178.45,178.58,8635.0
2018-05-15 12:30:00,178.58,178.9,178.55,178.57,8118.0,178.58,178.9,178.55,178.57,8118.0
2018-05-15 13:00:00,178.57,178.61,178.31,178.58,7208.0,178.57,178.61,178.31,178.58,7208.0
2018-05-15 13:30:00,178.51,178.62,178.24,178.25,4793.0,178.51,178.62,178.24,178.25,4793.0
2018-05-15 14:00:00,178.22,178.75,178.22,178.75,7629.0,178.22,178.75,178.22,178.75,7629.0
2018-05-15 14:30:00,178.76,178.84,178.07,178.19,6844.0,178.76,178.84,178.07,178.19,6844.0
2018-05-15 15:00:00,178.26,178.3,177.74,177.85,8564.0,178.26,178.3,177.74,177.85,8564.0
2018-05-15 15:30:00,177.7,178.5,177.59,178.32,25284.0,177.7,178.5,177.59,178.32,25284.0
2018-05-16 09:30:00,178.66,180.49,178.66,180.44,13552.0,178.66,180.49,178.66,180.44,13552.0
2018-05-16 10:00:00,180.44,180.53,179.91,180.01,10136.0,180.44,180.53,179.91,180.01,10136.0
2018-05-16 10:30:00,180.01,180.64,179.79,179.79,7066.0,180.01,180.64,179.79,179.79,7066.0
2018-05-16 11:00:00,179.81,180.4,179.79,180.34,5964.0,179.81,180.4,179.79,180.34,5964.0
2018-05-16 11:30:00,180.33,180.58,180.2,180.58,8536.0,180.33,180.58,180.2,180.58,8536.0
2018-05-16 12:00:00,180.65,181.58,180.56,181.51,16131.0,180.65,181.58,180.56,181.51,16131.0
2018-05-16 12:30:00,181.51,181.89,181.25,181.25,6390.0,181.51,181.89,181.25,181.25,6390.0
2018-05-16 13:00:00,181.21,181.36,180.6,180.77,4326.0,181.21,181.36,180.6,180.77,4326.0
2018-05-16 13:30:00,180.79,180.87,180.33,180.77,2969.0,180.79,180.87,180.33,180.77,2969.0
2018-05-16 14:00:00,180.77,180.82,180.45,180.55,4312.0,180.77,180.82,180.45,180.55,4312.0
2018-05-16 14:30:00,180.51,180.89,180.35,180.71,8423.0,180.51,180.89,180.35,180.71,8423.0
2018-05-16 15:00:00,180.78,180.79,179.93,180.06,9667.0,180.78,180.79,179.93,180.06,9667.0
2018-05-16 15:30:00,180.0,180.12,179.71,180.09,36342.0,180.0,180.12,179.71,180.09,36342.0
2018-05-17 09:30:00,179.34,180.28,178.65,179.71,12070.0,179.34,180.28,178.65,179.71,12070.0
2018-05-17 10:00:00,179.71,180.44,179.44,180.44,11178.0,179.71,180.44,179.44,180.44,11178.0
2018-05-17 10:30:00,180.63,180.63,179.97,180.29,7022.0,180.63,180.63,179.97,180.29,7022.0
2018-05-17 11:00:00,180.3,180.34,180.01,180.21,4546.0,180.3,180.34,180.01,180.21,4546.0
2018-05-17 11:30:00,180.21,180.4,179.97,180.11,4905.0,180.21,180.4,179.97,180.11,4905.0
2018-05-17 12:00:00,180.11,180.19,179.91,180.19,4094.0,180.11,180.19,179.91,180.19,4094.0
2018-05-17 12:30:00,180.19,180.41,179.94,180.21,12118.0,180.19,180.41,179.94,180.21,12118.0
2018-05-17 13:00:00,180.21,180.28,179.9,180.04,3800.0,180.21,180.28,179.9,180.04,3800.0
2018-05-17 13:30:00,180.04,180.15,179.83,179.86,6040.0,180.04,180.15,179.83,179.86,6040.0
2018-05-17 14:00:00,179.95,180.38,179.7,180.16,12300.0,179.95,180.38,179.7,180.16,12300.0
2018-05-17 14:30:00,180.27,180.84,180.26,180.82,6523.0,180.27,180.84,180.26,180.82,6523.0
2018-05-17 15:00:00,180.84,180.93,180.6,180.7,8341.0,180.84,180.93,180.6,180.7,8341.0
2018-05-17 15:30:00,180.75,180.76,180.25,180.3,16593.0,180.75,180.76,180.25,180.3,16593.0
2018-05-18 09:30:00,181.08,181.95,180.87,181.74,14893.0,181.08,181.95,180.87,181.74,14893.0
2018-05-18 10:00:00,181.52,182.28,181.5,181.82,8725.0,181.52,182.28,181.5,181.82,8725.0
2018-05-18 10:30:00,181.51,181.53,181.16,181.16,4035.0,181.51,181.53,181.16,181.16,4035.0
2018-05-18 11:00:00,181.21,181.51,181.08,181.19,4980.0,181.21,181.51,181.08,181.19,4980.0
2018-05-18 11:30:00,181.08,181.12,180.8,180.92,7132.0,181.08,181.12,180.8,180.92,7132.0
2018-05-18 12:00:00,180.92,180.92,180.56,180.59,4401.0,180.92,180.92,180.56,180.59,4401.0
2018-05-18 12:30:00,180.59,180.59,180.3,180.38,4714.0,180.59,180.59,180.3,180.38,4714.0
2018-05-18 13:00:00,180.38,180.51,180.24,180.29,6116.0,180.38,180.51,180.24,180.29,6116.0
2018-05-18 13:30:00,180.35,180.35,179.87,180.01,7200.0,180.35,180.35,179.87,180.01,7200.0
2018-05-18 14:00:00,179.89,180.1,179.87,180.09,4124.0,179.89,180.1,179.87,180.09,4124.0
2018-05-18 14:30:00,180.18,180.4,180.03,180.35,3878.0,180.18,180.4,180.03,180.35,3878.0
2018-05-18 15:00:00,180.55,180.86,180.48,180.65,8100.0,180.55,180.86,180.48,180.65,8100.0
2018-05-18 15:30:00,180.65,180.71,180.0,180.06,25307.0,180.65,180.71,180.0,180.06,25307.0
2018-05-21 09:30:00,180.74,181.83,180.74,181.41,4539.0,180.74,181.83,180.74,181.41,4539.0
2018-05-21 10:00:00,181.56,181.9,181.53,181.59,4101.0,181.56,181.9,181.53,181.59,4101.0
2018-05-21 10:30:00,181.59,182.34,181.59,182.25,7855.0,181.59,182.34,181.59,182.25,7855.0
2018-05-21 11:00:00,182.25,182.25,180.71,180.71,6138.0,182.25,182.25,180.71,180.71,6138.0
2018-05-21 11:30:00,180.84,181.32,180.62,181.22,2788.0,180.84,181.32,180.62,181.22,2788.0
2018-05-21 12:00:00,181.48,181.76,181.23,181.51,4509.0,181.48,181.76,181.23,181.51,4509.0
2018-05-21 12:30:00,181.51,181.68,181.34,181.34,4328.0,181.51,181.68,181.34,181.34,4328.0
2018-05-21 13:00:00,181.48,181.48,181.05,181.17,6092.0,181.48,181.48,181.05,181.17,6092.0
2018-05-21 13:30:00,181.23,181.42,181.2,181.38,2659.0,181.23,181.42,181.2,181.38,2659.0
2018-05-21 14:00:00,181.38,181.88,181.27,181.4,6712.0,181.38,181.88,181.27,181.4,6712.0
2018-05-21 14:30:00,181.27,181.62,181.01,181.53,6985.0,181.27,181.62,181.01,181.53,6985.0
2018-05-21 15:00:00,181.51,181.67,181.34,181.65,6300.0,181.51,181.67,181.34,181.65,6300.0
2018-05-21 15:30:00,181.54,182.01,181.09,181.76,16948.0,181.54,182.01,181.09,181.76,16948.0
2018-05-22 09:30:00,181.88,182.09,181.14,181.32,8180.0,181.88,182.09,181.14,181.32,8180.0
2018-05-22 10:00:00,181.34,181.74,181.2,181.2,4704.0,181.34,181.74,181.2,181.2,4704.0
2018-05-22 10:30:00,181.25,181.7,181.2,181.38,4483.0,181.25,181.7,181.2,181.38,4483.0
2018-05-22 11:00:00,181.63,181.65,181.33,181.64,3306.0,181.63,181.65,181.33,181.64,3306.0
2018-05-22 11:30:00,181.45,181.61,181.2,181.39,3025.0,181.45,181.61,181.2,181.39,3025.0
2018-05-22 12:00:00,181.39,181.39,181.1,181.33,4701.0,181.39,181.39,181.1,181.33,4701.0
2018-05-22 12:30:00,181.36,181.37,181.15,181.34,4888.0,181.36,181.37,181.15,181.34,4888.0
2018-05-22 13:00:00,181.2,181.41,181.2,181.34,6014.0,181.2,181.41,181.2,181.34,6014.0
2018-05-22 13:30:00,181.34,181.34,180.97,181.05,4200.0,181.34,181.34,180.97,181.05,4200.0
2018-05-22 14:00:00,181.01,181.17,181.0,181.01,3823.0,181.01,181.17,181.0,181.01,3823.0
2018-05-22 14:30:00,181.02,181.22,180.95,181.0,5835.0,181.02,181.22,180.95,181.0,5835.0
2018-05-22 15:00:00,181.0,181.1,180.8,180.85,4410.0,181.0,181.1,180.8,180.85,4410.0
2018-05-22 15:30:00,180.85,180.91,180.49,180.55,19684.0,180.85,180.91,180.49,180.55,19684.0
2018-05-23 09:30:00,179.95,181.23,179.73,180.61,5629.0,179.95,181.23,179.73,180.61,5629.0
2018-05-23 10:00:00,180.51,181.16,180.49,181.07,4252.0,180.51,181.16,180.49,181.07,4252.0
2018-05-23 10:30:00,180.77,180.95,180.73,180.95,3154.0,180.77,180.95,180.73,180.95,3154.0
2018-05-23 11:00:00,180.73,181.21,180.73,181.19,2638.0,180.73,181.21,180.73,181.19,2638.0
2018-05-23 11:30:00,181.24,182.0,181.24,181.77,3572.0,181.24,182.0,181.24,181.77,3572.0
2018-05-23 12:00:00,181.54,181.61,181.25,181.25,3786.0,181.54,181.61,181.25,181.25,3786.0
2018-05-23 12:30:00,181.18,181.52,181.18,181.52,3202.0,181.18,181.52,181.18,181.52,3202.0
2018-05-23 13:00:00,181.52,181.52,180.94,180.94,1902.0,181.52,181.52,180.94,180.94,1902.0
2018-05-23 13:30:00,180.96,181.2,180.95,181.12,2200.0,180.96,181.2,180.95,181.12,2200.0
2018-05-23 14:00:00,181.12,181.85,181.12,181.54,4251.0,181.12,181.85,181.12,181.54,4251.0
2018-05-23 14:30:00,181.54,181.65,181.38,181.64,3375.0,181.54,181.65,181.38,181.64,3375.0
2018-05-23 15:00:00,181.79,182.03,181.69,181.91,4308.0,181.79,182.03,181.69,181.91,4308.0
2018-05-23 15:30:00,181.89,181.98,181.36,181.91,11355.0,181.89,181.98,181.36,181.91,11355.0
2018-05-24 09:30:00,181.77,182.2,181.33,181.4,7455.0,181.77,182.2,181.33,181.4,7455.0
2018-05-24 10:00:00,181.39,181.66,181.01,181.01,6302.0,181.39,181.66,181.01,181.01,6302.0
2018-05-24 10:30:00,181.02,181.32,180.76,180.88,8905.0,181.02,181.32,180.76,180.88,8905.0
2018-05-24 11:00:00,180.78,181.51,180.76,181.51,4219.0,180.78,181.51,180.76,181.51,4219.0
2018-05-24 11:30:00,181.6,181.64,181.26,181.41,3943.0,181.6,181.64,181.26,181.41,3943.0
2018-05-24 12:00:00,181.63,181.73,181.38,181.56,2500.0,181.63,181.73,181.38,181.56,2500.0
2018-05-24 12:30:00,181.56,181.81,181.56,181.61,3546.0,181.56,181.81,181.56,181.61,3546.0
2018-05-24 13:00:00,181.82,181.88,181.7,181.75,3502.0,181.82,181.88,181.7,181.75,3502.0
2018-05-24 13:30:00,181.73,181.73,181.65,181.65,1136.0,181.73,181.73,181.65,181.65,1136.0
2018-05-24 14:00:00,181.5,181.66,181.37,181.66,2900.0,181.5,181.66,181.37,181.66,2900.0
2018-05-24 14:30:00,181.55,181.6,181.31,181.41,2239.0,181.55,181.6,181.31,181.41,2239.0
2018-05-24 15:00:00,181.4,181.63,181.3,181.5,5640.0,181.4,181.63,181.3,181.5,5640.0
2018-05-24 15:30:00,181.3,181.37,180.98,181.1,19891.0,181.3,181.37,180.98,181.1,19891.0
2018-05-25 09:30:00,180.55,181.73,180.32,181.55,4753.0,180.55,181.73,180.32,181.55,4753.0
2018-05-25 10:00:00,181.3,181.57,181.13,181.38,5436.0,181.3,181.57,181.13,181.38,5436.0
2018-05-25 10:30:00,181.38,181.83,181.08,181.35,14682.0,181.38,181.83,181.08,181.35,14682.0
2018-05-25 11:00:00,181.3,181.74,181.3,181.58,2700.0,181.3,181.74,181.3,181.58,2700.0
2018-05-25 11:30:00,181.69,182.3,181.63,182.28,4813.0,181.69,182.3,181.63,182.28,4813.0
2018-05-25 12:00:00,182.27,182.27,181.65,181.78,5291.0,182.27,182.27,181.65,181.78,5291.0
2018-05-25 12:30:00,181.78,181.84,181.47,181.59,7800.0,181.78,181.84,181.47,181.59,7800.0
2018-05-25 13:00:00,181.54,181.59,181.19,181.19,4500.0,181.54,181.59,181.19,181.19,4500.0
2018-05-25 13:30:00,181.22,181.32,181.0,181.06,10192.0,181.22,181.32,181.0,181.06,10192.0
2018-05-25 14:00:00,181.04,181.34,181.01,181.33,5395.0,181.04,181.34,181.01,181.33,5395.0
2018-05-25 14:30:00,181.39,181.42,181.15,181.15,3901.0,181.39,181.42,181.15,181.15,3901.0
2018-05-25 15:00:00,181.3,181.46,181.19,181.3,6449.0,181.3,181.46,181.19,181.3,6449.0
2018-05-25 15:30:00,181.43,181.43,181.15,181.28,14636.0,181.43,181.43,181.15,181.28,14636.0
2018-05-29 09:30:00,180.42,181.99,180.42,181.96,6432.0,180.42,181.99,180.42,181.96,6432.0
2018-05-29 10:00:00,182.23,182.23,181.37,182.04,10694.0,182.23,182.23,181.37,182.04,10694.0
2018-05-29 10:30:00,182.04,182.04,181.24,181.58,3000.0,182.04,182.04,181.24,181.58,3000.0
2018-05-29 11:00:00,181.58,181.66,180.89,181.36,8364.0,181.58,181.66,180.89,181.36,8364.0
2018-05-29 11:30:00,181.36,181.4,180.64,180.71,3119.0,181.36,181.4,180.64,180.71,3119.0
2018-05-29 12:00:00,180.7,181.23,180.42,181.03,15262.0,180.7,181.23,180.42,181.03,15262.0
2018-05-29 12:30:00,180.96,181.34,180.93,181.34,3564.0,180.96,181.34,180.93,181.34,3564.0
2018-05-29 13:00:00,181.35,181.35,180.92,181.04,2800.0,181.35,181.35,180.92,181.04,2800.0
2018-05-29 13:30:00,181.01,181.21,180.75,181.16,3124.0,181.01,181.21,180.75,181.16,3124.0
2018-05-29 14:00:00,180.92,181.33,180.86,181.26,3029.0,180.92,181.33,180.86,181.26,3029.0
2018-05-29 14:30:00,181.22,181.29,180.79,180.85,3600.0,181.22,181.29,180.79,180.85,3600.0
2018-05-29 15:00:00,180.95,181.17,180.8,181.12,5101.0,180.95,181.17,180.8,181.12,5101.0
2018-05-29 15:30:00,181.22,181.79,181.22,181.75,11450.0,181.22,181.79,181.22,181.75,11450.0
2018-05-30 09:30:00,182.94,184.82,182.94,184.72,11177.0,182.94,184.82,182.94,184.72,11177.0
2018-05-30 10:00:00,184.72,184.72,183.79,184.07,9818.0,184.72,184.72,183.79,184.07,9818.0
2018-05-30 10:30:00,184.08,184.47,183.53,184.06,11531.0,184.08,184.47,183.53,184.06,11531.0
2018-05-30 11:00:00,184.07,184.85,183.81,184.79,4896.0,184.07,184.85,183.81,184.79,4896.0
2018-05-30 11:30:00,184.81,185.17,184.8,185.1,4920.0,184.81,185.17,184.8,185.1,4920.0
2018-05-30 12:00:00,185.35,185.8,185.3,185.49,6925.0,185.35,185.8,185.3,185.49,6925.0
2018-05-30 12:30:00,185.49,185.54,185.13,185.52,4889.0,185.49,185.54,185.13,185.52,4889.0
2018-05-30 13:00:00,185.5,185.81,185.48,185.58,7115.0,185.5,185.81,185.48,185.58,7115.0
2018-05-30 13:30:00,185.55,185.58,184.71,184.98,16257.0,185.55,185.58,184.71,184.98,16257.0
2018-05-30 14:00:00,184.91,185.18,184.79,185.12,6400.0,184.91,185.18,184.79,185.12,6400.0
2018-05-30 14:30:00,185.11,185.34,184.0,184.18,23675.0,185.11,185.34,184.0,184.18,23675.0
2018-05-30 15:00:00,184.19,184.35,184.03,184.27,47841.0,184.19,184.35,184.03,184.27,47841.0
2018-05-30 15:30:00,184.26,184.43,183.98,184.32,21798.0,184.26,184.43,183.98,184.32,21798.0
2018-05-31 09:30:00,185.18,186.08,185.18,185.71,9649.0,185.18,186.08,185.18,185.71,9649.0
2018-05-31 10:00:00,185.91,186.59,185.91,186.35,8926.0,185.91,186.59,185.91,186.35,8926.0
2018-05-31 10:30:00,186.35,186.4,185.81,186.13,11651.0,186.35,186.4,185.81,186.13,11651.0
2018-05-31 11:00:00,186.1,186.11,185.68,186.1,4872.0,186.1,186.11,185.68,186.1,4872.0
2018-05-31 11:30:00,186.13,186.76,185.77,185.77,14154.0,186.13,186.76,185.77,185.77,14154.0
2018-05-31 12:00:00,185.73,186.0,185.42,185.42,5745.0,185.73,186.0,185.42,185.42,5745.0
2018-05-31 12:30:00,185.45,185.65,185.23,185.49,7743.0,185.45,185.65,185.23,185.49,7743.0
2018-05-31 13:00:00,185.59,185.59,185.16,185.45,4500.0,185.59,185.59,185.16,185.45,4500.0
2018-05-31 13:30:00,185.49,185.57,185.2,185.26,6616.0,185.49,185.57,185.2,185.26,6616.0
2018-05-31 14:00:00,185.15,185.34,184.97,185.25,7853.0,185.15,185.34,184.97,185.25,7853.0
2018-05-31 14:30:00,185.12,185.17,184.69,184.71,6883.0,185.12,185.17,184.69,184.71,6883.0
2018-05-31 15:00:00,184.56,184.81,183.92,184.07,10800.0,184.56,184.81,183.92,184.07,10800.0
2018-05-31 15:30:00,184.1,184.22,183.59,184.04,31778.0,184.1,184.22,183.59,184.04,31778.0
2018-06-01 09:30:00,185.67,186.63,185.61,186.22,11645.0,185.67,186.63,185.61,186.22,11645.0
2018-06-01 10:00:00,186.45,186.61,185.44,186.25,8955.0,186.45,186.61,185.44,186.25,8955.0
2018-06-01 10:30:00,186.15,187.1,185.94,187.09,6193.0,186.15,187.1,185.94,187.09,6193.0
2018-06-01 11:00:00,187.15,187.17,186.36,187.02,4186.0,187.15,187.17,186.36,187.02,4186.0
2018-06-01 11:30:00,187.02,187.02,186.48,186.6,4671.0,187.02,187.02,186.48,186.6,4671.0
2018-06-01 12:00:00,186.39,186.69,186.21,186.31,2879.0,186.39,186.69,186.21,186.31,2879.0
2018-06-01 12:30:00,186.31,187.01,186.2,186.69,6695.0,186.31,187.01,186.2,186.69,6695.0
2018-06-01 13:00:00,186.68,186.96,186.54,186.63,5090.0,186.68,186.96,186.54,186.63,5090.0
2018-06-01 13:30:00,186.53,187.51,186.53,187.43,8300.0,186.53,187.51,186.53,187.43,8300.0
2018-06-01 14:00:00,187.35,187.49,187.11,187.44,11548.0,187.35,187.49,187.11,187.44,11548.0
2018-06-01 14:30:00,187.35,187.61,187.15,187.61,5498.0,187.35,187.61,187.15,187.61,5498.0
2018-06-01 15:00:00,187.67,187.68,187.07,187.38,11287.0,187.67,187.68,187.07,187.38,11287.0
2018-06-01 15:30:00,187.3,187.54,187.26,187.31,24882.0,187.3,187.54,187.26,187.31,24882.0
2018-06-04 09:30:00,188.55,189.02,187.87,188.89,13039.0,188.55,189.02,187.87,188.89,13039.0
2018-06-04 10:00:00,189.15,189.16,188.37,188.64,6912.0,189.15,189.16,188.37,188.64,6912.0
2018-06-04 10:30:00,188.64,189.2,188.49,189.07,4927.0,188.64,189.2,188.49,189.07,4927.0
2018-06-04 11:00:00,189.12,189.67,189.01,189.67,13985.0,189.12,189.67,189.01,189.67,13985.0
2018-06-04 11:30:00,189.7,189.89,189.57,189.84,6972.0,189.7,189.89,189.57,189.84,6972.0
2018-06-04 12:00:00,189.86,190.69,189.74,190.28,11457.0,189.86,190.69,189.74,190.28,11457.0
2018-06-04 12:30:00,190.38,190.49,189.99,190.02,14087.0,190.38,190.49,189.99,190.02,14087.0
2018-06-04 13:00:00,190.02,190.06,189.76,189.76,9144.0,190.02,190.06,189.76,189.76,9144.0
2018-06-04 13:30:00,189.76,189.87,189.56,189.63,15544.0,189.76,189.87,189.56,189.63,15544.0
2018-06-04 14:00:00,189.7,189.85,189.63,189.77,8444.0,189.7,189.85,189.63,189.77,8444.0
2018-06-04 14:30:00,189.75,189.94,189.72,189.92,7527.0,189.75,189.94,189.72,189.92,7527.0
2018-06-04 15:00:00,189.93,189.98,189.7,189.75,6647.0,189.93,189.98,189.7,189.75,6647.0
2018-06-04 15:30:00,189.75,189.9,189.63,189.81,65957.0,189.75,189.9,189.63,189.81,65957.0
2018-06-05 09:30:00,190.3,192.04,190.09,191.89,16115.0,190.3,192.04,190.09,191.89,16115.0
2018-06-05 10:00:00,191.82,192.2,191.43,191.56,5661.0,191.82,192.2,191.43,191.56,5661.0
2018-06-05 10:30:00,191.56,191.77,191.41,191.68,9216.0,191.56,191.77,191.41,191.68,9216.0
2018-06-05 11:00:00,191.68,191.93,191.47,191.57,15151.0,191.68,191.93,191.47,191.57,15151.0
2018-06-05 11:30:00,191.57,191.86,191.47,191.77,11859.0,191.57,191.86,191.47,191.77,11859.0
2018-06-05 12:00:00,191.77,191.77,191.42,191.56,8402.0,191.77,191.77,191.42,191.56,8402.0
2018-06-05 12:30:00,191.47,191.95,191.47,191.67,2300.0,191.47,191.95,191.47,191.67,2300.0
2018-06-05 13:00:00,191.73,192.1,191.73,192.1,2497.0,191.73,192.1,191.73,192.1,2497.0
2018-06-05 13:30:00,192.13,192.26,192.13,192.22,2302.0,192.13,192.26,192.13,192.22,2302.0
2018-06-05 14:00:00,192.23,192.23,191.66,191.98,9415.0,192.23,192.23,191.66,191.98,9415.0
2018-06-05 14:30:00,192.15,192.34,192.0,192.0,7634.0,192.15,192.34,192.0,192.0,7634.0
2018-06-05 15:00:00,192.0,192.0,191.47,191.47,5200.0,192.0,192.0,191.47,191.47,5200.0
2018-06-05 15:30:00,191.58,191.86,191.47,191.75,13971.0,191.58,191.86,191.47,191.75,13971.0
2018-06-06 09:30:00,192.46,192.56,191.89,191.89,7103.0,192.46,192.56,191.89,191.89,7103.0
2018-06-06 10:00:00,192.08,192.4,192.02,192.36,5939.0,192.08,192.4,192.02,192.36,5939.0
2018-06-06 10:30:00,192.36,193.52,192.36,193.52,5961.0,192.36,193.52,192.36,193.52,5961.0
2018-06-06 11:00:00,193.45,193.73,193.2,193.51,4812.0,193.45,193.73,193.2,193.51,4812.0
2018-06-06 11:30:00,193.52,193.62,192.71,192.96,5805.0,193.52,193.62,192.71,192.96,5805.0
2018-06-06 12:00:00,192.75,192.81,192.21,192.75,24113.0,192.75,192.81,192.21,192.75,24113.0
2018-06-06 12:30:00,192.71,192.75,192.41,192.54,5100.0,192.71,192.75,192.41,192.54,5100.0
2018-06-06 13:00:00,192.45,192.61,192.41,192.45,7736.0,192.45,192.61,192.41,192.45,7736.0
2018-06-06 13:30:00,192.58,192.58,192.41,192.53,7440.0,192.58,192.58,192.41,192.53,7440.0
2018-06-06 14:00:00,192.59,192.75,192.54,192.54,7220.0,192.59,192.75,192.54,192.54,7220.0
2018-06-06 14:30:00,192.63,192.71,192.52,192.6,6829.0,192.63,192.71,192.52,192.6,6829.0
2018-06-06 15:00:00,192.6,192.78,192.51,192.55,18300.0,192.6,192.78,192.51,192.55,18300.0
2018-06-06 15:30:00,192.65,193.0,192.52,192.9,39750.0,192.65,193.0,192.52,192.9,39750.0
2018-06-07 09:30:00,193.32,193.87,192.89,193.36,8395.0,193.32,193.87,192.89,193.36,8395.0
2018-06-07 10:00:00,193.36,193.36,192.54,192.55,9758.0,193.36,193.36,192.54,192.55,9758.0
2018-06-07 10:30:00,192.55,192.69,192.26,192.69,21496.0,192.55,192.69,192.26,192.69,21496.0
2018-06-07 11:00:00,192.53,192.88,192.35,192.62,9902.0,192.53,192.88,192.35,192.62,9902.0
2018-06-07 11:30:00,192.66,193.0,192.45,192.84,9864.0,192.66,193.0,192.45,192.84,9864.0
2018-06-07 12:00:00,192.83,192.87,192.51,192.79,7626.0,192.83,192.87,192.51,192.79,7626.0
2018-06-07 12:30:00,192.79,192.79,192.41,192.6,12396.0,192.79,192.79,192.41,192.6,12396.0
2018-06-07 13:00:00,192.6,192.61,192.36,192.36,12874.0,192.6,192.61,192.36,192.36,12874.0
2018-06-07 13:30:00,192.45,192.54,192.18,192.3,22490.0,192.45,192.54,192.18,192.3,22490.0
2018-06-07 14:00:00,192.4,193.17,192.25,193.06,12430.0,192.4,193.17,192.25,193.06,12430.0
2018-06-07 14:30:00,193.09,193.41,193.04,193.22,12876.0,193.09,193.41,193.04,193.22,12876.0
2018-06-07 15:00:00,193.22,193.58,193.11,193.33,15054.0,193.22,193.58,193.11,193.33,15054.0
2018-06-07 15:30:00,193.41,193.52,192.7,192.86,30341.0,193.41,193.52,192.7,192.86,30341.0
2018-06-08 09:30:00,192.92,195.14,192.84,194.96,13914.0,192.92,195.14,192.84,194.96,13914.0
2018-06-08 10:00:00,194.93,195.41,194.62,194.97,8762.0,194.93,195.41,194.62,194.97,8762.0
2018-06-08 10:30:00,194.84,194.84,194.01,194.59,12698.0,194.84,194.84,194.01,194.59,12698.0
2018-06-08 11:00:00,194.58,194.67,194.41,194.57,13479.0,194.58,194.67,194.41,194.57,13479.0
2018-06-08 11:30:00,194.57,195.11,194.44,195.11,7483.0,194.57,195.11,194.44,195.11,7483.0
2018-06-08 12:00:00,195.12,195.74,195.06,195.64,7872.0,195.12,195.74,195.06,195.64,7872.0
2018-06-08 12:30:00,195.71,196.42,195.71,196.36,12530.0,195.71,196.42,195.71,196.36,12530.0
2018-06-08 13:00:00,196.29,196.55,196.29,196.42,5431.0,196.29,196.55,196.29,196.42,5431.0
2018-06-08 13:30:00,196.43,196.83,196.38,196.83,11544.0,196.43,196.83,196.38,196.83,11544.0
2018-06-08 14:00:00,196.91,198.25,196.91,198.11,14683.0,196.91,198.25,196.91,198.11,14683.0
2018-06-08 14:30:00,198.28,198.63,198.26,198.52,11103.0,198.28,198.63,198.26,198.52,11103.0
2018-06-08 15:00:00,198.53,198.73,198.26,198.37,14017.0,198.53,198.73,198.26,198.37,14017.0
2018-06-08 15:30:00,198.49,199.06,198.3,198.96,54328.0,198.49,199.06,198.3,198.96,54328.0
2018-06-11 09:30:00,199.05,200.0,198.08,198.38,33011.0,199.05,200.0,198.08,198.38,33011.0
2018-06-11 10:00:00,198.37,198.37,197.11,197.2,24780.0,198.37,198.37,197.11,197.2,24780.0
2018-06-11 10:30:00,197.2,197.29,196.73,197.21,18827.0,197.2,197.29,196.73,197.21,18827.0
2018-06-11 11:00:00,197.28,198.13,197.23,198.0,24350.0,197.28,198.13,197.23,198.0,24350.0
2018-06-11 11:30:00,198.0,198.49,197.7,198.49,12703.0,198.0,198.49,197.7,198.49,12703.0
2018-06-11 12:00:00,198.52,198.87,198.46,198.8,9292.0,198.52,198.87,198.46,198.8,9292.0
2018-06-11 12:30:00,198.79,198.79,198.0,198.02,16213.0,198.79,198.79,198.0,198.02,16213.0
2018-06-11 13:00:00,198.07,198.09,197.52,197.65,5762.0,198.07,198.09,197.52,197.65,5762.0
2018-06-11 13:30:00,197.68,197.72,197.32,197.67,8795.0,197.68,197.72,197.32,197.67,8795.0
2018-06-11 14:00:00,197.56,197.57,197.26,197.34,5739.0,197.56,197.57,197.26,197.34,5739.0
2018-06-11 14:30:00,197.34,197.39,197.19,197.36,7173.0,197.34,197.39,197.19,197.36,7173.0
2018-06-11 15:00:00,197.34,197.6,197.27,197.36,8602.0,197.34,197.6,197.27,197.36,8602.0
2018-06-11 15:30:00,197.42,197.62,196.51,196.59,40527.0,197.42,197.62,196.51,196.59,40527.0
2018-06-12 09:30:00,197.0,197.25,195.57,195.84,12585.0,197.0,197.25,195.57,195.84,12585.0
2018-06-12 10:00:00,195.9,196.26,195.24,195.24,10561.0,195.9,196.26,195.24,195.24,10561.0
2018-06-12 10:30:00,195.24,195.3,194.56,194.56,11971.0,195.24,195.3,194.56,194.56,11971.0
2018-06-12 11:00:00,194.56,194.95,194.39,194.73,12192.0,194.56,194.95,194.39,194.73,12192.0
2018-06-12 11:30:00,194.76,195.31,194.71,195.23,12312.0,194.76,195.31,194.71,195.23,12312.0
2018-06-12 12:00:00,195.4,195.56,195.0,195.25,17346.0,195.4,195.56,195.0,195.25,17346.0
2018-06-12 12:30:00,195.37,195.75,194.89,195.05,17849.0,195.37,195.75,194.89,195.05,17849.0
2018-06-12 13:00:00,195.11,195.21,194.78,194.84,5606.0,195.11,195.21,194.78,194.84,5606.0
2018-06-12 13:30:00,194.82,195.34,194.53,194.92,12183.0,194.82,195.34,194.53,194.92,12183.0
2018-06-12 14:00:00,194.94,194.98,194.16,194.3,7044.0,194.94,194.98,194.16,194.3,7044.0
2018-06-12 14:30:00,194.03,194.33,193.81,194.19,11205.0,194.03,194.33,193.81,194.19,11205.0
2018-06-12 15:00:00,194.11,194.24,193.84,193.85,10738.0,194.11,194.24,193.84,193.85,10738.0
2018-06-12 15:30:00,193.95,194.27,193.73,194.03,30269.0,193.95,194.27,193.73,194.03,30269.0
2018-06-13 09:30:00,195.27,195.68,195.13,195.25,5716.0,195.27,195.68,195.13,195.25,5716.0
2018-06-13 10:00:00,195.52,195.95,195.29,195.93,6865.0,195.52,195.95,195.29,195.93,6865.0
2018-06-13 10:30:00,195.86,196.35,195.64,196.14,16694.0,195.86,196.35,195.64,196.14,16694.0
2018-06-13 11:00:00,196.24,197.22,196.23,197.22,6714.0,196.24,197.22,196.23,197.22,6714.0
2018-06-13 11:30:00,197.32,197.61,197.22,197.46,3614.0,197.32,197.61,197.22,197.46,3614.0
2018-06-13 12:00:00,197.46,197.46,196.62,196.92,5646.0,197.46,197.46,196.62,196.92,5646.0
2018-06-13 12:30:00,196.92,197.1,196.81,196.93,4755.0,196.92,197.1,196.81,196.93,4755.0
2018-06-13 13:00:00,196.82,196.94,196.74,196.89,4300.0,196.82,196.94,196.74,196.89,4300.0
2018-06-13 13:30:00,196.89,197.19,196.89,197.15,6257.0,196.89,197.19,196.89,197.15,6257.0
2018-06-13 14:00:00,197.11,197.21,196.44,196.49,10193.0,197.11,197.21,196.44,196.49,10193.0
2018-06-13 14:30:00,196.38,197.5,196.26,197.43,7953.0,196.38,197.5,196.26,197.43,7953.0
2018-06-13 15:00:00,197.6,198.19,197.6,197.61,10978.0,197.6,198.19,197.6,197.61,10978.0
2018-06-13 15:30:00,197.61,197.8,197.32,197.44,23553.0,197.61,197.8,197.32,197.44,23553.0
2018-06-14 09:30:00,198.4,199.45,198.3,198.4,19915.0,198.4,199.45,198.3,198.4,19915.0
2018-06-14 10:00:00,198.82,199.43,198.79,199.12,6030.0,198.82,199.43,198.79,199.12,6030.0
2018-06-14 10:30:00,199.12,199.3,198.95,199.16,7624.0,199.12,199.3,198.95,199.16,7624.0
2018-06-14 11:00:00,199.08,199.34,198.92,199.24,5200.0,199.08,199.34,198.92,199.24,5200.0
2018-06-14 11:30:00,199.42,199.46,198.97,199.18,6580.0,199.42,199.46,198.97,199.18,6580.0
2018-06-14 12:00:00,199.18,199.59,198.64,198.71,12606.0,199.18,199.59,198.64,198.71,12606.0
2018-06-14 12:30:00,198.84,198.88,198.52,198.62,6679.0,198.84,198.88,198.52,198.62,6679.0
2018-06-14 13:00:00,198.62,199.0,198.53,199.0,4803.0,198.62,199.0,198.53,199.0,4803.0
2018-06-14 13:30:00,199.03,199.2,198.96,198.97,3233.0,199.03,199.2,198.96,198.97,3233.0
2018-06-14 14:00:00,198.97,199.26,198.68,199.19,5493.0,198.97,199.26,198.68,199.19,5493.0
2018-06-14 14:30:00,199.19,199.34,199.19,199.34,4813.0,199.19,199.34,199.19,199.34,4813.0
2018-06-14 15:00:00,199.37,200.32,199.37,200.32,8954.0,199.37,200.32,199.37,200.32,8954.0
2018-06-14 15:30:00,200.29,200.72,199.99,200.72,21325.0,200.29,200.72,199.99,200.72,21325.0
2018-06-15 09:30:00,199.94,199.94,198.58,199.36,66535.0,199.94,199.94,198.58,199.36,66535.0
2018-06-15 10:00:00,199.7,200.18,199.22,200.08,8221.0,199.7,200.18,199.22,200.08,8221.0
2018-06-15 10:30:00,200.08,200.34,199.61,200.16,7917.0,200.08,200.34,199.61,200.16,7917.0
2018-06-15 11:00:00,200.59,201.25,200.41,200.99,5805.0,200.59,201.25,200.41,200.99,5805.0
2018-06-15 11:30:00,200.96,200.96,200.66,200.83,3971.0,200.96,200.96,200.66,200.83,3971.0
2018-06-15 12:00:00,200.83,201.03,200.61,201.03,3704.0,200.83,201.03,200.61,201.03,3704.0
2018-06-15 12:30:00,201.21,201.33,200.79,200.98,7996.0,201.21,201.33,200.79,200.98,7996.0
2018-06-15 13:00:00,200.96,201.13,200.67,200.67,4653.0,200.96,201.13,200.67,200.67,4653.0
2018-06-15 13:30:00,200.64,200.69,200.37,200.62,5674.0,200.64,200.69,200.37,200.62,5674.0
2018-06-15 14:00:00,200.62,200.76,200.46,200.56,5070.0,200.62,200.76,200.46,200.56,5070.0
2018-06-15 14:30:00,200.56,200.64,200.37,200.48,4322.0,200.56,200.64,200.37,200.48,4322.0
2018-06-15 15:00:00,200.48,200.55,200.2,200.43,8336.0,200.48,200.55,200.2,200.43,8336.0
2018-06-15 15:30:00,200.29,200.5,199.83,199.97,31609.0,200.29,200.5,199.83,199.97,31609.0
2018-06-18 09:30:00,199.04,200.06,198.34,200.01,6678.0,199.04,200.06,198.34,200.01,6678.0
2018-06-18 10:00:00,199.84,200.27,199.63,200.0,15084.0,199.84,200.27,199.63,200.0,15084.0
2018-06-18 10:30:00,200.13,200.7,200.04,200.15,6048.0,200.13,200.7,200.04,200.15,6048.0
2018-06-18 11:00:00,200.22,200.76,200.22,200.27,5933.0,200.22,200.76,200.22,200.27,5933.0
2018-06-18 11:30:00,200.27,200.27,199.95,200.01,6422.0,200.27,200.27,199.95,200.01,6422.0
2018-06-18 12:00:00,200.07,200.75,199.94,200.64,20276.0,200.07,200.75,199.94,200.64,20276.0
2018-06-18 12:30:00,200.67,200.78,200.33,200.59,16812.0,200.67,200.78,200.33,200.59,16812.0
2018-06-18 13:00:00,200.62,200.76,200.41,200.41,4904.0,200.62,200.76,200.41,200.41,4904.0
2018-06-18 13:30:00,200.48,200.69,200.04,200.24,6934.0,200.48,200.69,200.04,200.24,6934.0
2018-06-18 14:00:00,200.27,200.64,200.19,200.48,7137.0,200.27,200.64,200.19,200.48,7137.0
2018-06-18 14:30:00,200.48,200.79,200.09,200.22,6021.0,200.48,200.79,200.09,200.22,6021.0
2018-06-18 15:00:00,200.13,200.65,200.02,200.52,7412.0,200.13,200.65,200.02,200.52,7412.0
2018-06-18 15:30:00,200.46,200.66,200.41,200.53,26043.0,200.46,200.66,200.41,200.53,26043.0
2018-06-19 09:30:00,198.98,199.93,198.98,199.43,33867.0,198.98,199.93,198.98,199.43,33867.0
2018-06-19 10:00:00,199.39,199.46,198.59,198.64,35856.0,199.39,199.46,198.59,198.64,35856.0
2018-06-19 10:30:00,198.64,198.64,197.51,198.21,15133.0,198.64,198.64,197.51,198.21,15133.0
2018-06-19 11:00:00,198.21,198.43,197.89,198.31,6658.0,198.21,198.43,197.89,198.31,6658.0
2018-06-19 11:30:00,198.35,199.27,198.14,199.21,15799.0,198.35,199.27,198.14,199.21,15799.0
2018-06-19 12:00:00,199.22,199.34,198.84,199.22,5446.0,199.22,199.34,198.84,199.22,5446.0
2018-06-19 12:30:00,199.25,199.58,199.14,199.58,6002.0,199.25,199.58,199.14,199.58,6002.0
2018-06-19 13:00:00,199.58,199.82,199.56,199.71,4100.0,199.58,199.82,199.56,199.71,4100.0
2018-06-19 13:30:00,199.76,200.27,199.55,199.81,8279.0,199.76,200.27,199.55,199.81,8279.0
2018-06-19 14:00:00,199.75,200.16,199.74,199.86,4726.0,199.75,200.16,199.74,199.86,4726.0
2018-06-19 14:30:00,199.96,200.1,199.72,199.96,5600.0,199.96,200.1,199.72,199.96,5600.0
2018-06-19 15:00:00,199.96,199.97,199.44,199.44,10251.0,199.96,199.97,199.44,199.44,10251.0
2018-06-19 15:30:00,199.6,200.24,199.44,200.13,29058.0,199.6,200.24,199.44,200.13,29058.0
2018-06-20 09:30:00,202.79,202.89,201.01,202.72,21311.0,202.79,202.89,201.01,202.72,21311.0
2018-06-20 10:00:00,202.79,203.12,201.62,201.75,9405.0,202.79,203.12,201.62,201.75,9405.0
2018-06-20 10:30:00,201.71,202.26,201.55,201.9,8700.0,201.71,202.26,201.55,201.9,8700.0
2018-06-20 11:00:00,201.8,202.94,201.67,202.93,7955.0,201.8,202.94,201.67,202.93,7955.0
2018-06-20 11:30:00,202.76,202.81,201.86,201.86,3613.0,202.76,202.81,201.86,201.86,3613.0
2018-06-20 12:00:00,201.75,202.82,201.74,202.46,9677.0,201.75,202.82,201.74,202.46,9677.0
2018-06-20 12:30:00,202.46,203.04,202.46,202.86,5669.0,202.46,203.04,202.46,202.86,5669.0
2018-06-20 13:00:00,202.95,202.98,202.54,202.7,4784.0,202.95,202.98,202.54,202.7,4784.0
2018-06-20 13:30:00,202.76,203.07,202.4,202.68,4343.0,202.76,203.07,202.4,202.68,4343.0
2018-06-20 14:00:00,202.63,202.63,202.37,202.47,6483.0,202.63,202.63,202.37,202.47,6483.0
2018-06-20 14:30:00,202.54,202.84,202.39,202.46,12858.0,202.54,202.84,202.39,202.46,12858.0
2018-06-20 15:00:00,202.48,202.54,202.09,202.17,7505.0,202.48,202.54,202.09,202.17,7505.0
2018-06-20 15:30:00,202.17,202.17,201.84,202.12,24599.0,202.17,202.17,201.84,202.12,24599.0
2018-06-21 09:30:00,202.38,203.01,201.29,201.29,9799.0,202.38,203.01,201.29,201.29,9799.0
2018-06-21 10:00:00,200.6,200.65,198.76,199.36,14875.0,200.6,200.65,198.76,199.36,14875.0
2018-06-21 10:30:00,199.36,200.28,198.3,200.25,20404.0,199.36,200.28,198.3,200.25,20404.0
2018-06-21 11:00:00,199.98,200.77,199.77,200.4,10750.0,199.98,200.77,199.77,200.4,10750.0
2018-06-21 11:30:00,200.42,200.73,200.11,200.15,9842.0,200.42,200.73,200.11,200.15,9842.0
2018-06-21 12:00:00,199.72,199.72,199.28,199.3,8300.0,199.72,199.72,199.28,199.3,8300.0
2018-06-21 12:30:00,199.43,199.44,198.54,199.02,13416.0,199.43,199.44,198.54,199.02,13416.0
2018-06-21 13:00:00,199.05,199.15,198.64,198.64,6743.0,199.05,199.15,198.64,198.64,6743.0
2018-06-21 13:30:00,198.65,198.73,198.12,198.56,11823.0,198.65,198.73,198.12,198.56,11823.0
2018-06-21 14:00:00,198.72,199.12,198.41,198.42,9050.0,198.72,199.12,198.41,198.42,9050.0
2018-06-21 14:30:00,198.52,199.67,198.41,199.25,20033.0,198.52,199.67,198.41,199.25,20033.0
2018-06-21 15:00:00,199.25,199.43,198.04,198.19,18785.0,199.25,199.43,198.04,198.19,18785.0
2018-06-21 15:30:00,198.17,198.56,197.68,198.44,39737.0,198.17,198.56,197.68,198.44,39737.0
2018-06-22 09:30:00,198.75,198.75,196.16,196.71,20723.0,198.75,198.75,196.16,196.71,20723.0
2018-06-22 10:00:00,196.71,197.85,196.35,196.35,13922.0,196.71,197.85,196.35,196.35,13922.0
2018-06-22 10:30:00,196.67,196.89,196.37,196.6,11249.0,196.67,196.89,196.37,196.6,11249.0
2018-06-22 11:00:00,196.72,197.59,196.49,197.45,10102.0,196.72,197.59,196.49,197.45,10102.0
2018-06-22 11:30:00,197.43,198.07,197.11,197.87,5603.0,197.43,198.07,197.11,197.87,5603.0
2018-06-22 12:00:00,198.05,198.73,198.05,198.5,7843.0,198.05,198.73,198.05,198.5,7843.0
2018-06-22 12:30:00,198.5,198.88,198.34,198.7,5206.0,198.5,198.88,198.34,198.7,5206.0
2018-06-22 13:00:00,198.93,199.76,198.88,199.76,6500.0,198.93,199.76,198.88,199.76,6500.0
2018-06-22 13:30:00,199.78,199.78,198.38,198.47,9148.0,199.78,199.78,198.38,198.47,9148.0
2018-06-22 14:00:00,198.4,198.56,197.22,197.22,12100.0,198.4,198.56,197.22,197.22,12100.0
2018-06-22 14:30:00,197.22,198.08,196.96,198.08,17008.0,197.22,198.08,196.96,198.08,17008.0
2018-06-22 15:00:00,198.03,198.04,197.02,197.48,27749.0,198.03,198.04,197.02,197.48,27749.0
2018-06-22 15:30:00,197.46,197.46,194.38,195.78,225190.0,197.46,197.46,194.38,195.78,225190.0
2018-06-25 09:30:00,195.0,195.0,192.32,192.75,24476.0,195.0,195.0,192.32,192.75,24476.0
2018-06-25 10:00:00,193.02,193.34,191.84,192.07,18475.0,193.02,193.34,191.84,192.07,18475.0
2018-06-25 10:30:00,192.15,193.24,192.0,192.77,13587.0,192.15,193.24,192.0,192.77,13587.0
2018-06-25 11:00:00,192.63,192.74,191.52,191.52,14289.0,192.63,192.74,191.52,191.52,14289.0
2018-06-25 11:30:00,191.39,191.55,190.94,191.18,17835.0,191.39,191.55,190.94,191.18,17835.0
2018-06-25 12:00:00,191.28,191.28,190.2,190.89,13198.0,191.28,191.28,190.2,190.89,13198.0
2018-06-25 12:30:00,190.76,191.28,190.55,191.21,10107.0,190.76,191.28,190.55,191.21,10107.0
2018-06-25 13:00:00,191.22,191.47,190.99,191.4,8742.0,191.22,191.47,190.99,191.4,8742.0
2018-06-25 13:30:00,191.4,192.73,191.4,192.01,9588.0,191.4,192.73,191.4,192.01,9588.0
2018-06-25 14:00:00,191.92,192.03,191.72,191.86,9730.0,191.92,192.03,191.72,191.86,9730.0
2018-06-25 14:30:00,191.79,191.79,190.1,190.51,19078.0,191.79,191.79,190.1,190.51,19078.0
2018-06-25 15:00:00,190.69,191.17,190.22,190.22,16273.0,190.69,191.17,190.22,190.22,16273.0
2018-06-25 15:30:00,190.26,190.9,190.07,190.3,68765.0,190.26,190.9,190.07,190.3,68765.0
2018-06-26 09:30:00,191.31,192.6,190.97,191.94,13427.0,191.31,192.6,190.97,191.94,13427.0
2018-06-26 10:00:00,192.28,192.63,191.27,191.28,9189.0,192.28,192.63,191.27,191.28,9189.0
2018-06-26 10:30:00,191.28,192.0,190.94,191.74,10926.0,191.28,192.0,190.94,191.74,10926.0
2018-06-26 11:00:00,191.69,192.06,191.21,191.29,8301.0,191.69,192.06,191.21,191.29,8301.0
2018-06-26 11:30:00,191.15,191.53,191.05,191.28,11098.0,191.15,191.53,191.05,191.28,11098.0
2018-06-26 12:00:00,191.44,192.07,191.41,192.01,8001.0,191.44,192.07,191.41,192.01,8001.0
2018-06-26 12:30:00,192.02,192.62,191.93,192.62,8682.0,192.02,192.62,191.93,192.62,8682.0
2018-06-26 13:00:00,192.65,193.08,192.65,192.83,5174.0,192.65,193.08,192.65,192.83,5174.0
2018-06-26 13:30:00,192.72,193.02,192.71,192.87,6629.0,192.72,193.02,192.71,192.87,6629.0
2018-06-26 14:00:00,192.72,193.64,192.68,193.17,14690.0,192.72,193.64,192.68,193.17,14690.0
2018-06-26 14:30:00,193.16,193.22,192.55,192.55,9968.0,193.16,193.22,192.55,192.55,9968.0
2018-06-26 15:00:00,192.82,192.89,192.38,192.67,10029.0,192.82,192.89,192.38,192.67,10029.0
2018-06-26 15:30:00,192.61,192.77,191.56,191.57,30797.0,192.61,192.77,191.56,191.57,30797.0
2018-06-27 09:30:00,191.43,191.98,191.07,191.65,9988.0,191.43,191.98,191.07,191.65,9988.0
2018-06-27 10:00:00,191.57,191.57,190.63,190.63,7899.0,191.57,191.57,190.63,190.63,7899.0
2018-06-27 10:30:00,190.75,191.26,190.47,190.96,8465.0,190.75,191.26,190.47,190.96,8465.0
2018-06-27 11:00:00,191.1,191.14,190.68,190.83,10910.0,191.1,191.14,190.68,190.83,10910.0
2018-06-27 11:30:00,190.8,191.4,190.57,191.29,10196.0,190.8,191.4,190.57,191.29,10196.0
2018-06-27 12:00:00,191.21,191.56,191.16,191.31,11971.0,191.21,191.56,191.16,191.31,11971.0
2018-06-27 12:30:00,191.3,191.37,190.66,190.67,11138.0,191.3,191.37,190.66,190.67,11138.0
2018-06-27 13:00:00,190.67,190.81,189.66,189.95,17833.0,190.67,190.81,189.66,189.95,17833.0
2018-06-27 13:30:00,189.93,190.11,188.89,189.67,11633.0,189.93,190.11,188.89,189.67,11633.0
2018-06-27 14:00:00,189.42,189.72,189.15,189.48,8743.0,189.42,189.72,189.15,189.48,8743.0
2018-06-27 14:30:00,189.38,189.86,189.15,189.25,9938.0,189.38,189.86,189.15,189.25,9938.0
2018-06-27 15:00:00,189.25,189.51,188.6,189.47,14056.0,189.25,189.51,188.6,189.47,14056.0
2018-06-27 15:30:00,189.34,189.47,188.08,188.11,37042.0,189.34,189.47,188.08,188.11,37042.0
2018-06-28 09:30:00,187.29,190.75,187.29,188.73,18132.0,187.29,190.75,187.29,188.73,18132.0
2018-06-28 10:00:00,188.95,189.23,188.51,188.85,12256.0,188.95,189.23,188.51,188.85,12256.0
2018-06-28 10:30:00,188.52,189.37,188.29,189.03,13817.0,188.52,189.37,188.29,189.03,13817.0
2018-06-28 11:00:00,188.98,189.23,188.66,188.83,19994.0,188.98,189.23,188.66,188.83,19994.0
2018-06-28 11:30:00,189.01,189.56,188.98,189.52,9313.0,189.01,189.56,188.98,189.52,9313.0
2018-06-28 12:00:00,189.47,189.47,188.79,188.96,11327.0,189.47,189.47,188.79,188.96,11327.0
2018-06-28 12:30:00,188.92,189.62,188.84,189.62,5915.0,188.92,189.62,188.84,189.62,5915.0
2018-06-28 13:00:00,189.62,190.4,189.56,190.4,3800.0,189.62,190.4,189.56,190.4,3800.0
2018-06-28 13:30:00,190.42,190.96,190.29,190.96,9910.0,190.42,190.96,190.29,190.96,9910.0
2018-06-28 14:00:00,190.97,191.26,190.72,191.26,6328.0,190.97,191.26,190.72,191.26,6328.0
2018-06-28 14:30:00,191.25,191.61,191.04,191.61,5155.0,191.25,191.61,191.04,191.61,5155.0
2018-06-28 15:00:00,191.64,192.05,191.3,191.85,12555.0,191.64,192.05,191.3,191.85,12555.0
2018-06-28 15:30:00,191.91,192.23,191.85,191.96,40481.0,191.91,192.23,191.85,191.96,40481.0
2018-06-29 09:30:00,192.97,194.18,192.11,194.16,12352.0,192.97,194.18,192.11,194.16,12352.0
2018-06-29 10:00:00,194.16,194.87,193.15,193.31,12685.0,194.16,194.87,193.15,193.31,12685.0
2018-06-29 10:30:00,193.23,194.05,193.21,193.85,14156.0,193.23,194.05,193.21,193.85,14156.0
2018-06-29 11:00:00,193.84,193.84,192.48,192.62,13404.0,193.84,193.84,192.48,192.62,13404.0
2018-06-29 11:30:00,192.52,192.74,191.9,192.74,8621.0,192.52,192.74,191.9,192.74,8621.0
2018-06-29 12:00:00,192.77,193.31,192.65,193.06,7746.0,192.77,193.31,192.65,193.06,7746.0
2018-06-29 12:30:00,193.18,193.32,192.43,192.52,5939.0,193.18,193.32,192.43,192.52,5939.0
2018-06-29 13:00:00,192.43,193.26,192.43,193.02,6729.0,192.43,193.26,192.43,193.02,6729.0
2018-06-29 13:30:00,193.02,193.93,193.02,193.93,4804.0,193.02,193.93,193.02,193.93,4804.0
2018-06-29 14:00:00,193.72,194.23,193.51,194.23,7700.0,193.72,194.23,193.51,194.23,7700.0
2018-06-29 14:30:00,194.09,194.46,193.62,194.46,15999.0,194.09,194.46,193.62,194.46,15999.0
2018-06-29 15:00:00,194.5,194.55,193.84,194.16,12116.0,194.5,194.55,193.84,194.16,12116.0
2018-06-29 15:30:00,194.09,194.22,193.26,193.31,34906.0,194.09,194.22,193.26,193.31,34906.0
2018-07-02 09:30:00,193.11,195.21,193.11,194.8,23935.0,193.11,195.21,193.11,194.8,23935.0
2018-07-02 10:00:00,195.07,195.26,194.68,195.15,11885.0,195.07,195.26,194.68,195.15,11885.0
2018-07-02 10:30:00,195.4,195.73,194.98,195.08,15602.0,195.4,195.73,194.98,195.08,15602.0
2018-07-02 11:00:00,195.2,195.48,194.65,194.98,12371.0,195.2,195.48,194.65,194.98,12371.0
2018-07-02 11:30:00,194.81,194.81,194.13,194.47,6722.0,194.81,194.81,194.13,194.47,6722.0
2018-07-02 12:00:00,194.51,194.51,193.4,193.89,8323.0,194.51,194.51,193.4,193.89,8323.0
2018-07-02 12:30:00,193.88,194.03,193.64,193.67,10086.0,193.88,194.03,193.64,193.67,10086.0
2018-07-02 13:00:00,193.68,193.87,193.3,193.32,4644.0,193.68,193.87,193.3,193.32,4644.0
2018-07-02 13:30:00,193.42,194.07,193.15,194.07,6225.0,193.42,194.07,193.15,194.07,6225.0
2018-07-02 14:00:00,193.94,194.45,193.8,194.18,8838.0,193.94,194.45,193.8,194.18,8838.0
2018-07-02 14:30:00,194.28,194.4,193.47,193.47,6730.0,194.28,194.4,193.47,193.47,6730.0
2018-07-02 15:00:00,193.66,194.49,193.48,194.3,10741.0,193.66,194.49,193.48,194.3,10741.0
2018-07-02 15:30:00,194.29,194.68,194.01,194.38,25947.0,194.29,194.68,194.01,194.38,25947.0
2018-07-03 09:30:00,194.35,195.14,193.38,195.14,18417.0,194.35,195.14,193.38,195.14,18417.0
2018-07-03 10:00:00,195.33,196.74,195.33,196.38,13210.0,195.33,196.74,195.33,196.38,13210.0
2018-07-03 10:30:00,196.36,196.59,196.05,196.14,9848.0,196.36,196.59,196.05,196.14,9848.0
2018-07-03 11:00:00,196.14,196.14,195.26,195.75,9353.0,196.14,196.14,195.26,195.75,9353.0
2018-07-03 11:30:00,195.8,196.1,195.43,195.68,9254.0,195.8,196.1,195.43,195.68,9254.0
2018-07-03 12:00:00,195.73,195.75,194.93,195.43,9566.0,195.73,195.75,194.93,195.43,9566.0
2018-07-03 12:30:00,195.55,196.12,195.38,196.02,20208.0,195.55,196.12,195.38,196.02,20208.0
2018-07-05 09:30:00,197.27,197.65,195.19,195.37,21671.0,197.27,197.65,195.19,195.37,21671.0
2018-07-05 10:00:00,195.38,195.38,193.71,193.8,12583.0,195.38,195.38,193.71,193.8,12583.0
2018-07-05 10:30:00,193.92,194.39,193.78,193.98,9319.0,193.92,194.39,193.78,193.98,9319.0
2018-07-05 11:00:00,194.31,194.37,193.37,193.53,14090.0,194.31,194.37,193.37,193.53,14090.0
2018-07-05 11:30:00,193.77,194.48,193.75,194.43,7599.0,193.77,194.48,193.75,194.43,7599.0
2018-07-05 12:00:00,194.44,194.9,194.44,194.65,5871.0,194.44,194.9,194.44,194.65,5871.0
2018-07-05 12:30:00,194.81,195.05,194.49,194.88,4720.0,194.81,195.05,194.49,194.88,4720.0
2018-07-05 13:00:00,194.96,195.55,194.95,195.48,6477.0,194.96,195.55,194.95,195.48,6477.0
2018-07-05 13:30:00,195.35,195.63,195.15,195.48,5549.0,195.35,195.63,195.15,195.48,5549.0
2018-07-05 14:00:00,195.48,195.61,195.06,195.38,7257.0,195.48,195.61,195.06,195.38,7257.0
2018-07-05 14:30:00,195.39,195.44,195.11,195.38,5528.0,195.39,195.44,195.11,195.38,5528.0
2018-07-05 15:00:00,195.39,195.89,195.35,195.37,14124.0,195.39,195.89,195.35,195.37,14124.0
2018-07-05 15:30:00,195.34,196.08,195.21,195.81,32554.0,195.34,196.08,195.21,195.81,32554.0
2018-07-06 09:30:00,195.86,196.96,195.45,196.96,9319.0,195.86,196.96,195.45,196.96,9319.0
2018-07-06 10:00:00,196.59,197.5,196.59,197.23,4750.0,196.59,197.5,196.59,197.23,4750.0
2018-07-06 10:30:00,197.38,197.42,196.9,197.42,4295.0,197.38,197.42,196.9,197.42,4295.0
2018-07-06 11:00:00,197.41,197.84,197.39,197.8,7249.0,197.41,197.84,197.39,197.8,7249.0
2018-07-06 11:30:00,197.74,198.27,197.7,198.08,4800.0,197.74,198.27,197.7,198.08,4800.0
2018-07-06 12:00:00,198.09,198.51,198.05,198.39,3723.0,198.09,198.51,198.05,198.39,3723.0
2018-07-06 12:30:00,198.42,198.42,197.87,198.06,3800.0,198.42,198.42,197.87,198.06,3800.0
2018-07-06 13:00:00,198.04,198.44,198.04,198.23,3300.0,198.04,198.44,198.04,198.23,3300.0
2018-07-06 13:30:00,198.31,198.59,198.09,198.14,12977.0,198.31,198.59,198.09,198.14,12977.0
2018-07-06 14:00:00,198.08,198.11,197.62,197.81,11610.0,198.08,198.11,197.62,197.81,11610.0
2018-07-06 14:30:00,197.91,198.21,197.63,198.01,4555.0,197.91,198.21,197.63,198.01,4555.0
2018-07-06 15:00:00,198.03,198.23,197.98,198.01,5000.0,198.03,198.23,197.98,198.01,5000.0
2018-07-06 15:30:00,197.97,198.06,197.36,197.7,18477.0,197.97,198.06,197.36,197.7,18477.0
2018-07-09 09:30:00,198.93,199.91,198.88,198.88,15893.0,198.93,199.91,198.88,198.88,15893.0
2018-07-09 10:00:00,199.14,199.93,198.75,199.76,13146.0,199.14,199.93,198.75,199.76,13146.0
2018-07-09 10:30:00,199.74,199.94,199.24,199.65,9078.0,199.74,199.94,199.24,199.65,9078.0
2018-07-09 11:00:00,199.78,199.98,199.37,199.49,6833.0,199.78,199.98,199.37,199.49,6833.0
2018-07-09 11:30:00,199.45,199.45,198.51,199.08,10645.0,199.45,199.45,198.51,199.08,10645.0
2018-07-09 12:00:00,199.08,199.25,198.58,199.15,3702.0,199.08,199.25,198.58,199.15,3702.0
2018-07-09 12:30:00,199.12,199.15,198.68,198.68,3901.0,199.12,199.15,198.68,198.68,3901.0
2018-07-09 13:00:00,198.69,199.11,198.69,198.99,4997.0,198.69,199.11,198.69,198.99,4997.0
2018-07-09 13:30:00,199.12,199.32,199.12,199.13,3300.0,199.12,199.32,199.12,199.13,3300.0
2018-07-09 14:00:00,199.2,199.31,199.06,199.09,3100.0,199.2,199.31,199.06,199.09,3100.0
2018-07-09 14:30:00,199.09,199.44,198.97,199.32,7221.0,199.09,199.44,198.97,199.32,7221.0
2018-07-09 15:00:00,199.23,199.56,199.22,199.34,5182.0,199.23,199.56,199.22,199.34,5182.0
2018-07-09 15:30:00,199.34,199.59,199.04,199.24,24050.0,199.34,199.59,199.04,199.24,24050.0
2018-07-10 09:30:00,199.35,200.87,199.35,200.46,6358.0,199.35,200.87,199.35,200.46,6358.0
2018-07-10 10:00:00,200.74,200.75,200.07,200.58,9233.0,200.74,200.75,200.07,200.58,9233.0
2018-07-10 10:30:00,200.58,201.1,200.29,200.85,4406.0,200.58,201.1,200.29,200.85,4406.0
2018-07-10 11:00:00,200.73,200.85,199.96,199.97,7318.0,200.73,200.85,199.96,199.97,7318.0
2018-07-10 11:30:00,199.87,200.51,199.86,200.3,3130.0,199.87,200.51,199.86,200.3,3130.0
2018-07-10 12:00:00,200.15,200.17,199.71,200.02,7254.0,200.15,200.17,199.71,200.02,7254.0
2018-07-10 12:30:00,199.97,200.1,199.91,199.94,6704.0,199.97,200.1,199.91,199.94,6704.0
2018-07-10 13:00:00,199.98,200.0,199.79,199.93,3200.0,199.98,200.0,199.79,199.93,3200.0
2018-07-10 13:30:00,199.86,199.91,198.59,199.42,7807.0,199.86,199.91,198.59,199.42,7807.0
2018-07-10 14:00:00,199.46,199.67,199.29,199.67,3000.0,199.46,199.67,199.29,199.67,3000.0
2018-07-10 14:30:00,199.51,199.67,199.1,199.44,1900.0,199.51,199.67,199.1,199.44,1900.0
2018-07-10 15:00:00,199.45,199.69,199.3,199.3,5849.0,199.45,199.69,199.3,199.3,5849.0
2018-07-10 15:30:00,199.3,199.68,199.2,199.55,9439.0,199.3,199.68,199.2,199.55,9439.0
2018-07-11 09:30:00,197.76,199.75,197.75,198.63,13188.0,197.76,199.75,197.75,198.63,13188.0
2018-07-11 10:00:00,199.03,199.92,198.97,199.69,5287.0,199.03,199.92,198.97,199.69,5287.0
2018-07-11 10:30:00,199.5,199.75,198.96,199.54,6529.0,199.5,199.75,198.96,199.54,6529.0
2018-07-11 11:00:00,199.55,199.62,198.58,198.71,4906.0,199.55,199.62,198.58,198.71,4906.0
2018-07-11 11:30:00,198.07,198.39,197.66,197.79,9743.0,198.07,198.39,197.66,197.79,9743.0
2018-07-11 12:00:00,197.81,198.54,197.58,198.54,3946.0,197.81,198.54,197.58,198.54,3946.0
2018-07-11 12:30:00,198.51,198.88,198.31,198.77,3176.0,198.51,198.88,198.31,198.77,3176.0
2018-07-11 13:00:00,198.77,198.88,198.36,198.73,6499.0,198.77,198.88,198.36,198.73,6499.0
2018-07-11 13:30:00,198.91,199.0,198.42,198.66,2503.0,198.91,199.0,198.42,198.66,2503.0
2018-07-11 14:00:00,198.69,198.98,198.53,198.63,3716.0,198.69,198.98,198.53,198.63,3716.0
2018-07-11 14:30:00,198.74,198.82,198.49,198.77,3581.0,198.74,198.82,198.49,198.77,3581.0
2018-07-11 15:00:00,198.62,199.0,198.57,198.58,7922.0,198.62,199.0,198.57,198.58,7922.0
2018-07-11 15:30:00,198.64,199.12,198.29,198.46,23790.0,198.64,199.12,198.29,198.46,23790.0
2018-07-12 09:30:00,200.15,202.43,200.1,202.13,8946.0,200.15,202.43,200.1,202.13,8946.0
2018-07-12 10:00:00,202.38,202.78,201.49,202.65,17554.0,202.38,202.78,201.49,202.65,17554.0
2018-07-12 10:30:00,202.46,203.54,202.46,203.43,20361.0,202.46,203.54,202.46,203.43,20361.0
2018-07-12 11:00:00,203.59,203.63,203.02,203.43,9048.0,203.59,203.63,203.02,203.43,9048.0
2018-07-12 11:30:00,203.37,203.37,202.88,203.15,7584.0,203.37,203.37,202.88,203.15,7584.0
2018-07-12 12:00:00,203.2,203.28,202.41,202.46,11242.0,203.2,203.28,202.41,202.46,11242.0
2018-07-12 12:30:00,202.53,203.11,202.41,203.03,7750.0,202.53,203.11,202.41,203.03,7750.0
2018-07-12 13:00:00,203.03,203.03,202.48,202.71,5104.0,203.03,203.03,202.48,202.71,5104.0
2018-07-12 13:30:00,202.76,202.91,202.08,202.09,6905.0,202.76,202.91,202.08,202.09,6905.0
2018-07-12 14:00:00,202.33,202.57,202.19,202.4,6002.0,202.33,202.57,202.19,202.4,6002.0
2018-07-12 14:30:00,202.38,202.64,202.24,202.27,5444.0,202.38,202.64,202.24,202.27,5444.0
2018-07-12 15:00:00,202.31,202.74,202.31,202.57,8619.0,202.31,202.74,202.31,202.57,8619.0
2018-07-12 15:30:00,202.55,202.59,202.17,202.31,23152.0,202.55,202.59,202.17,202.31,23152.0
2018-07-13 09:30:00,202.97,203.68,202.12,202.63,9334.0,202.97,203.68,202.12,202.63,9334.0
2018-07-13 10:00:00,202.88,203.48,202.31,203.48,7341.0,202.88,203.48,202.31,203.48,7341.0
2018-07-13 10:30:00,203.31,203.31,202.56,203.18,6623.0,203.31,203.31,202.56,203.18,6623.0
2018-07-13 11:00:00,203.29,203.7,202.95,203.19,7500.0,203.29,203.7,202.95,203.19,7500.0
2018-07-13 11:30:00,202.83,203.1,202.63,202.64,3499.0,202.83,203.1,202.63,202.64,3499.0
2018-07-13 12:00:00,202.62,203.05,202.43,202.44,4100.0,202.62,203.05,202.43,202.44,4100.0
2018-07-13 12:30:00,202.57,202.7,202.3,202.3,8544.0,202.57,202.7,202.3,202.3,8544.0
2018-07-13 13:00:00,202.38,202.62,202.35,202.43,1900.0,202.38,202.62,202.35,202.43,1900.0
2018-07-13 13:30:00,202.6,202.62,202.1,202.23,4139.0,202.6,202.62,202.1,202.23,4139.0
2018-07-13 14:00:00,202.38,202.42,202.06,202.42,3463.0,202.38,202.42,202.06,202.42,3463.0
2018-07-13 14:30:00,202.26,202.47,201.9,202.38,7555.0,202.26,202.47,201.9,202.38,7555.0
2018-07-13 15:00:00,202.18,203.15,202.18,203.03,14652.0,202.18,203.15,202.18,203.03,14652.0
2018-07-13 15:30:00,202.89,203.52,202.56,202.87,34290.0,202.89,203.52,202.56,202.87,34290.0
2018-07-16 09:30:00,202.94,204.4,202.94,203.82,25013.0,202.94,204.4,202.94,203.82,25013.0
2018-07-16 10:00:00,203.95,204.6,203.74,204.36,18309.0,203.95,204.6,203.74,204.36,18309.0
2018-07-16 10:30:00,204.3,204.83,203.79,203.79,10215.0,204.3,204.83,203.79,203.79,10215.0
2018-07-16 11:00:00,203.74,204.22,203.74,204.2,4101.0,203.74,204.22,203.74,204.2,4101.0
2018-07-16 11:30:00,204.12,204.22,203.55,203.67,13100.0,204.12,204.22,203.55,203.67,13100.0
2018-07-16 12:00:00,203.53,203.8,203.35,203.72,3593.0,203.53,203.8,203.35,203.72,3593.0
2018-07-16 12:30:00,203.64,203.64,203.22,203.34,5091.0,203.64,203.64,203.22,203.34,5091.0
2018-07-16 13:00:00,203.35,203.6,203.24,203.47,5800.0,203.35,203.6,203.24,203.47,5800.0
2018-07-16 13:30:00,203.53,203.72,203.1,203.11,4115.0,203.53,203.72,203.1,203.11,4115.0
2018-07-16 14:00:00,203.21,203.41,203.06,203.34,7000.0,203.21,203.41,203.06,203.34,7000.0
2018-07-16 14:30:00,203.37,203.37,202.3,202.3,6216.0,203.37,203.37,202.3,202.3,6216.0
2018-07-16 15:00:00,202.25,202.61,202.12,202.61,6124.0,202.25,202.61,202.12,202.61,6124.0
2018-07-16 15:30:00,202.66,202.79,202.4,202.66,25114.0,202.66,202.79,202.4,202.66,25114.0
2018-07-17 09:30:00,201.46,204.67,201.46,204.39,15886.0,201.46,204.67,201.46,204.39,15886.0
2018-07-17 10:00:00,204.38,204.63,203.89,204.52,7795.0,204.38,204.63,203.89,204.52,7795.0
2018-07-17 10:30:00,204.63,204.64,203.87,204.0,6934.0,204.63,204.64,203.87,204.0,6934.0
2018-07-17 11:00:00,204.04,204.82,203.87,204.33,11003.0,204.04,204.82,203.87,204.33,11003.0
2018-07-17 11:30:00,204.45,204.78,204.45,204.78,2600.0,204.45,204.78,204.45,204.78,2600.0
2018-07-17 12:00:00,204.83,205.27,204.49,205.22,4376.0,204.83,205.27,204.49,205.22,4376.0
2018-07-17 12:30:00,205.28,206.15,205.14,206.11,19648.0,205.28,206.15,205.14,206.11,19648.0
2018-07-17 13:00:00,206.17,206.91,205.25,205.31,19008.0,206.17,206.91,205.25,205.31,19008.0
2018-07-17 13:30:00,205.34,206.2,205.03,205.82,37376.0,205.34,206.2,205.03,205.82,37376.0
2018-07-17 14:00:00,205.87,205.87,205.15,205.86,28938.0,205.87,205.87,205.15,205.86,28938.0
2018-07-17 14:30:00,206.0,206.09,205.83,205.83,11551.0,206.0,206.09,205.83,205.83,11551.0
2018-07-17 15:00:00,205.77,206.62,205.64,206.6,9319.0,205.77,206.62,205.64,206.6,9319.0
2018-07-17 15:30:00,206.58,206.81,206.19,206.47,23690.0,206.58,206.81,206.19,206.47,23690.0
2018-07-18 09:30:00,206.09,207.09,204.67,204.75,13591.0,206.09,207.09,204.67,204.75,13591.0
2018-07-18 10:00:00,204.93,205.38,203.84,203.84,18721.0,204.93,205.38,203.84,203.84,18721.0
2018-07-18 10:30:00,203.85,204.04,202.75,203.42,13927.0,203.85,204.04,202.75,203.42,13927.0
2018-07-18 11:00:00,203.42,204.87,203.42,204.87,5200.0,203.42,204.87,203.42,204.87,5200.0
2018-07-18 11:30:00,204.64,205.37,204.64,204.95,8518.0,204.64,205.37,204.64,204.95,8518.0
2018-07-18 12:00:00,205.08,205.54,205.01,205.31,5300.0,205.08,205.54,205.01,205.31,5300.0
2018-07-18 12:30:00,205.49,205.49,204.87,204.98,3519.0,205.49,205.49,204.87,204.98,3519.0
2018-07-18 13:00:00,204.98,205.19,204.62,205.04,4415.0,204.98,205.19,204.62,205.04,4415.0
2018-07-18 13:30:00,204.8,205.54,204.8,205.44,5900.0,204.8,205.54,204.8,205.44,5900.0
2018-07-18 14:00:00,205.37,205.87,205.33,205.82,7532.0,205.37,205.87,205.33,205.82,7532.0
2018-07-18 14:30:00,205.93,206.33,205.8,206.3,8714.0,205.93,206.33,205.8,206.3,8714.0
2018-07-18 15:00:00,206.28,206.65,205.94,206.14,14340.0,206.28,206.65,205.94,206.14,14340.0
2018-07-18 15:30:00,206.22,206.49,205.95,206.38,20886.0,206.22,206.49,205.95,206.38,20886.0
2018-07-19 09:30:00,205.27,206.89,205.12,206.11,9582.0,205.27,206.89,205.12,206.11,9582.0
2018-07-19 10:00:00,206.16,206.62,205.02,206.58,11737.0,206.16,206.62,205.02,206.58,11737.0
2018-07-19 10:30:00,206.61,208.5,206.37,208.0,16240.0,206.61,208.5,206.37,208.0,16240.0
2018-07-19 11:00:00,207.85,207.97,207.31,207.31,12289.0,207.85,207.97,207.31,207.31,12289.0
2018-07-19 11:30:00,207.31,207.4,206.77,207.12,3372.0,207.31,207.4,206.77,207.12,3372.0
2018-07-19 12:00:00,207.19,207.19,206.39,206.78,3838.0,207.19,207.19,206.39,206.78,3838.0
2018-07-19 12:30:00,206.78,206.98,206.44,206.55,3900.0,206.78,206.98,206.44,206.55,3900.0
2018-07-19 13:00:00,206.53,206.96,206.34,206.62,5411.0,206.53,206.96,206.34,206.62,5411.0
2018-07-19 13:30:00,206.65,206.97,206.65,206.92,3108.0,206.65,206.97,206.65,206.92,3108.0
2018-07-19 14:00:00,206.99,207.2,206.77,206.87,3900.0,206.99,207.2,206.77,206.87,3900.0
2018-07-19 14:30:00,206.84,206.97,206.58,206.85,4030.0,206.84,206.97,206.58,206.85,4030.0
2018-07-19 15:00:00,206.81,206.89,206.27,206.61,5339.0,206.81,206.89,206.27,206.61,5339.0
2018-07-19 15:30:00,206.57,207.0,206.26,206.8,13801.0,206.57,207.0,206.26,206.8,13801.0
2018-07-20 09:30:00,207.36,208.46,207.04,207.7,10277.0,207.36,208.46,207.04,207.7,10277.0
2018-07-20 10:00:00,207.72,209.01,207.72,208.73,12983.0,207.72,209.01,207.72,208.73,12983.0
2018-07-20 10:30:00,208.75,208.75,207.62,208.14,21316.0,208.75,208.75,207.62,208.14,21316.0
2018-07-20 11:00:00,208.19,208.39,207.55,208.39,5264.0,208.19,208.39,207.55,208.39,5264.0
2018-07-20 11:30:00,208.63,208.78,207.99,208.39,6422.0,208.63,208.78,207.99,208.39,6422.0
2018-07-20 12:00:00,208.11,208.53,207.61,207.67,9803.0,208.11,208.53,207.61,207.67,9803.0
2018-07-20 12:30:00,207.48,207.48,207.15,207.47,2706.0,207.48,207.48,207.15,207.47,2706.0
2018-07-20 13:00:00,207.52,207.53,207.36,207.43,1570.0,207.52,207.53,207.36,207.43,1570.0
2018-07-20 13:30:00,207.55,207.81,207.52,207.71,2900.0,207.55,207.81,207.52,207.71,2900.0
2018-07-20 14:00:00,207.68,207.68,207.19,207.26,2568.0,207.68,207.68,207.19,207.26,2568.0
2018-07-20 14:30:00,207.4,207.4,206.67,206.67,3600.0,207.4,207.4,206.67,206.67,3600.0
2018-07-20 15:00:00,206.59,206.81,206.55,206.61,7428.0,206.59,206.81,206.55,206.61,7428.0
2018-07-20 15:30:00,206.67,206.76,206.11,206.34,13008.0,206.67,206.76,206.11,206.34,13008.0
2018-07-23 09:30:00,206.2,207.13,205.63,206.93,7576.0,206.2,207.13,205.63,206.93,7576.0
2018-07-23 10:00:00,206.57,206.86,205.7,206.33,6400.0,206.57,206.86,205.7,206.33,6400.0
2018-07-23 10:30:00,206.18,206.59,206.1,206.24,3025.0,206.18,206.59,206.1,206.24,3025.0
2018-07-23 11:00:00,206.46,206.64,206.09,206.4,6532.0,206.46,206.64,206.09,206.4,6532.0
2018-07-23 11:30:00,206.4,207.08,206.38,207.08,5058.0,206.4,207.08,206.38,207.08,5058.0
2018-07-23 12:00:00,206.93,206.93,206.53,206.69,1800.0,206.93,206.93,206.53,206.69,1800.0
2018-07-23 12:30:00,206.74,206.91,206.36,206.49,7557.0,206.74,206.91,206.36,206.49,7557.0
2018-07-23 13:00:00,206.42,206.75,206.28,206.28,16103.0,206.42,206.75,206.28,206.28,16103.0
2018-07-23 13:30:00,206.44,206.54,206.15,206.41,7592.0,206.44,206.54,206.15,206.41,7592.0
2018-07-23 14:00:00,206.32,206.52,206.08,206.23,4455.0,206.32,206.52,206.08,206.23,4455.0
2018-07-23 14:30:00,206.23,206.49,205.94,206.3,6149.0,206.23,206.49,205.94,206.3,6149.0
2018-07-23 15:00:00,206.27,207.13,205.93,206.83,34604.0,206.27,207.13,205.93,206.83,34604.0
2018-07-23 15:30:00,206.81,207.13,206.56,206.6,34514.0,206.81,207.13,206.56,206.6,34514.0
2018-07-24 09:30:00,208.08,208.36,206.39,206.39,4442.0,208.08,208.36,206.39,206.39,4442.0
2018-07-24 10:00:00,206.17,207.6,205.83,207.24,8525.0,206.17,207.6,205.83,207.24,8525.0
2018-07-24 10:30:00,207.23,207.23,206.63,206.63,4000.0,207.23,207.23,206.63,206.63,4000.0
2018-07-24 11:00:00,206.44,206.49,205.52,206.21,5546.0,206.44,206.49,205.52,206.21,5546.0
2018-07-24 11:30:00,206.22,206.22,205.44,205.69,2776.0,206.22,206.22,205.44,205.69,2776.0
2018-07-24 12:00:00,205.27,205.57,204.8,205.34,4224.0,205.27,205.57,204.8,205.34,4224.0
2018-07-24 12:30:00,205.19,205.2,203.88,203.89,3489.0,205.19,205.2,203.88,203.89,3489.0
2018-07-24 13:00:00,203.84,204.41,203.83,204.04,3571.0,203.84,204.41,203.83,204.04,3571.0
2018-07-24 13:30:00,203.83,203.83,203.22,203.63,3228.0,203.83,203.83,203.22,203.63,3228.0
2018-07-24 14:00:00,203.46,203.48,202.84,202.9,5823.0,203.46,203.48,202.84,202.9,5823.0
2018-07-24 14:30:00,202.74,203.02,202.44,202.76,12663.0,202.74,203.02,202.44,202.76,12663.0
2018-07-24 15:00:00,202.88,203.47,202.78,203.24,5990.0,202.88,203.47,202.78,203.24,5990.0
2018-07-24 15:30:00,203.32,203.59,202.91,203.23,14162.0,203.32,203.59,202.91,203.23,14162.0
2018-07-25 09:30:00,203.0,205.31,203.0,204.58,5593.0,203.0,205.31,203.0,204.58,5593.0
2018-07-25 10:00:00,204.77,204.77,203.73,203.73,4488.0,204.77,204.77,203.73,203.73,4488.0
2018-07-25 10:30:00,203.97,204.3,203.5,204.26,4201.0,203.97,204.3,203.5,204.26,4201.0
2018-07-25 11:00:00,204.05,204.8,203.81,204.74,2100.0,204.05,204.8,203.81,204.74,2100.0
2018-07-25 11:30:00,204.68,204.87,204.17,204.7,4005.0,204.68,204.87,204.17,204.7,4005.0
2018-07-25 12:00:00,204.85,205.44,204.45,204.97,4697.0,204.85,205.44,204.45,204.97,4697.0
2018-07-25 12:30:00,205.06,205.37,204.94,205.04,5100.0,205.06,205.37,204.94,205.04,5100.0
2018-07-25 13:00:00,205.0,205.37,204.92,204.97,5610.0,205.0,205.37,204.92,204.97,5610.0
2018-07-25 13:30:00,205.02,205.23,204.68,205.05,6015.0,205.02,205.23,204.68,205.05,6015.0
2018-07-25 14:00:00,205.15,205.42,204.98,205.31,4032.0,205.15,205.42,204.98,205.31,4032.0
2018-07-25 14:30:00,205.45,205.52,205.05,205.27,4581.0,205.45,205.52,205.05,205.27,4581.0
2018-07-25 15:00:00,205.29,205.74,205.16,205.43,9060.0,205.29,205.74,205.16,205.43,9060.0
2018-07-25 15:30:00,205.45,206.32,205.27,205.97,20565.0,205.45,206.32,205.27,205.97,20565.0
2018-07-26 09:30:00,205.91,206.9,204.35,205.09,7730.0,205.91,206.9,204.35,205.09,7730.0
2018-07-26 10:00:00,205.32,206.62,205.29,206.62,6669.0,205.32,206.62,205.29,206.62,6669.0
2018-07-26 10:30:00,206.4,206.55,206.22,206.28,3637.0,206.4,206.55,206.22,206.28,3637.0
2018-07-26 11:00:00,206.28,206.73,206.28,206.66,2500.0,206.28,206.73,206.28,206.66,2500.0
2018-07-26 11:30:00,206.77,206.81,206.44,206.67,3427.0,206.77,206.81,206.44,206.67,3427.0
2018-07-26 12:00:00,206.7,206.8,205.75,205.75,2214.0,206.7,206.8,205.75,205.75,2214.0
2018-07-26 12:30:00,205.55,205.66,204.72,204.72,8812.0,205.55,205.66,204.72,204.72,8812.0
2018-07-26 13:00:00,204.81,205.03,204.45,204.8,10539.0,204.81,205.03,204.45,204.8,10539.0
2018-07-26 13:30:00,204.81,204.93,204.56,204.85,8717.0,204.81,204.93,204.56,204.85,8717.0
2018-07-26 14:00:00,204.94,205.58,204.77,204.77,7888.0,204.94,205.58,204.77,204.77,7888.0
2018-07-26 14:30:00,204.84,205.02,204.66,204.74,9546.0,204.84,205.02,204.66,204.74,9546.0
2018-07-26 15:00:00,204.6,205.49,204.6,205.38,14421.0,204.6,205.49,204.6,205.38,14421.0
2018-07-26 15:30:00,205.43,205.86,204.52,205.12,40095.0,205.43,205.86,204.52,205.12,40095.0
2018-07-27 09:30:00,206.48,212.44,202.99,209.3,23805.0,206.48,212.44,202.99,209.3,23805.0
2018-07-27 10:00:00,209.29,210.54,206.09,206.94,17495.0,209.29,210.54,206.09,206.94,17495.0
2018-07-27 10:30:00,206.9,208.17,204.24,204.24,9645.0,206.9,208.17,204.24,204.24,9645.0
2018-07-27 11:00:00,204.22,205.86,203.77,204.9,8609.0,204.22,205.86,203.77,204.9,8609.0
2018-07-27 11:30:00,204.15,206.57,203.95,205.67,5163.0,204.15,206.57,203.95,205.67,5163.0
2018-07-27 12:00:00,206.08,206.08,202.89,204.31,19990.0,206.08,206.08,202.89,204.31,19990.0
2018-07-27 12:30:00,204.22,204.36,200.32,200.81,27815.0,204.22,204.36,200.32,200.81,27815.0
2018-07-27 13:00:00,200.67,201.9,199.48,201.37,25653.0,200.67,201.9,199.48,201.37,25653.0
2018-07-27 13:30:00,201.38,202.51,200.63,201.07,11062.0,201.38,202.51,200.63,201.07,11062.0
2018-07-27 14:00:00,201.06,202.55,201.06,202.1,33806.0,201.06,202.55,201.06,202.1,33806.0
2018-07-27 14:30:00,202.19,202.4,201.03,201.59,19496.0,202.19,202.4,201.03,201.59,19496.0
2018-07-27 15:00:00,201.85,202.46,201.35,201.88,14077.0,201.85,202.46,201.35,201.88,14077.0
2018-07-27 15:30:00,201.8,203.25,201.43,203.03,42619.0,201.8,203.25,201.43,203.03,42619.0
2018-07-30 09:30:00,202.72,202.72,199.81,199.98,15550.0,202.72,202.72,199.81,199.98,15550.0
2018-07-30 10:00:00,200.01,201.0,199.99,200.61,9710.0,200.01,201.0,199.99,200.61,9710.0
2018-07-30 10:30:00,200.82,201.13,200.36,200.83,12535.0,200.82,201.13,200.36,200.83,12535.0
2018-07-30 11:00:00,200.64,200.75,200.0,200.59,27300.0,200.64,200.75,200.0,200.59,27300.0
2018-07-30 11:30:00,200.5,201.2,200.22,201.02,12500.0,200.5,201.2,200.22,201.02,12500.0
2018-07-30 12:00:00,201.0,201.0,200.13,200.29,12936.0,201.0,201.0,200.13,200.29,12936.0
2018-07-30 12:30:00,200.17,200.22,198.93,199.23,34154.0,200.17,200.22,198.93,199.23,34154.0
2018-07-30 13:00:00,199.07,200.0,198.79,199.98,11203.0,199.07,200.0,198.79,199.98,11203.0
2018-07-30 13:30:00,200.23,200.63,200.01,200.4,8512.0,200.23,200.63,200.01,200.4,8512.0
2018-07-30 14:00:00,200.34,201.8,200.34,200.9,17653.0,200.34,201.8,200.34,200.9,17653.0
2018-07-30 14:30:00,200.93,201.27,200.84,200.9,9000.0,200.93,201.27,200.84,200.9,9000.0
2018-07-30 15:00:00,200.85,201.17,200.61,200.87,23598.0,200.85,201.17,200.61,200.87,23598.0
2018-07-30 15:30:00,200.73,200.93,200.03,200.1,24144.0,200.73,200.93,200.03,200.1,24144.0
2018-07-31 09:30:00,200.42,201.35,199.78,200.15,19402.0,200.42,201.35,199.78,200.15,19402.0
2018-07-31 10:00:00,200.3,200.92,200.06,200.78,9797.0,200.3,200.92,200.06,200.78,9797.0
2018-07-31 10:30:00,200.78,201.64,200.62,201.62,11416.0,200.78,201.64,200.62,201.62,11416.0
2018-07-31 11:00:00,201.53,202.5,201.53,202.36,10248.0,201.53,202.5,201.53,202.36,10248.0
2018-07-31 11:30:00,202.24,202.71,202.23,202.56,12649.0,202.24,202.71,202.23,202.56,12649.0
2018-07-31 12:00:00,202.57,203.42,202.57,203.42,9183.0,202.57,203.42,202.57,203.42,9183.0
2018-07-31 12:30:00,203.41,203.41,202.18,202.18,8412.0,203.41,203.41,202.18,202.18,8412.0
2018-07-31 13:00:00,202.43,202.72,201.87,201.87,4700.0,202.43,202.72,201.87,201.87,4700.0
2018-07-31 13:30:00,201.87,202.2,201.49,201.95,5200.0,201.87,202.2,201.49,201.95,5200.0
2018-07-31 14:00:00,202.17,202.43,201.86,202.43,21381.0,202.17,202.43,201.86,202.43,21381.0
2018-07-31 14:30:00,202.42,202.71,202.11,202.43,15503.0,202.42,202.71,202.11,202.43,15503.0
2018-07-31 15:00:00,202.28,202.44,201.78,201.91,14247.0,202.28,202.44,201.78,201.91,14247.0
2018-07-31 15:30:00,201.93,201.98,201.06,201.43,41386.0,201.93,201.98,201.06,201.43,41386.0
2018-08-01 09:30:00,201.77,204.69,201.77,204.4,12614.0,201.77,204.69,201.77,204.4,12614.0
2018-08-01 10:00:00,204.4,206.43,204.25,205.22,33858.0,204.4,206.43,204.25,205.22,33858.0
2018-08-01 10:30:00,205.03,205.1,204.4,204.68,8543.0,205.03,205.1,204.4,204.68,8543.0
2018-08-01 11:00:00,204.77,205.92,204.68,205.92,15783.0,204.77,205.92,204.68,205.92,15783.0
2018-08-01 11:30:00,205.78,205.78,204.45,204.69,6200.0,205.78,205.78,204.45,204.69,6200.0
2018-08-01 12:00:00,204.81,205.42,204.77,204.91,11102.0,204.81,205.42,204.77,204.91,11102.0
2018-08-01 12:30:00,204.8,204.97,204.56,204.9,9007.0,204.8,204.97,204.56,204.9,9007.0
2018-08-01 13:00:00,204.95,205.65,204.95,205.5,10443.0,204.95,205.65,204.95,205.5,10443.0
2018-08-01 13:30:00,205.5,206.02,205.31,205.61,13399.0,205.5,206.02,205.31,205.61,13399.0
2018-08-01 14:00:00,205.75,206.7,205.71,206.7,36313.0,205.75,206.7,205.71,206.7,36313.0
2018-08-01 14:30:00,206.77,206.83,205.54,205.69,13162.0,206.77,206.83,205.54,205.69,13162.0
2018-08-01 15:00:00,205.66,206.25,205.4,205.51,32475.0,205.66,206.25,205.4,205.51,32475.0
2018-08-01 15:30:00,205.49,206.14,205.49,205.81,33861.0,205.49,206.14,205.49,205.81,33861.0
2018-08-02 09:30:00,204.02,205.88,203.78,205.26,6119.0,204.02,205.88,203.78,205.26,6119.0
2018-08-02 10:00:00,205.26,206.52,205.25,206.07,10269.0,205.26,206.52,205.25,206.07,10269.0
2018-08-02 10:30:00,205.91,206.32,205.51,205.76,11821.0,205.91,206.32,205.51,205.76,11821.0
2018-08-02 11:00:00,205.62,206.26,205.54,206.05,19143.0,205.62,206.26,205.54,206.05,19143.0
2018-08-02 11:30:00,206.26,207.14,206.26,207.0,13237.0,206.26,207.14,206.26,207.0,13237.0
2018-08-02 12:00:00,206.73,207.49,206.49,207.37,8150.0,206.73,207.49,206.49,207.37,8150.0
2018-08-02 12:30:00,207.35,207.56,207.1,207.51,7060.0,207.35,207.56,207.1,207.51,7060.0
2018-08-02 13:00:00,207.58,209.38,207.58,209.15,10127.0,207.58,209.38,207.58,209.15,10127.0
2018-08-02 13:30:00,209.34,209.43,208.52,208.91,16858.0,209.34,209.43,208.52,208.91,16858.0
2018-08-02 14:00:00,208.85,209.28,208.66,209.18,13860.0,208.85,209.28,208.66,209.18,13860.0
2018-08-02 14:30:00,209.18,209.22,208.9,209.14,9990.0,209.18,209.22,208.9,209.14,9990.0
2018-08-02 15:00:00,209.15,209.64,209.0,209.13,10533.0,209.15,209.64,209.0,209.13,10533.0
2018-08-02 15:30:00,209.09,209.6,209.0,209.21,24060.0,209.09,209.6,209.0,209.21,24060.0
2018-08-03 09:30:00,209.82,209.93,207.68,208.8,14191.0,209.82,209.93,207.68,208.8,14191.0
2018-08-03 10:00:00,209.15,209.9,208.95,208.95,21360.0,209.15,209.9,208.95,208.95,21360.0
2018-08-03 10:30:00,208.7,209.24,207.41,207.74,9146.0,208.7,209.24,207.41,207.74,9146.0
2018-08-03 11:00:00,207.52,207.53,206.59,206.99,11377.0,207.52,207.53,206.59,206.99,11377.0
2018-08-03 11:30:00,206.95,206.95,206.15,206.15,2600.0,206.95,206.95,206.15,206.15,2600.0
2018-08-03 12:00:00,206.21,207.76,206.14,207.76,11678.0,206.21,207.76,206.14,207.76,11678.0
2018-08-03 12:30:00,207.56,207.65,207.21,207.5,12235.0,207.56,207.65,207.21,207.5,12235.0
2018-08-03 13:00:00,207.5,207.74,207.29,207.38,12730.0,207.5,207.74,207.29,207.38,12730.0
2018-08-03 13:30:00,207.42,207.92,207.31,207.92,1597.0,207.42,207.92,207.31,207.92,1597.0
2018-08-03 14:00:00,207.92,208.45,207.84,208.1,20918.0,207.92,208.45,207.84,208.1,20918.0
2018-08-03 14:30:00,208.07,208.71,207.94,208.71,7346.0,208.07,208.71,207.94,208.71,7346.0
2018-08-03 15:00:00,208.82,209.07,208.6,208.6,8083.0,208.82,209.07,208.6,208.6,8083.0
2018-08-03 15:30:00,208.63,208.8,208.0,208.25,25499.0,208.63,208.8,208.0,208.25,25499.0
2018-08-06 09:30:00,208.27,211.0,208.27,210.96,11197.0,208.27,211.0,208.27,210.96,11197.0
2018-08-06 10:00:00,211.25,211.5,209.97,210.4,14739.0,211.25,211.5,209.97,210.4,14739.0
2018-08-06 10:30:00,210.4,211.0,210.18,210.74,32687.0,210.4,211.0,210.18,210.74,32687.0
2018-08-06 11:00:00,210.74,210.93,209.35,210.14,12173.0,210.74,210.93,209.35,210.14,12173.0
2018-08-06 11:30:00,210.29,210.85,210.29,210.53,6514.0,210.29,210.85,210.29,210.53,6514.0
2018-08-06 12:00:00,210.61,211.06,210.54,211.05,8369.0,210.61,211.06,210.54,211.05,8369.0
2018-08-06 12:30:00,210.85,212.12,210.84,212.06,32705.0,210.85,212.12,210.84,212.06,32705.0
2018-08-06 13:00:00,212.17,213.0,211.82,212.05,37458.0,212.17,213.0,211.82,212.05,37458.0
2018-08-06 13:30:00,212.09,212.1,211.18,211.23,11877.0,212.09,212.1,211.18,211.23,11877.0
2018-08-06 14:00:00,211.29,212.34,211.29,211.75,30347.0,211.29,212.34,211.29,211.75,30347.0
2018-08-06 14:30:00,211.85,212.4,211.75,212.25,7352.0,211.85,212.4,211.75,212.25,7352.0
2018-08-06 15:00:00,211.99,212.23,211.71,211.99,6800.0,211.99,212.23,211.71,211.99,6800.0
2018-08-06 15:30:00,211.9,212.27,211.78,212.0,20878.0,211.9,212.27,211.78,212.0,20878.0
2018-08-07 09:30:00,212.0,212.5,210.56,211.61,12267.0,212.0,212.5,210.56,211.61,12267.0
2018-08-07 10:00:00,211.83,212.5,210.97,212.5,9541.0,211.83,212.5,210.97,212.5,9541.0
2018-08-07 10:30:00,212.5,212.69,211.42,212.21,26305.0,212.5,212.69,211.42,212.21,26305.0
2018-08-07 11:00:00,211.87,212.42,211.41,211.59,4300.0,211.87,212.42,211.41,211.59,4300.0
2018-08-07 11:30:00,211.43,211.95,211.17,211.34,5113.0,211.43,211.95,211.17,211.34,5113.0
2018-08-07 12:00:00,211.14,212.13,211.14,211.84,4400.0,211.14,212.13,211.14,211.84,4400.0
2018-08-07 12:30:00,211.68,212.34,211.41,212.25,3687.0,211.68,212.34,211.41,212.25,3687.0
2018-08-07 13:00:00,212.05,212.1,211.61,211.61,3193.0,212.05,212.1,211.61,211.61,3193.0
2018-08-07 13:30:00,211.77,213.03,211.6,212.78,30998.0,211.77,213.03,211.6,212.78,30998.0
2018-08-07 14:00:00,212.68,213.05,212.47,212.47,26669.0,212.68,213.05,212.47,212.47,26669.0
2018-08-07 14:30:00,212.56,212.74,211.83,212.6,9785.0,212.56,212.74,211.83,212.6,9785.0
2018-08-07 15:00:00,212.49,212.49,211.94,212.2,8378.0,212.49,212.49,211.94,212.2,8378.0
2018-08-07 15:30:00,212.01,212.49,211.71,212.15,46610.0,212.01,212.49,211.71,212.15,46610.0
2018-08-08 09:30:00,212.1,212.46,208.31,210.77,5975.0,212.1,212.46,208.31,210.77,5975.0
2018-08-08 10:00:00,210.83,211.39,210.31,210.46,2715.0,210.83,211.39,210.31,210.46,2715.0
2018-08-08 10:30:00,210.44,211.21,209.92,211.02,12785.0,210.44,211.21,209.92,211.02,12785.0
2018-08-08 11:00:00,211.02,211.24,210.76,211.03,4000.0,211.02,211.24,210.76,211.03,4000.0
2018-08-08 11:30:00,211.1,211.29,210.76,211.0,12960.0,211.1,211.29,210.76,211.0,12960.0
2018-08-08 12:00:00,210.99,211.68,210.56,211.3,12765.0,210.99,211.68,210.56,211.3,12765.0
2018-08-08 12:30:00,211.4,212.55,211.4,211.72,27230.0,211.4,212.55,211.4,211.72,27230.0
2018-08-08 13:00:00,211.66,211.95,211.42,211.42,6585.0,211.66,211.95,211.42,211.42,6585.0
2018-08-08 13:30:00,211.63,212.48,211.63,211.88,23315.0,211.63,212.48,211.63,211.88,23315.0
2018-08-08 14:00:00,211.96,212.05,211.58,212.05,4405.0,211.96,212.05,211.58,212.05,4405.0
2018-08-08 14:30:00,211.95,212.57,211.8,212.18,32434.0,211.95,212.57,211.8,212.18,32434.0
2018-08-08 15:00:00,212.27,212.75,211.99,212.47,27465.0,212.27,212.75,211.99,212.47,27465.0
2018-08-08 15:30:00,212.43,212.73,211.99,212.08,19942.0,212.43,212.73,211.99,212.08,19942.0
2018-08-09 09:30:00,212.56,214.87,212.56,214.87,6419.0,212.56,214.87,212.56,214.87,6419.0
2018-08-09 10:00:00,214.34,215.14,214.34,214.8,13605.0,214.34,215.14,214.34,214.8,13605.0
2018-08-09 10:30:00,214.94,214.97,213.71,214.09,7515.0,214.94,214.97,213.71,214.09,7515.0
2018-08-09 11:00:00,213.95,214.81,213.71,214.36,13418.0,213.95,214.81,213.71,214.36,13418.0
2018-08-09 11:30:00,214.39,214.39,213.67,213.99,4300.0,214.39,214.39,213.67,213.99,4300.0
2018-08-09 12:00:00,213.91,214.1,213.65,213.65,3964.0,213.91,214.1,213.65,213.65,3964.0
2018-08-09 12:30:00,213.77,214.38,213.6,214.24,7728.0,213.77,214.38,213.6,214.24,7728.0
2018-08-09 13:00:00,214.12,214.4,214.12,214.2,15408.0,214.12,214.4,214.12,214.2,15408.0
2018-08-09 13:30:00,214.3,214.3,212.96,213.24,7429.0,214.3,214.3,212.96,213.24,7429.0
2018-08-09 14:00:00,213.2,214.0,212.94,213.97,19284.0,213.2,214.0,212.94,213.97,19284.0
2018-08-09 14:30:00,213.88,213.88,213.21,213.41,2061.0,213.88,213.88,213.21,213.41,2061.0
2018-08-09 15:00:00,213.21,213.58,213.04,213.22,11122.0,213.21,213.58,213.04,213.22,11122.0
2018-08-09 15:30:00,213.5,213.64,212.93,213.18,28314.0,213.5,213.64,212.93,213.18,28314.0
2018-08-10 09:30:00,212.87,216.3,212.87,215.83,12186.0,212.87,216.3,212.87,215.83,12186.0
2018-08-10 10:00:00,215.66,217.46,215.06,217.16,17760.0,215.66,217.46,215.06,217.16,17760.0
2018-08-10 10:30:00,216.98,216.98,214.55,215.3,14901.0,216.98,216.98,214.55,215.3,14901.0
2018-08-10 11:00:00,215.29,215.77,214.76,215.41,12632.0,215.29,215.77,214.76,215.41,12632.0
2018-08-10 11:30:00,215.34,216.46,215.28,216.28,16253.0,215.34,216.46,215.28,216.28,16253.0
2018-08-10 12:00:00,216.31,216.31,215.77,215.9,5842.0,216.31,216.31,215.77,215.9,5842.0
2018-08-10 12:30:00,216.05,216.21,215.91,216.05,2850.0,216.05,216.21,215.91,216.05,2850.0
2018-08-10 13:00:00,215.91,216.0,215.1,215.14,3656.0,215.91,216.0,215.1,215.14,3656.0
2018-08-10 13:30:00,215.14,215.2,214.58,214.88,5684.0,215.14,215.2,214.58,214.88,5684.0
2018-08-10 14:00:00,214.91,215.14,214.72,214.72,6280.0,214.91,215.14,214.72,214.72,6280.0
2018-08-10 14:30:00,214.7,214.81,214.33,214.47,4500.0,214.7,214.81,214.33,214.47,4500.0
2018-08-10 15:00:00,214.55,214.55,214.12,214.36,34002.0,214.55,214.55,214.12,214.36,34002.0
2018-08-10 15:30:00,214.4,214.4,213.85,213.95,33510.0,214.4,214.4,213.85,213.95,33510.0
2018-08-13 09:30:00,214.21,215.61,214.12,215.61,5319.0,214.21,215.61,214.12,215.61,5319.0
2018-08-13 10:00:00,215.66,215.71,215.08,215.31,4752.0,215.66,215.71,215.08,215.31,4752.0
2018-08-13 10:30:00,215.03,215.31,214.43,215.14,4900.0,215.03,215.31,214.43,215.14,4900.0
2018-08-13 11:00:00,215.15,215.15,214.11,214.34,4600.0,215.15,215.15,214.11,214.34,4600.0
2018-08-13 11:30:00,214.34,214.48,213.68,213.68,3104.0,214.34,214.48,213.68,213.68,3104.0
2018-08-13 12:00:00,213.68,213.94,213.07,213.07,5376.0,213.68,213.94,213.07,213.07,5376.0
2018-08-13 12:30:00,213.07,213.07,212.79,212.89,1100.0,213.07,213.07,212.79,212.89,1100.0
2018-08-13 13:00:00,212.89,212.94,212.34,212.94,3304.0,212.89,212.94,212.34,212.94,3304.0
2018-08-13 13:30:00,212.94,213.0,212.82,212.99,1948.0,212.94,213.0,212.82,212.99,1948.0
2018-08-13 14:00:00,212.99,213.48,212.99,213.48,5262.0,212.99,213.48,212.99,213.48,5262.0
2018-08-13 14:30:00,213.7,213.76,213.39,213.64,3520.0,213.7,213.76,213.39,213.64,3520.0
2018-08-13 15:00:00,213.59,213.71,213.29,213.5,10285.0,213.59,213.71,213.29,213.5,10285.0
2018-08-13 15:30:00,213.5,213.61,213.21,213.5,49174.0,213.5,213.61,213.21,213.5,49174.0
2018-08-14 09:30:00,213.5,214.13,213.0,213.52,5726.0,213.5,214.13,213.0,213.52,5726.0
2018-08-14 10:00:00,213.53,214.23,213.17,214.23,6419.0,213.53,214.23,213.17,214.23,6419.0
2018-08-14 10:30:00,214.38,215.97,214.33,215.97,11837.0,214.38,215.97,214.33,215.97,11837.0
2018-08-14 11:00:00,216.02,216.89,216.02,216.61,8331.0,216.02,216.89,216.02,216.61,8331.0
2018-08-14 11:30:00,216.44,217.38,216.44,216.77,10800.0,216.44,217.38,216.44,216.77,10800.0
2018-08-14 12:00:00,217.08,217.4,216.73,216.78,5601.0,217.08,217.4,216.73,216.78,5601.0
2018-08-14 12:30:00,217.05,217.19,216.44,216.78,18313.0,217.05,217.19,216.44,216.78,18313.0
2018-08-14 13:00:00,216.66,216.83,216.1,216.19,21506.0,216.66,216.83,216.1,216.19,21506.0
2018-08-14 13:30:00,216.3,216.45,216.27,216.37,4226.0,216.3,216.45,216.27,216.37,4226.0
2018-08-14 14:00:00,216.42,216.7,216.38,216.49,4230.0,216.42,216.7,216.38,216.49,4230.0
2018-08-14 14:30:00,216.67,216.84,216.67,216.78,5919.0,216.67,216.84,216.67,216.78,5919.0
2018-08-14 15:00:00,216.72,216.75,216.19,216.33,6844.0,216.72,216.75,216.19,216.33,6844.0
2018-08-14 15:30:00,216.36,216.4,215.92,216.15,14673.0,216.36,216.4,215.92,216.15,14673.0
2018-08-15 09:30:00,214.9,215.8,213.67,213.67,8963.0,214.9,215.8,213.67,213.67,8963.0
2018-08-15 10:00:00,213.95,214.0,212.7,213.14,41090.0,213.95,214.0,212.7,213.14,41090.0
2018-08-15 10:30:00,213.0,213.74,212.13,213.52,10593.0,213.0,213.74,212.13,213.52,10593.0
2018-08-15 11:00:00,213.55,213.66,213.1,213.25,14001.0,213.55,213.66,213.1,213.25,14001.0
2018-08-15 11:30:00,213.32,213.55,213.15,213.24,9522.0,213.32,213.55,213.15,213.24,9522.0
2018-08-15 12:00:00,213.36,214.02,213.35,213.7,1815.0,213.36,214.02,213.35,213.7,1815.0
2018-08-15 12:30:00,213.73,214.18,213.33,213.66,21739.0,213.73,214.18,213.33,213.66,21739.0
2018-08-15 13:00:00,213.66,214.26,213.65,213.89,7643.0,213.66,214.26,213.65,213.89,7643.0
2018-08-15 13:30:00,214.08,214.29,213.94,213.95,4330.0,214.08,214.29,213.94,213.95,4330.0
2018-08-15 14:00:00,214.03,214.16,213.38,213.56,7495.0,214.03,214.16,213.38,213.56,7495.0
2018-08-15 14:30:00,213.39,214.46,213.39,214.35,8873.0,213.39,214.46,213.39,214.35,8873.0
2018-08-15 15:00:00,214.6,215.46,214.6,215.17,17739.0,214.6,215.46,214.6,215.17,17739.0
2018-08-15 15:30:00,215.32,215.66,215.0,215.38,51734.0,215.32,215.66,215.0,215.38,51734.0
2018-08-16 09:30:00,218.0,218.52,216.38,216.98,7870.0,218.0,218.52,216.38,216.98,7870.0
2018-08-16 10:00:00,216.55,217.71,216.54,216.88,11477.0,216.55,217.71,216.54,216.88,11477.0
2018-08-16 10:30:00,217.33,217.49,216.3,216.3,8515.0,217.33,217.49,216.3,216.3,8515.0
2018-08-16 11:00:00,216.28,216.94,216.19,216.82,10900.0,216.28,216.94,216.19,216.82,10900.0
2018-08-16 11:30:00,216.91,217.04,216.44,216.49,6545.0,216.91,217.04,216.44,216.49,6545.0
2018-08-16 12:00:00,216.51,216.52,215.68,216.36,7317.0,216.51,216.52,215.68,216.36,7317.0
2018-08-16 12:30:00,216.35,216.35,214.59,215.65,22715.0,216.35,216.35,214.59,215.65,22715.0
2018-08-16 13:00:00,215.65,216.59,215.65,216.0,11176.0,215.65,216.59,215.65,216.0,11176.0
2018-08-16 13:30:00,216.03,216.26,216.0,216.16,4325.0,216.03,216.26,216.0,216.16,4325.0
2018-08-16 14:00:00,216.14,216.93,216.14,216.19,3369.0,216.14,216.93,216.14,216.19,3369.0
2018-08-16 14:30:00,216.01,216.47,215.84,216.41,7961.0,216.01,216.47,215.84,216.41,7961.0
2018-08-16 15:00:00,216.36,216.45,216.01,216.27,3860.0,216.36,216.45,216.01,216.27,3860.0
2018-08-16 15:30:00,216.33,216.33,215.78,216.15,10329.0,216.33,216.33,215.78,216.15,10329.0
2018-08-17 09:30:00,215.87,216.24,214.25,214.34,16091.0,215.87,216.24,214.25,214.34,16091.0
2018-08-17 10:00:00,214.82,215.51,214.8,215.07,2589.0,214.82,215.51,214.8,215.07,2589.0
2018-08-17 10:30:00,215.36,215.36,214.95,215.17,1300.0,215.36,215.36,214.95,215.17,1300.0
2018-08-17 11:00:00,214.93,215.43,214.4,215.34,4600.0,214.93,215.43,214.4,215.34,4600.0
2018-08-17 11:30:00,215.6,215.97,215.58,215.95,2200.0,215.6,215.97,215.58,215.95,2200.0
2018-08-17 12:00:00,216.03,216.32,216.02,216.28,2500.0,216.03,216.32,216.02,216.28,2500.0
2018-08-17 12:30:00,216.28,216.28,215.55,215.82,2900.0,216.28,216.28,215.55,215.82,2900.0
2018-08-17 13:00:00,215.76,215.83,215.69,215.78,1759.0,215.76,215.83,215.69,215.78,1759.0
2018-08-17 13:30:00,215.72,216.42,215.67,216.16,2200.0,215.72,216.42,215.67,216.16,2200.0
2018-08-17 14:00:00,216.34,217.13,216.33,216.93,5394.0,216.34,217.13,216.33,216.93,5394.0
2018-08-17 14:30:00,217.07,217.08,216.63,217.03,4634.0,217.07,217.08,216.63,217.03,4634.0
2018-08-17 15:00:00,217.03,217.13,216.84,217.03,4585.0,217.03,217.13,216.84,217.03,4585.0
2018-08-17 15:30:00,216.98,217.35,216.92,217.32,9175.0,216.98,217.35,216.92,217.32,9175.0
2018-08-20 09:30:00,217.21,218.05,217.21,217.5,10064.0,217.21,218.05,217.21,217.5,10064.0
2018-08-20 10:00:00,217.53,218.08,217.21,218.08,16400.0,217.53,218.08,217.21,218.08,16400.0
2018-08-20 10:30:00,218.23,218.54,217.47,217.48,3100.0,218.23,218.54,217.47,217.48,3100.0
2018-08-20 11:00:00,217.56,218.03,217.29,217.69,5956.0,217.56,218.03,217.29,217.69,5956.0
2018-08-20 11:30:00,217.82,218.14,217.82,218.08,2805.0,217.82,218.14,217.82,218.08,2805.0
2018-08-20 12:00:00,218.09,218.29,217.92,217.92,3400.0,218.09,218.29,217.92,217.92,3400.0
2018-08-20 12:30:00,218.19,218.31,218.08,218.15,2100.0,218.19,218.31,218.08,218.15,2100.0
2018-08-20 13:00:00,218.15,218.24,217.78,218.18,2000.0,218.15,218.24,217.78,218.18,2000.0
2018-08-20 13:30:00,218.27,218.67,218.18,218.52,4000.0,218.27,218.67,218.18,218.52,4000.0
2018-08-20 14:00:00,218.58,218.63,218.44,218.48,2100.0,218.58,218.63,218.44,218.48,2100.0
2018-08-20 14:30:00,218.48,218.48,217.64,217.86,17712.0,218.48,218.48,217.64,217.86,17712.0
2018-08-20 15:00:00,217.87,217.99,217.41,217.41,5500.0,217.87,217.99,217.41,217.41,5500.0
2018-08-20 15:30:00,217.53,217.78,217.38,217.65,18273.0,217.53,217.78,217.38,217.65,18273.0
2018-08-21 09:30:00,217.76,218.98,216.92,218.45,6058.0,217.76,218.98,216.92,218.45,6058.0
2018-08-21 10:00:00,218.48,218.79,218.06,218.58,7215.0,218.48,218.79,218.06,218.58,7215.0
2018-08-21 10:30:00,218.34,218.75,218.34,218.67,4218.0,218.34,218.75,218.34,218.67,4218.0
2018-08-21 11:00:00,218.48,218.64,218.05,218.59,4482.0,218.48,218.64,218.05,218.59,4482.0
2018-08-21 11:30:00,218.6,219.52,218.6,219.23,3675.0,218.6,219.52,218.6,219.23,3675.0
2018-08-21 12:00:00,219.21,219.35,218.99,219.1,1860.0,219.21,219.35,218.99,219.1,1860.0
2018-08-21 12:30:00,219.08,219.22,219.01,219.03,2700.0,219.08,219.22,219.01,219.03,2700.0
2018-08-21 13:00:00,219.01,219.03,218.51,218.77,5068.0,219.01,219.03,218.51,218.77,5068.0
2018-08-21 13:30:00,218.81,218.82,218.52,218.52,2524.0,218.81,218.82,218.52,218.52,2524.0
2018-08-21 14:00:00,218.48,218.68,218.26,218.58,9132.0,218.48,218.68,218.26,218.58,9132.0
2018-08-21 14:30:00,218.59,218.78,217.78,218.09,3200.0,218.59,218.78,217.78,218.09,3200.0
2018-08-21 15:00:00,218.09,218.37,217.98,218.37,3946.0,218.09,218.37,217.98,218.37,3946.0
2018-08-21 15:30:00,218.23,218.81,218.2,218.5,10977.0,218.23,218.81,218.2,218.5,10977.0
2018-08-22 09:30:00,218.62,219.89,218.16,218.96,4926.0,218.62,219.89,218.16,218.96,4926.0
2018-08-22 10:00:00,218.88,219.89,218.52,219.87,12482.0,218.88,219.89,218.52,219.87,12482.0
2018-08-22 10:30:00,219.75,220.06,219.53,219.91,2300.0,219.75,220.06,219.53,219.91,2300.0
2018-08-22 11:00:00,220.08,220.15,219.63,220.09,2459.0,220.08,220.15,219.63,220.09,2459.0
2018-08-22 11:30:00,220.47,221.74,220.44,221.59,5101.0,220.47,221.74,220.44,221.59,5101.0
2018-08-22 12:00:00,221.3,221.61,220.86,221.6,3281.0,221.3,221.61,220.86,221.6,3281.0
2018-08-22 12:30:00,221.45,221.58,221.03,221.03,4787.0,221.45,221.58,221.03,221.03,4787.0
2018-08-22 13:00:00,221.21,221.9,221.21,221.36,4901.0,221.21,221.9,221.21,221.36,4901.0
2018-08-22 13:30:00,221.55,221.55,221.07,221.23,5000.0,221.55,221.55,221.07,221.23,5000.0
2018-08-22 14:00:00,221.23,221.28,220.91,221.12,2416.0,221.23,221.28,220.91,221.12,2416.0
2018-08-22 14:30:00,221.09,222.49,221.09,222.43,6351.0,221.09,222.49,221.09,222.43,6351.0
2018-08-22 15:00:00,222.36,222.36,221.57,222.0,7747.0,222.36,222.36,221.57,222.0,7747.0
2018-08-22 15:30:00,221.99,222.14,221.61,222.06,17173.0,221.99,222.14,221.61,222.06,17173.0
2018-08-23 09:30:00,222.23,223.93,222.13,223.75,13740.0,222.23,223.93,222.13,223.75,13740.0
2018-08-23 10:00:00,223.75,224.41,223.5,224.41,8450.0,223.75,224.41,223.5,224.41,8450.0
2018-08-23 10:30:00,224.4,224.56,223.94,224.07,8305.0,224.4,224.56,223.94,224.07,8305.0
2018-08-23 11:00:00,224.13,224.35,223.22,223.59,10878.0,224.13,224.35,223.22,223.59,10878.0
2018-08-23 11:30:00,223.34,223.94,223.11,223.74,5680.0,223.34,223.94,223.11,223.74,5680.0
2018-08-23 12:00:00,223.82,224.22,223.75,224.2,3964.0,223.82,224.22,223.75,224.2,3964.0
2018-08-23 12:30:00,224.22,224.58,224.12,224.29,3739.0,224.22,224.58,224.12,224.29,3739.0
2018-08-23 13:00:00,223.99,224.29,223.86,223.94,4439.0,223.99,224.29,223.86,223.94,4439.0
2018-08-23 13:30:00,223.84,224.09,223.4,223.49,8513.0,223.84,224.09,223.4,223.49,8513.0
2018-08-23 14:00:00,223.44,223.88,223.43,223.76,5645.0,223.44,223.88,223.43,223.76,5645.0
2018-08-23 14:30:00,223.67,224.07,223.54,223.88,8732.0,223.67,224.07,223.54,223.88,8732.0
2018-08-23 15:00:00,223.93,223.94,223.26,223.34,6652.0,223.93,223.94,223.26,223.34,6652.0
2018-08-23 15:30:00,223.4,223.51,222.6,222.79,30405.0,223.4,223.51,222.6,222.79,30405.0
2018-08-24 09:30:00,223.25,224.64,223.25,224.62,9140.0,223.25,224.64,223.25,224.62,9140.0
2018-08-24 10:00:00,224.79,225.46,224.7,225.3,11997.0,224.79,225.46,224.7,225.3,11997.0
2018-08-24 10:30:00,225.41,226.17,225.27,226.0,10360.0,225.41,226.17,225.27,226.0,10360.0
2018-08-24 11:00:00,225.99,226.19,225.58,226.06,9321.0,225.99,226.19,225.58,226.06,9321.0
2018-08-24 11:30:00,226.1,226.49,226.07,226.49,2761.0,226.1,226.49,226.07,226.49,2761.0
2018-08-24 12:00:00,226.51,226.51,225.83,226.06,4101.0,226.51,226.51,225.83,226.06,4101.0
2018-08-24 12:30:00,226.11,226.42,226.11,226.35,3200.0,226.11,226.42,226.11,226.35,3200.0
2018-08-24 13:00:00,226.29,226.3,225.6,225.84,9256.0,226.29,226.3,225.6,225.84,9256.0
2018-08-24 13:30:00,225.77,226.01,225.57,225.76,3303.0,225.77,226.01,225.57,225.76,3303.0
2018-08-24 14:00:00,225.93,226.13,225.72,225.83,3282.0,225.93,226.13,225.72,225.83,3282.0
2018-08-24 14:30:00,225.91,225.93,225.38,225.75,7819.0,225.91,225.93,225.38,225.75,7819.0
2018-08-24 15:00:00,225.72,225.97,225.19,225.22,8701.0,225.72,225.97,225.19,225.22,8701.0
2018-08-24 15:30:00,225.37,225.37,225.0,225.22,20899.0,225.37,225.37,225.0,225.22,20899.0
2018-08-27 09:30:00,227.25,227.25,223.81,223.99,10736.0,227.25,227.25,223.81,223.99,10736.0
2018-08-27 10:00:00,224.3,225.26,223.84,225.2,11056.0,224.3,225.26,223.84,225.2,11056.0
2018-08-27 10:30:00,225.27,225.46,224.35,224.68,3451.0,225.27,225.46,224.35,224.68,3451.0
2018-08-27 11:00:00,224.84,224.84,224.34,224.72,5627.0,224.84,224.84,224.34,224.72,5627.0
2018-08-27 11:30:00,224.74,225.24,224.53,224.86,8522.0,224.74,225.24,224.53,224.86,8522.0
2018-08-27 12:00:00,224.79,224.94,224.21,224.21,3650.0,224.79,224.94,224.21,224.21,3650.0
2018-08-27 12:30:00,224.39,224.47,223.54,223.54,6273.0,224.39,224.47,223.54,223.54,6273.0
2018-08-27 13:00:00,223.71,223.85,223.3,223.82,3291.0,223.71,223.85,223.3,223.82,3291.0
2018-08-27 13:30:00,223.83,223.83,223.15,223.15,5358.0,223.83,223.83,223.15,223.15,5358.0
2018-08-27 14:00:00,223.19,223.51,223.07,223.35,3600.0,223.19,223.51,223.07,223.35,3600.0
2018-08-27 14:30:00,223.36,223.49,222.97,223.28,4802.0,223.36,223.49,222.97,223.28,4802.0
2018-08-27 15:00:00,223.27,223.48,223.19,223.34,6926.0,223.27,223.48,223.19,223.34,6926.0
2018-08-27 15:30:00,223.43,223.43,222.57,222.62,37373.0,223.43,223.43,222.57,222.62,37373.0
2018-08-28 09:30:00,222.97,224.08,222.82,223.74,12891.0,222.97,224.08,222.82,223.74,12891.0
2018-08-28 10:00:00,223.74,223.74,222.54,222.88,11161.0,223.74,223.74,222.54,222.88,11161.0
2018-08-28 10:30:00,222.86,222.86,222.19,222.58,13116.0,222.86,222.86,222.19,222.58,13116.0
2018-08-28 11:00:00,222.54,223.67,222.24,223.38,18634.0,222.54,223.67,222.24,223.38,18634.0
2018-08-28 11:30:00,223.43,223.43,222.0,222.01,9038.0,223.43,223.43,222.0,222.01,9038.0
2018-08-28 12:00:00,222.23,222.93,221.71,222.74,11241.0,222.23,222.93,221.71,222.74,11241.0
2018-08-28 12:30:00,222.63,223.29,222.63,223.26,4644.0,222.63,223.29,222.63,223.26,4644.0
2018-08-28 13:00:00,223.27,223.75,223.01,223.49,2910.0,223.27,223.75,223.01,223.49,2910.0
2018-08-28 13:30:00,223.62,223.81,223.61,223.66,2900.0,223.62,223.81,223.61,223.66,2900.0
2018-08-28 14:00:00,223.77,224.0,223.3,223.32,6579.0,223.77,224.0,223.3,223.32,6579.0
2018-08-28 14:30:00,222.98,223.51,222.98,223.47,5507.0,222.98,223.51,222.98,223.47,5507.0
2018-08-28 15:00:00,223.57,224.37,223.56,223.96,5630.0,223.57,224.37,223.56,223.96,5630.0
2018-08-28 15:30:00,223.96,224.42,223.71,224.05,20011.0,223.96,224.42,223.71,224.05,20011.0
2018-08-29 09:30:00,224.79,226.45,224.79,226.3,10567.0,224.79,226.45,224.79,226.3,10567.0
2018-08-29 10:00:00,226.7,227.48,226.48,227.21,4800.0,226.7,227.48,226.48,227.21,4800.0
2018-08-29 10:30:00,227.29,228.08,227.22,227.96,3400.0,227.29,228.08,227.22,227.96,3400.0
2018-08-29 11:00:00,227.87,228.02,227.46,227.46,3185.0,227.87,228.02,227.46,227.46,3185.0
2018-08-29 11:30:00,227.5,227.61,226.82,227.46,2408.0,227.5,227.61,226.82,227.46,2408.0
2018-08-29 12:00:00,227.66,227.81,227.59,227.59,3119.0,227.66,227.81,227.59,227.59,3119.0
2018-08-29 12:30:00,227.51,227.51,227.19,227.45,2000.0,227.51,227.51,227.19,227.45,2000.0
2018-08-29 13:00:00,227.34,227.6,227.26,227.6,3703.0,227.34,227.6,227.26,227.6,3703.0
2018-08-29 13:30:00,227.51,227.78,227.4,227.4,14673.0,227.51,227.78,227.4,227.4,14673.0
2018-08-29 14:00:00,227.39,227.6,227.19,227.22,4217.0,227.39,227.6,227.19,227.22,4217.0
2018-08-29 14:30:00,227.2,227.63,227.14,227.54,12851.0,227.2,227.63,227.14,227.54,12851.0
2018-08-29 15:00:00,227.65,227.66,227.46,227.61,9097.0,227.65,227.66,227.46,227.61,9097.0
2018-08-29 15:30:00,227.62,228.0,227.58,227.72,14842.0,227.62,228.0,227.58,227.72,14842.0
2018-08-30 09:30:00,226.91,227.27,226.32,227.27,6031.0,226.91,227.27,226.32,227.27,6031.0
2018-08-30 10:00:00,227.27,227.62,227.1,227.41,3919.0,227.27,227.62,227.1,227.41,3919.0
2018-08-30 10:30:00,227.3,227.54,227.07,227.27,5025.0,227.3,227.54,227.07,227.27,5025.0
2018-08-30 11:00:00,227.61,227.62,226.84,227.12,4346.0,227.61,227.62,226.84,227.12,4346.0
2018-08-30 11:30:00,227.15,227.52,227.11,227.52,3200.0,227.15,227.52,227.11,227.52,3200.0
2018-08-30 12:00:00,227.47,227.66,227.17,227.43,11347.0,227.47,227.66,227.17,227.43,11347.0
2018-08-30 12:30:00,227.42,227.87,227.42,227.79,2138.0,227.42,227.87,227.42,227.79,2138.0
2018-08-30 13:00:00,228.09,228.46,227.96,228.46,2675.0,228.09,228.46,227.96,228.46,2675.0
2018-08-30 13:30:00,228.46,228.49,228.18,228.18,2463.0,228.46,228.49,228.18,228.18,2463.0
2018-08-30 14:00:00,228.3,228.33,226.93,227.25,6802.0,228.3,228.33,226.93,227.25,6802.0
2018-08-30 14:30:00,227.41,227.59,227.3,227.44,2100.0,227.41,227.59,227.3,227.44,2100.0
2018-08-30 15:00:00,227.27,227.27,226.79,227.07,4530.0,227.27,227.27,226.79,227.07,4530.0
2018-08-30 15:30:00,226.98,227.63,226.92,227.49,20438.0,226.98,227.63,226.92,227.49,20438.0
2018-08-31 09:30:00,226.68,228.58,226.68,227.59,7723.0,226.68,228.58,226.68,227.59,7723.0
2018-08-31 10:00:00,228.22,228.56,227.63,227.81,2451.0,228.22,228.56,227.63,227.81,2451.0
2018-08-31 10:30:00,227.64,228.86,227.47,228.66,4540.0,227.64,228.86,227.47,228.66,4540.0
2018-08-31 11:00:00,228.88,229.74,228.34,229.57,7587.0,228.88,229.74,228.34,229.57,7587.0
2018-08-31 11:30:00,229.58,229.71,228.91,229.49,6200.0,229.58,229.71,228.91,229.49,6200.0
2018-08-31 12:00:00,229.44,229.84,229.25,229.54,5584.0,229.44,229.84,229.25,229.54,5584.0
2018-08-31 12:30:00,229.69,230.57,229.46,230.0,6473.0,229.69,230.57,229.46,230.0,6473.0
2018-08-31 13:00:00,229.94,230.68,229.9,230.2,4200.0,229.94,230.68,229.9,230.2,4200.0
2018-08-31 13:30:00,229.93,230.8,229.91,230.53,9680.0,229.93,230.8,229.91,230.53,9680.0
2018-08-31 14:00:00,230.56,230.98,230.23,230.97,9180.0,230.56,230.98,230.23,230.97,9180.0
2018-08-31 14:30:00,230.96,231.14,230.59,230.73,4800.0,230.96,231.14,230.59,230.73,4800.0
2018-08-31 15:00:00,230.64,231.46,230.64,230.75,4853.0,230.64,231.46,230.64,230.75,4853.0
2018-08-31 15:30:00,230.93,231.26,230.78,231.04,16013.0,230.93,231.26,230.78,231.04,16013.0
2018-09-04 09:30:00,230.85,231.5,229.44,230.64,13738.0,230.85,231.5,229.44,230.64,13738.0
2018-09-04 10:00:00,230.55,230.91,229.69,230.51,12499.0,230.55,230.91,229.69,230.51,12499.0
2018-09-04 10:30:00,230.56,233.16,230.46,233.16,7434.0,230.56,233.16,230.46,233.16,7434.0
2018-09-04 11:00:00,233.0,233.11,232.3,232.5,8630.0,233.0,233.11,232.3,232.5,8630.0
2018-09-04 11:30:00,232.51,232.81,231.57,231.72,5362.0,232.51,232.81,231.57,231.72,5362.0
2018-09-04 12:00:00,231.53,232.8,231.53,232.5,8883.0,231.53,232.8,231.53,232.5,8883.0
2018-09-04 12:30:00,232.58,232.85,232.28,232.78,12167.0,232.58,232.85,232.28,232.78,12167.0
2018-09-04 13:00:00,232.76,233.64,232.76,233.45,7234.0,232.76,233.64,232.76,233.45,7234.0
2018-09-04 13:30:00,233.58,234.26,233.33,234.18,6149.0,233.58,234.26,233.33,234.18,6149.0
2018-09-04 14:00:00,234.27,235.11,234.12,234.92,22094.0,234.27,235.11,234.12,234.92,22094.0
2018-09-04 14:30:00,235.14,235.17,234.07,234.57,12602.0,235.14,235.17,234.07,234.57,12602.0
2018-09-04 15:00:00,234.68,235.16,234.38,234.54,10741.0,234.68,235.16,234.38,234.54,10741.0
2018-09-04 15:30:00,234.58,234.73,233.49,233.67,24388.0,234.58,234.73,233.49,233.67,24388.0
2018-09-05 09:30:00,233.11,233.11,230.74,230.89,8373.0,233.11,233.11,230.74,230.89,8373.0
2018-09-05 10:00:00,230.84,230.85,227.1,228.0,8600.0,230.84,230.85,227.1,228.0,8600.0
2018-09-05 10:30:00,228.25,229.99,227.76,229.59,11027.0,228.25,229.99,227.76,229.59,11027.0
2018-09-05 11:00:00,229.59,229.68,229.12,229.34,8440.0,229.59,229.68,229.12,229.34,8440.0
2018-09-05 11:30:00,229.34,229.69,229.2,229.68,9992.0,229.34,229.69,229.2,229.68,9992.0
2018-09-05 12:00:00,229.68,230.31,229.68,229.89,5150.0,229.68,230.31,229.68,229.89,5150.0
2018-09-05 12:30:00,230.31,231.5,230.31,230.92,4100.0,230.31,231.5,230.31,230.92,4100.0
2018-09-05 13:00:00,230.9,231.64,230.03,231.27,5500.0,230.9,231.64,230.03,231.27,5500.0
2018-09-05 13:30:00,231.34,231.54,230.75,230.83,6111.0,231.34,231.54,230.75,230.83,6111.0
2018-09-05 14:00:00,230.69,231.7,230.42,231.24,7306.0,230.69,231.7,230.42,231.24,7306.0
2018-09-05 14:30:00,231.23,231.33,230.86,230.9,3626.0,231.23,231.33,230.86,230.9,3626.0
2018-09-05 15:00:00,230.9,231.37,230.9,230.96,4788.0,230.9,231.37,230.9,230.96,4788.0
2018-09-05 15:30:00,231.0,231.0,230.51,230.81,15333.0,231.0,231.0,230.51,230.81,15333.0
2018-09-06 09:30:00,231.0,233.9,230.53,233.0,14692.0,231.0,233.9,230.53,233.0,14692.0
2018-09-06 10:00:00,232.91,233.16,232.16,233.1,8592.0,232.91,233.16,232.16,233.1,8592.0
2018-09-06 10:30:00,233.76,233.98,232.96,233.81,9755.0,233.76,233.98,232.96,233.81,9755.0
2018-09-06 11:00:00,234.12,234.41,233.31,234.19,3400.0,234.12,234.41,233.31,234.19,3400.0
2018-09-06 11:30:00,234.3,234.73,233.7,233.88,11781.0,234.3,234.73,233.7,233.88,11781.0
2018-09-06 12:00:00,233.94,234.83,233.94,234.38,8945.0,233.94,234.83,233.94,234.38,8945.0
2018-09-06 12:30:00,234.39,234.54,233.94,233.95,10717.0,234.39,234.54,233.94,233.95,10717.0
2018-09-06 13:00:00,233.81,234.22,233.78,234.12,7163.0,233.81,234.22,233.78,234.12,7163.0
2018-09-06 13:30:00,233.99,234.29,233.79,234.13,3500.0,233.99,234.29,233.79,234.13,3500.0
2018-09-06 14:00:00,234.27,234.71,234.27,234.43,5361.0,234.27,234.71,234.27,234.43,5361.0
2018-09-06 14:30:00,234.58,234.97,234.57,234.76,3125.0,234.58,234.97,234.57,234.76,3125.0
2018-09-06 15:00:00,234.76,236.08,234.75,235.95,9156.0,234.76,236.08,234.75,235.95,9156.0
2018-09-06 15:30:00,235.94,235.96,235.1,235.1,27269.0,235.94,235.96,235.1,235.1,27269.0
2018-09-07 09:30:00,234.85,236.3,234.17,235.95,5620.0,234.85,236.3,234.17,235.95,5620.0
2018-09-07 10:00:00,236.07,237.34,236.07,236.95,2600.0,236.07,237.34,236.07,236.95,2600.0
2018-09-07 10:30:00,237.15,237.61,236.65,237.0,13583.0,237.15,237.61,236.65,237.0,13583.0
2018-09-07 11:00:00,236.38,236.85,236.38,236.43,1770.0,236.38,236.85,236.38,236.43,1770.0
2018-09-07 11:30:00,236.45,237.0,236.42,236.69,3601.0,236.45,237.0,236.42,236.69,3601.0
2018-09-07 12:00:00,236.61,236.61,235.24,235.29,4148.0,236.61,236.61,235.24,235.29,4148.0
2018-09-07 12:30:00,235.49,235.91,235.05,235.91,3203.0,235.49,235.91,235.05,235.91,3203.0
2018-09-07 13:00:00,235.9,235.9,235.0,235.47,2471.0,235.9,235.9,235.0,235.47,2471.0
2018-09-07 13:30:00,235.31,235.54,234.99,234.99,2300.0,235.31,235.54,234.99,234.99,2300.0
2018-09-07 14:00:00,235.09,235.36,234.83,235.36,3700.0,235.09,235.36,234.83,235.36,3700.0
2018-09-07 14:30:00,235.26,235.32,235.0,235.17,2129.0,235.26,235.32,235.0,235.17,2129.0
2018-09-07 15:00:00,235.3,235.39,234.78,235.01,4916.0,235.3,235.39,234.78,235.01,4916.0
2018-09-07 15:30:00,235.06,235.24,234.61,235.01,14629.0,235.06,235.24,234.61,235.01,14629.0
2018-09-10 09:30:00,236.42,236.42,234.04,234.61,6646.0,236.42,236.42,234.04,234.61,6646.0
2018-09-10 10:00:00,234.32,235.7,234.32,235.4,5313.0,234.32,235.7,234.32,235.4,5313.0
2018-09-10 10:30:00,235.66,235.82,235.02,235.06,4707.0,235.66,235.82,235.02,235.06,4707.0
2018-09-10 11:00:00,235.06,236.3,234.88,236.3,7714.0,235.06,236.3,234.88,236.3,7714.0
2018-09-10 11:30:00,236.3,236.89,236.09,236.65,5621.0,236.3,236.89,236.09,236.65,5621.0
2018-09-10 12:00:00,236.61,236.77,236.2,236.21,3700.0,236.61,236.77,236.2,236.21,3700.0
2018-09-10 12:30:00,236.26,236.84,236.2,236.76,4001.0,236.26,236.84,236.2,236.76,4001.0
2018-09-10 13:00:00,236.8,237.1,236.64,236.82,4600.0,236.8,237.1,236.64,236.82,4600.0
2018-09-10 13:30:00,236.65,236.65,236.13,236.4,6800.0,236.65,236.65,236.13,236.4,6800.0
2018-09-10 14:00:00,236.4,236.54,236.09,236.35,10077.0,236.4,236.54,236.09,236.35,10077.0
2018-09-10 14:30:00,236.28,236.55,236.24,236.42,11300.0,236.28,236.55,236.24,236.42,11300.0
2018-09-10 15:00:00,236.47,236.86,236.4,236.5,8666.0,236.47,236.86,236.4,236.5,8666.0
2018-09-10 15:30:00,236.52,236.56,235.84,236.07,31980.0,236.52,236.56,235.84,236.07,31980.0
2018-09-11 09:30:00,236.18,241.1,235.61,238.41,50681.0,236.18,241.1,235.61,238.41,50681.0
2018-09-11 10:00:00,238.36,238.94,237.09,237.35,5400.0,238.36,238.94,237.09,237.35,5400.0
2018-09-11 10:30:00,237.15,237.2,236.46,237.02,10934.0,237.15,237.2,236.46,237.02,10934.0
2018-09-11 11:00:00,236.55,237.44,236.55,237.26,2364.0,236.55,237.44,236.55,237.26,2364.0
2018-09-11 11:30:00,237.49,238.97,237.3,238.65,4702.0,237.49,238.97,237.3,238.65,4702.0
2018-09-11 12:00:00,238.93,239.52,238.79,238.79,3362.0,238.93,239.52,238.79,238.79,3362.0
2018-09-11 12:30:00,238.65,239.02,238.64,238.64,14656.0,238.65,239.02,238.64,238.64,14656.0
2018-09-11 13:00:00,238.59,239.05,238.0,238.1,52621.0,238.59,239.05,238.0,238.1,52621.0
2018-09-11 13:30:00,238.03,238.34,237.33,237.56,8991.0,238.03,238.34,237.33,237.56,8991.0
2018-09-11 14:00:00,237.49,237.73,237.12,237.58,36895.0,237.49,237.73,237.12,237.58,36895.0
2018-09-11 14:30:00,237.49,237.52,237.18,237.35,33688.0,237.49,237.52,237.18,237.35,33688.0
2018-09-11 15:00:00,237.38,238.0,236.93,237.07,26588.0,237.38,238.0,236.93,237.07,26588.0
2018-09-11 15:30:00,237.13,237.2,236.61,237.09,24796.0,237.13,237.2,236.61,237.09,24796.0
2018-09-12 09:30:00,237.17,238.06,235.61,236.39,39604.0,237.17,238.06,235.61,236.39,39604.0
2018-09-12 10:00:00,236.28,236.36,234.87,235.27,22903.0,236.28,236.36,234.87,235.27,22903.0
2018-09-12 10:30:00,234.9,235.04,233.31,233.84,11218.0,234.9,235.04,233.31,233.84,11218.0
2018-09-12 11:00:00,233.88,236.0,233.83,235.3,7897.0,233.88,236.0,233.83,235.3,7897.0
2018-09-12 11:30:00,235.39,235.48,234.83,235.35,8024.0,235.39,235.48,234.83,235.35,8024.0
2018-09-12 12:00:00,235.71,236.02,235.31,235.51,6379.0,235.71,236.02,235.31,235.51,6379.0
2018-09-12 12:30:00,235.57,235.65,235.43,235.47,3953.0,235.57,235.65,235.43,235.47,3953.0
2018-09-12 13:00:00,235.5,235.64,235.24,235.62,9207.0,235.5,235.64,235.24,235.62,9207.0
2018-09-12 13:30:00,235.72,235.72,235.4,235.43,5450.0,235.72,235.72,235.4,235.43,5450.0
2018-09-12 14:00:00,235.56,235.78,235.2,235.6,6026.0,235.56,235.78,235.2,235.6,6026.0
2018-09-12 14:30:00,235.72,235.87,235.33,235.62,15426.0,235.72,235.87,235.33,235.62,15426.0
2018-09-12 15:00:00,235.69,236.19,235.56,236.19,10300.0,235.69,236.19,235.56,236.19,10300.0
2018-09-12 15:30:00,236.12,237.03,236.12,236.83,14151.0,236.12,237.03,236.12,236.83,14151.0
2018-09-13 09:30:00,238.55,239.0,237.92,237.92,7540.0,238.55,239.0,237.92,237.92,7540.0
2018-09-13 10:00:00,238.0,238.01,236.91,237.03,4380.0,238.0,238.01,236.91,237.03,4380.0
2018-09-13 10:30:00,237.03,237.95,237.03,237.95,3310.0,237.03,237.95,237.03,237.95,3310.0
2018-09-13 11:00:00,237.93,239.43,237.67,239.03,30030.0,237.93,239.43,237.67,239.03,30030.0
2018-09-13 11:30:00,238.96,239.7,238.96,239.63,1280.0,238.96,239.7,238.96,239.63,1280.0
2018-09-13 12:00:00,239.79,240.28,239.57,239.79,22729.0,239.79,240.28,239.57,239.79,22729.0
2018-09-13 12:30:00,239.97,240.53,238.95,238.96,14700.0,239.97,240.53,238.95,238.96,14700.0
2018-09-13 13:00:00,239.04,239.21,238.68,238.69,1209.0,239.04,239.21,238.68,238.69,1209.0
2018-09-13 13:30:00,238.83,238.85,238.08,238.29,4599.0,238.83,238.85,238.08,238.29,4599.0
2018-09-13 14:00:00,238.2,238.2,237.5,237.85,2835.0,238.2,238.2,237.5,237.85,2835.0
2018-09-13 14:30:00,237.82,238.0,237.71,237.8,2451.0,237.82,238.0,237.71,237.8,2451.0
2018-09-13 15:00:00,237.84,237.84,237.25,237.25,4300.0,237.84,237.84,237.25,237.25,4300.0
2018-09-13 15:30:00,237.36,237.69,237.14,237.53,15408.0,237.36,237.69,237.14,237.53,15408.0
2018-09-14 09:30:00,238.78,238.99,238.1,238.89,3290.0,238.78,238.99,238.1,238.89,3290.0
2018-09-14 10:00:00,239.2,240.03,239.2,239.88,4382.0,239.2,240.03,239.2,239.88,4382.0
2018-09-14 10:30:00,240.11,240.27,239.22,240.27,6649.0,240.11,240.27,239.22,240.27,6649.0
2018-09-14 11:00:00,240.27,240.88,240.02,240.29,9642.0,240.27,240.88,240.02,240.29,9642.0
2018-09-14 11:30:00,240.27,240.76,240.15,240.42,6126.0,240.27,240.76,240.15,240.42,6126.0
2018-09-14 12:00:00,240.42,240.56,239.75,240.12,10112.0,240.42,240.56,239.75,240.12,10112.0
2018-09-14 12:30:00,240.03,240.1,239.48,239.48,3788.0,240.03,240.1,239.48,239.48,3788.0
2018-09-14 13:00:00,239.61,239.61,238.86,238.89,4267.0,239.61,239.61,238.86,238.89,4267.0
2018-09-14 13:30:00,239.09,239.9,239.06,239.9,6456.0,239.09,239.9,239.06,239.9,6456.0
2018-09-14 14:00:00,239.9,240.36,239.31,239.52,8366.0,239.9,240.36,239.31,239.52,8366.0
2018-09-14 14:30:00,239.36,240.02,239.34,239.89,11707.0,239.36,240.02,239.34,239.89,11707.0
2018-09-14 15:00:00,239.96,240.13,239.64,239.82,11962.0,239.96,240.13,239.64,239.82,11962.0
2018-09-14 15:30:00,239.83,240.37,239.82,240.06,33336.0,239.83,240.37,239.82,240.06,33336.0
2018-09-17 09:30:00,239.65,240.01,237.22,238.56,7012.0,239.65,240.01,237.22,238.56,7012.0
2018-09-17 10:00:00,238.47,238.88,235.74,236.22,5401.0,238.47,238.88,235.74,236.22,5401.0
2018-09-17 10:30:00,236.67,236.67,235.59,235.67,2868.0,236.67,236.67,235.59,235.67,2868.0
2018-09-17 11:00:00,235.89,236.46,235.72,235.75,1800.0,235.89,236.46,235.72,235.75,1800.0
2018-09-17 11:30:00,236.19,236.9,236.19,236.63,7717.0,236.19,236.9,236.19,236.63,7717.0
2018-09-17 12:00:00,236.62,237.06,236.35,236.61,8867.0,236.62,237.06,236.35,236.61,8867.0
2018-09-17 12:30:00,236.58,237.05,236.48,236.83,2619.0,236.58,237.05,236.48,236.83,2619.0
2018-09-17 13:00:00,236.86,237.03,236.28,236.47,1759.0,236.86,237.03,236.28,236.47,1759.0
2018-09-17 13:30:00,236.22,236.29,235.68,235.7,4100.0,236.22,236.29,235.68,235.7,4100.0
2018-09-17 14:00:00,235.71,236.37,235.69,236.12,2012.0,235.71,236.37,235.69,236.12,2012.0
2018-09-17 14:30:00,236.18,236.18,235.61,235.61,1550.0,236.18,236.18,235.61,235.61,1550.0
2018-09-17 15:00:00,235.54,235.68,234.51,234.54,2700.0,235.54,235.68,234.51,234.54,2700.0
2018-09-17 15:30:00,234.7,234.88,234.11,234.24,14877.0,234.7,234.88,234.11,234.24,14877.0
2018-09-18 09:30:00,233.97,236.66,232.96,235.28,10699.0,233.97,236.66,232.96,235.28,10699.0
2018-09-18 10:00:00,235.96,236.19,235.55,235.7,17488.0,235.96,236.19,235.55,235.7,17488.0
2018-09-18 10:30:00,235.74,235.79,235.45,235.6,14200.0,235.74,235.79,235.45,235.6,14200.0
2018-09-18 11:00:00,235.65,235.88,235.11,235.55,12365.0,235.65,235.88,235.11,235.55,12365.0
2018-09-18 11:30:00,235.57,236.72,235.46,236.39,6200.0,235.57,236.72,235.46,236.39,6200.0
2018-09-18 12:00:00,236.5,236.54,235.64,235.64,12260.0,236.5,236.54,235.64,235.64,12260.0
2018-09-18 12:30:00,235.6,235.97,235.5,235.52,6294.0,235.6,235.97,235.5,235.52,6294.0
2018-09-18 13:00:00,235.51,235.81,235.45,235.67,3400.0,235.51,235.81,235.45,235.67,3400.0
2018-09-18 13:30:00,235.71,235.9,235.55,235.76,7228.0,235.71,235.9,235.55,235.76,7228.0
2018-09-18 14:00:00,235.81,235.86,235.25,235.37,8073.0,235.81,235.86,235.25,235.37,8073.0
2018-09-18 14:30:00,235.25,236.2,235.21,235.86,17715.0,235.25,236.2,235.21,235.86,17715.0
2018-09-18 15:00:00,235.81,235.97,235.37,235.73,8611.0,235.81,235.97,235.37,235.73,8611.0
2018-09-18 15:30:00,235.67,235.67,234.69,235.13,24197.0,235.67,235.67,234.69,235.13,24197.0
2018-09-19 09:30:00,235.64,235.64,231.56,231.56,15630.0,235.64,235.64,231.56,231.56,15630.0
2018-09-19 10:00:00,231.86,232.09,231.02,231.36,6674.0,231.86,232.09,231.02,231.36,6674.0
2018-09-19 10:30:00,231.55,231.62,231.0,231.55,9925.0,231.55,231.62,231.0,231.55,9925.0
2018-09-19 11:00:00,231.61,231.77,230.77,230.93,9137.0,231.61,231.77,230.77,230.93,9137.0
2018-09-19 11:30:00,231.09,231.22,229.4,229.63,20034.0,231.09,231.22,229.4,229.63,20034.0
2018-09-19 12:00:00,229.7,229.82,229.47,229.47,1800.0,229.7,229.82,229.47,229.47,1800.0
2018-09-19 12:30:00,229.51,229.51,228.48,228.74,5907.0,229.51,229.51,228.48,228.74,5907.0
2018-09-19 13:00:00,228.62,228.8,228.05,228.05,4206.0,228.62,228.8,228.05,228.05,4206.0
2018-09-19 13:30:00,228.01,229.23,228.0,229.02,7200.0,228.01,229.23,228.0,229.02,7200.0
2018-09-19 14:00:00,228.83,229.16,228.07,228.28,8420.0,228.83,229.16,228.07,228.28,8420.0
2018-09-19 14:30:00,228.28,228.28,227.69,227.85,9974.0,228.28,228.28,227.69,227.85,9974.0
2018-09-19 15:00:00,227.81,228.47,227.72,228.09,25100.0,227.81,228.47,227.72,228.09,25100.0
2018-09-19 15:30:00,228.17,228.44,227.68,227.93,43748.0,228.17,228.44,227.68,227.93,43748.0
2018-09-20 09:30:00,228.43,228.43,225.23,227.54,16598.0,228.43,228.43,225.23,227.54,16598.0
2018-09-20 10:00:00,227.57,227.72,226.86,226.86,19852.0,227.57,227.72,226.86,226.86,19852.0
2018-09-20 10:30:00,227.02,227.35,226.72,227.03,13300.0,227.02,227.35,226.72,227.03,13300.0
2018-09-20 11:00:00,227.03,227.16,226.81,226.91,11100.0,227.03,227.16,226.81,226.91,11100.0
2018-09-20 11:30:00,227.1,228.57,227.0,228.45,21632.0,227.1,228.57,227.0,228.45,21632.0
2018-09-20 12:00:00,228.28,229.09,228.28,229.07,3100.0,228.28,229.09,228.28,229.07,3100.0
2018-09-20 12:30:00,229.11,229.29,228.88,228.92,4700.0,229.11,229.29,228.88,228.92,4700.0
2018-09-20 13:00:00,229.31,229.62,229.05,229.25,1400.0,229.31,229.62,229.05,229.25,1400.0
2018-09-20 13:30:00,229.36,229.75,229.29,229.75,4605.0,229.36,229.75,229.29,229.75,4605.0
2018-09-20 14:00:00,229.85,229.86,229.46,229.58,5415.0,229.85,229.86,229.46,229.58,5415.0
2018-09-20 14:30:00,229.67,230.31,229.67,230.15,3300.0,229.67,230.31,229.67,230.15,3300.0
2018-09-20 15:00:00,230.17,230.25,229.58,229.99,10377.0,230.17,230.25,229.58,229.99,10377.0
2018-09-20 15:30:00,229.98,229.98,229.48,229.74,18954.0,229.98,229.98,229.48,229.74,18954.0
2018-09-21 09:30:00,230.36,231.0,230.23,230.6,48464.0,230.36,231.0,230.23,230.6,48464.0
2018-09-21 10:00:00,230.61,231.41,230.51,231.41,15393.0,230.61,231.41,230.51,231.41,15393.0
2018-09-21 10:30:00,231.2,231.35,230.9,230.91,1900.0,231.2,231.35,230.9,230.91,1900.0
2018-09-21 11:00:00,230.78,230.78,229.98,230.13,3200.0,230.78,230.78,229.98,230.13,3200.0
2018-09-21 11:30:00,230.3,230.3,229.59,229.7,9461.0,230.3,230.3,229.59,229.7,9461.0
2018-09-21 12:00:00,229.75,230.01,229.6,229.96,2500.0,229.75,230.01,229.6,229.96,2500.0
2018-09-21 12:30:00,229.94,230.12,229.25,229.84,3530.0,229.94,230.12,229.25,229.84,3530.0
2018-09-21 13:00:00,229.85,229.95,229.2,229.43,3086.0,229.85,229.95,229.2,229.43,3086.0
2018-09-21 13:30:00,229.58,229.58,229.24,229.58,4364.0,229.58,229.58,229.24,229.58,4364.0
2018-09-21 14:00:00,229.4,229.4,229.07,229.38,3220.0,229.4,229.4,229.07,229.38,3220.0
2018-09-21 14:30:00,229.4,229.44,229.07,229.33,3150.0,229.4,229.44,229.07,229.33,3150.0
2018-09-21 15:00:00,229.28,229.28,228.72,228.72,5911.0,229.28,229.28,228.72,228.72,5911.0
2018-09-21 15:30:00,228.72,228.89,227.62,228.22,44193.0,228.72,228.89,227.62,228.22,44193.0
2018-09-24 09:30:00,228.0,229.25,225.67,229.25,5938.0,228.0,229.25,225.67,229.25,5938.0
2018-09-24 10:00:00,229.19,229.48,228.47,228.48,3900.0,229.19,229.48,228.47,228.48,3900.0
2018-09-24 10:30:00,228.43,228.62,227.51,227.8,4970.0,228.43,228.62,227.51,227.8,4970.0
2018-09-24 11:00:00,227.9,229.52,227.31,228.49,4800.0,227.9,229.52,227.31,228.49,4800.0
2018-09-24 11:30:00,227.94,228.22,227.74,227.91,1500.0,227.94,228.22,227.74,227.91,1500.0
2018-09-24 12:00:00,227.79,228.38,227.79,228.38,4300.0,227.79,228.38,227.79,228.38,4300.0
2018-09-24 12:30:00,228.3,228.77,228.24,228.55,4124.0,228.3,228.77,228.24,228.55,4124.0
2018-09-24 13:00:00,228.72,228.92,228.44,228.73,2678.0,228.72,228.92,228.44,228.73,2678.0
2018-09-24 13:30:00,228.82,229.68,228.82,229.68,1200.0,228.82,229.68,228.82,229.68,1200.0
2018-09-24 14:00:00,229.68,229.68,229.31,229.51,4577.0,229.68,229.68,229.31,229.51,4577.0
2018-09-24 14:30:00,229.5,229.57,228.88,229.4,3635.0,229.5,229.57,228.88,229.4,3635.0
2018-09-24 15:00:00,229.38,229.68,228.94,228.99,7418.0,229.38,229.68,228.94,228.99,7418.0
2018-09-24 15:30:00,229.12,229.29,228.92,229.14,15461.0,229.12,229.29,228.92,229.14,15461.0
2018-09-25 09:30:00,229.42,231.22,229.21,231.14,5742.0,229.42,231.22,229.21,231.14,5742.0
2018-09-25 10:00:00,230.94,230.94,229.15,229.34,10884.0,230.94,230.94,229.15,229.34,10884.0
2018-09-25 10:30:00,229.35,230.43,229.35,229.96,6238.0,229.35,230.43,229.35,229.96,6238.0
2018-09-25 11:00:00,229.93,230.95,229.92,230.81,2517.0,229.93,230.95,229.92,230.81,2517.0
2018-09-25 11:30:00,230.8,231.29,230.72,231.08,1600.0,230.8,231.29,230.72,231.08,1600.0
2018-09-25 12:00:00,231.21,231.22,230.53,231.16,5700.0,231.21,231.22,230.53,231.16,5700.0
2018-09-25 12:30:00,231.3,231.3,230.32,230.36,4993.0,231.3,231.3,230.32,230.36,4993.0
2018-09-25 13:00:00,230.52,230.64,229.58,230.23,8100.0,230.52,230.64,229.58,230.23,8100.0
2018-09-25 13:30:00,230.33,230.5,228.87,229.77,32375.0,230.33,230.5,228.87,229.77,32375.0
2018-09-25 14:00:00,229.94,230.13,229.88,230.13,2411.0,229.94,230.13,229.88,230.13,2411.0
2018-09-25 14:30:00,230.35,230.43,229.99,230.39,4534.0,230.35,230.43,229.99,230.39,4534.0
2018-09-25 15:00:00,230.41,230.47,230.25,230.4,2300.0,230.41,230.47,230.25,230.4,2300.0
2018-09-25 15:30:00,230.35,230.35,229.6,229.91,12730.0,230.35,230.35,229.6,229.91,12730.0
2018-09-26 09:30:00,230.32,230.88,228.5,229.52,10910.0,230.32,230.88,228.5,229.52,10910.0
2018-09-26 10:00:00,229.72,230.96,229.71,230.67,4900.0,229.72,230.96,229.71,230.67,4900.0
2018-09-26 10:30:00,230.71,230.91,230.31,230.73,4292.0,230.71,230.91,230.31,230.73,4292.0
2018-09-26 11:00:00,230.75,231.2,230.59,231.2,7371.0,230.75,231.2,230.59,231.2,7371.0
2018-09-26 11:30:00,231.18,231.25,230.88,231.12,3500.0,231.18,231.25,230.88,231.12,3500.0
2018-09-26 12:00:00,230.99,231.09,229.73,229.73,11361.0,230.99,231.09,229.73,229.73,11361.0
2018-09-26 12:30:00,229.87,230.61,229.87,230.49,5765.0,229.87,230.61,229.87,230.49,5765.0
2018-09-26 13:00:00,230.46,230.58,230.34,230.37,4000.0,230.46,230.58,230.34,230.37,4000.0
2018-09-26 13:30:00,230.35,230.35,229.77,229.85,2600.0,230.35,230.35,229.77,229.85,2600.0
2018-09-26 14:00:00,229.78,230.33,229.58,229.66,7853.0,229.78,230.33,229.58,229.66,7853.0
2018-09-26 14:30:00,229.66,230.13,229.1,229.18,6675.0,229.66,230.13,229.1,229.18,6675.0
2018-09-26 15:00:00,228.91,229.99,228.68,229.37,10549.0,228.91,229.99,228.68,229.37,10549.0
2018-09-26 15:30:00,229.48,229.52,227.24,227.25,40413.0,229.48,229.52,227.24,227.25,40413.0
2018-09-27 09:30:00,227.47,229.58,227.47,229.41,3637.0,227.47,229.58,227.47,229.41,3637.0
2018-09-27 10:00:00,229.94,229.94,228.3,228.39,4595.0,229.94,229.94,228.3,228.39,4595.0
2018-09-27 10:30:00,228.14,228.75,228.0,228.75,2552.0,228.14,228.75,228.0,228.75,2552.0
2018-09-27 11:00:00,228.88,229.79,228.88,229.22,3788.0,228.88,229.79,228.88,229.22,3788.0
2018-09-27 11:30:00,229.14,229.67,228.99,229.32,6893.0,229.14,229.67,228.99,229.32,6893.0
2018-09-27 12:00:00,229.31,229.88,229.17,229.84,7309.0,229.31,229.88,229.17,229.84,7309.0
2018-09-27 12:30:00,229.79,229.8,229.39,229.39,5000.0,229.79,229.8,229.39,229.39,5000.0
2018-09-27 13:00:00,229.25,229.89,229.05,229.36,57624.0,229.25,229.89,229.05,229.36,57624.0
2018-09-27 13:30:00,229.22,229.24,228.37,228.78,12024.0,229.22,229.24,228.37,228.78,12024.0
2018-09-27 14:00:00,228.52,228.6,228.09,228.31,6161.0,228.52,228.6,228.09,228.31,6161.0
2018-09-27 14:30:00,228.19,228.32,228.0,228.1,3598.0,228.19,228.32,228.0,228.1,3598.0
2018-09-27 15:00:00,228.05,228.23,227.76,227.84,3400.0,228.05,228.23,227.76,227.84,3400.0
2018-09-27 15:30:00,227.79,227.88,227.17,227.32,23236.0,227.79,227.88,227.17,227.32,23236.0
2018-09-28 09:30:00,227.28,229.31,227.28,228.33,8325.0,227.28,229.31,227.28,228.33,8325.0
2018-09-28 10:00:00,228.63,230.09,228.47,230.09,5395.0,228.63,230.09,228.47,230.09,5395.0
2018-09-28 10:30:00,229.74,230.21,229.73,230.2,4360.0,229.74,230.21,229.73,230.2,4360.0
2018-09-28 11:00:00,230.12,230.12,229.1,229.41,15079.0,230.12,230.12,229.1,229.41,15079.0
2018-09-28 11:30:00,229.28,229.43,228.89,228.89,5500.0,229.28,229.43,228.89,228.89,5500.0
2018-09-28 12:00:00,228.84,228.88,228.83,228.88,400.0,228.84,228.88,228.83,228.88,400.0
2018-09-28 12:30:00,228.71,229.32,228.71,229.12,3603.0,228.71,229.32,228.71,229.12,3603.0
2018-09-28 13:00:00,229.08,229.34,229.0,229.16,1472.0,229.08,229.34,229.0,229.16,1472.0
2018-09-28 13:30:00,229.25,229.41,228.09,228.12,8207.0,229.25,229.41,228.09,228.12,8207.0
2018-09-28 14:00:00,228.34,228.68,227.74,228.68,6006.0,228.34,228.68,227.74,228.68,6006.0
2018-09-28 14:30:00,228.61,228.77,228.37,228.6,3170.0,228.61,228.77,228.37,228.6,3170.0
2018-09-28 15:00:00,228.66,228.96,228.55,228.73,6754.0,228.66,228.96,228.55,228.73,6754.0
2018-09-28 15:30:00,228.62,228.74,228.25,228.54,21390.0,228.62,228.74,228.25,228.54,21390.0
2018-10-01 09:30:00,229.94,231.96,229.94,230.12,45699.0,229.94,231.96,229.94,230.12,45699.0
2018-10-01 10:00:00,230.02,230.43,229.6,229.91,8976.0,230.02,230.43,229.6,229.91,8976.0
2018-10-01 10:30:00,229.95,229.95,228.85,229.57,3340.0,229.95,229.95,228.85,229.57,3340.0
2018-10-01 11:00:00,229.57,229.9,228.99,229.4,8700.0,229.57,229.9,228.99,229.4,8700.0
2018-10-01 11:30:00,229.72,229.96,228.31,228.31,7789.0,229.72,229.96,228.31,228.31,7789.0
2018-10-01 12:00:00,228.47,229.11,228.3,228.96,4700.0,228.47,229.11,228.3,228.96,4700.0
2018-10-01 12:30:00,228.79,228.81,227.56,227.83,8712.0,228.79,228.81,227.56,227.83,8712.0
2018-10-01 13:00:00,227.83,228.56,227.71,228.07,25926.0,227.83,228.56,227.71,228.07,25926.0
2018-10-01 13:30:00,228.3,228.57,228.02,228.02,18954.0,228.3,228.57,228.02,228.02,18954.0
2018-10-01 14:00:00,228.03,228.1,227.38,227.59,6124.0,228.03,228.1,227.38,227.59,6124.0
2018-10-01 14:30:00,227.59,227.83,227.26,227.53,14692.0,227.59,227.83,227.26,227.53,14692.0
2018-10-01 15:00:00,227.53,227.64,227.01,227.01,4532.0,227.53,227.64,227.01,227.01,4532.0
2018-10-01 15:30:00,227.0,227.51,226.78,227.46,13206.0,227.0,227.51,226.78,227.46,13206.0
2018-10-02 09:30:00,226.8,227.42,225.02,226.34,16795.0,226.8,227.42,225.02,226.34,16795.0
2018-10-02 10:00:00,226.81,227.31,226.04,227.31,10002.0,226.81,227.31,226.04,227.31,10002.0
2018-10-02 10:30:00,227.22,227.46,226.3,226.36,10207.0,227.22,227.46,226.3,226.36,10207.0
2018-10-02 11:00:00,226.23,226.54,225.4,226.54,15337.0,226.23,226.54,225.4,226.54,15337.0
2018-10-02 11:30:00,226.41,227.02,226.41,227.02,2345.0,226.41,227.02,226.41,227.02,2345.0
2018-10-02 12:00:00,226.85,227.3,225.89,226.09,13276.0,226.85,227.3,225.89,226.09,13276.0
2018-10-02 12:30:00,226.19,226.42,224.72,224.9,20669.0,226.19,226.42,224.72,224.9,20669.0
2018-10-02 13:00:00,225.0,225.57,224.9,225.12,44275.0,225.0,225.57,224.9,225.12,44275.0
2018-10-02 13:30:00,225.2,225.68,225.0,225.04,20728.0,225.2,225.68,225.0,225.04,20728.0
2018-10-02 14:00:00,224.95,225.02,224.62,224.84,5714.0,224.95,225.02,224.62,224.84,5714.0
2018-10-02 14:30:00,224.85,224.85,223.76,223.99,9718.0,224.85,224.85,223.76,223.99,9718.0
2018-10-02 15:00:00,223.88,223.94,222.7,223.51,22246.0,223.88,223.94,222.7,223.51,22246.0
2018-10-02 15:30:00,223.59,224.38,223.45,224.3,21782.0,223.59,224.38,223.45,224.3,21782.0
2018-10-03 09:30:00,225.9,225.9,224.43,225.4,10758.0,225.9,225.9,224.43,225.4,10758.0
2018-10-03 10:00:00,225.39,227.19,225.39,227.19,4905.0,225.39,227.19,225.39,227.19,4905.0
2018-10-03 10:30:00,227.19,227.3,225.37,225.86,6542.0,227.19,227.3,225.37,225.86,6542.0
2018-10-03 11:00:00,225.72,227.24,225.58,227.09,4600.0,225.72,227.24,225.58,227.09,4600.0
2018-10-03 11:30:00,227.13,227.25,225.87,226.73,19953.0,227.13,227.25,225.87,226.73,19953.0
2018-10-03 12:00:00,226.78,227.3,226.76,227.21,9285.0,226.78,227.3,226.76,227.21,9285.0
2018-10-03 12:30:00,227.2,227.42,226.75,227.37,3123.0,227.2,227.42,226.75,227.37,3123.0
2018-10-03 13:00:00,227.38,227.63,227.23,227.4,2800.0,227.38,227.63,227.23,227.4,2800.0
2018-10-03 13:30:00,227.24,227.37,227.07,227.21,2526.0,227.24,227.37,227.07,227.21,2526.0
2018-10-03 14:00:00,227.21,227.86,226.93,227.14,8000.0,227.21,227.86,226.93,227.14,8000.0
2018-10-03 14:30:00,227.15,227.15,226.5,226.59,4594.0,227.15,227.15,226.5,226.59,4594.0
2018-10-03 15:00:00,226.73,226.97,225.95,225.95,8369.0,226.73,226.97,225.95,225.95,8369.0
2018-10-03 15:30:00,226.09,226.33,225.3,225.68,33848.0,226.09,226.33,225.3,225.68,33848.0
2018-10-04 09:30:00,225.27,227.15,224.6,226.62,11640.0,225.27,227.15,224.6,226.62,11640.0
2018-10-04 10:00:00,226.15,226.15,223.3,223.33,5600.0,226.15,226.15,223.3,223.33,5600.0
2018-10-04 10:30:00,223.55,224.8,223.28,224.63,14089.0,223.55,224.8,223.28,224.63,14089.0
2018-10-04 11:00:00,224.64,226.0,224.09,224.49,31956.0,224.64,226.0,224.09,224.49,31956.0
2018-10-04 11:30:00,224.28,224.34,223.31,223.31,3193.0,224.28,224.34,223.31,223.31,3193.0
2018-10-04 12:00:00,223.07,223.07,220.78,220.78,4236.0,223.07,223.07,220.78,220.78,4236.0
2018-10-04 12:30:00,221.23,222.34,221.23,221.56,5086.0,221.23,222.34,221.23,221.56,5086.0
2018-10-04 13:00:00,221.43,222.01,221.3,221.37,5598.0,221.43,222.01,221.3,221.37,5598.0
2018-10-04 13:30:00,221.1,221.18,220.49,220.67,5200.0,221.1,221.18,220.49,220.67,5200.0
2018-10-04 14:00:00,220.44,220.98,220.08,220.93,9900.0,220.44,220.98,220.08,220.93,9900.0
2018-10-04 14:30:00,220.88,221.34,220.69,221.08,12457.0,220.88,221.34,220.69,221.08,12457.0
2018-10-04 15:00:00,221.17,221.38,220.5,220.5,5966.0,221.17,221.38,220.5,220.5,5966.0
2018-10-04 15:30:00,220.44,221.47,220.44,221.23,15529.0,220.44,221.47,220.44,221.23,15529.0
2018-10-05 09:30:00,221.68,224.72,220.61,223.31,21943.0,221.68,224.72,220.61,223.31,21943.0
2018-10-05 10:00:00,223.79,223.83,222.54,223.01,5735.0,223.79,223.83,222.54,223.01,5735.0
2018-10-05 10:30:00,222.22,222.97,221.26,222.97,3257.0,222.22,222.97,221.26,222.97,3257.0
2018-10-05 11:00:00,222.88,223.0,220.6,221.03,5582.0,222.88,223.0,220.6,221.03,5582.0
2018-10-05 11:30:00,220.59,220.68,218.92,219.05,4077.0,220.59,220.68,218.92,219.05,4077.0
2018-10-05 12:00:00,219.3,220.05,219.15,219.88,9717.0,219.3,220.05,219.15,219.88,9717.0
2018-10-05 12:30:00,219.8,219.8,218.73,218.76,9700.0,219.8,219.8,218.73,218.76,9700.0
2018-10-05 13:00:00,218.76,218.76,217.73,218.29,21794.0,218.76,218.76,217.73,218.29,21794.0
2018-10-05 13:30:00,218.51,220.25,218.51,220.22,8715.0,218.51,220.25,218.51,220.22,8715.0
2018-10-05 14:00:00,220.03,220.81,219.78,220.81,16042.0,220.03,220.81,219.78,220.81,16042.0
2018-10-05 14:30:00,220.84,221.43,220.55,221.11,8049.0,220.84,221.43,220.55,221.11,8049.0
2018-10-05 15:00:00,221.3,221.87,220.84,221.18,16003.0,221.3,221.87,220.84,221.18,16003.0
2018-10-05 15:30:00,221.11,221.47,220.52,220.52,15275.0,221.11,221.47,220.52,220.52,15275.0
2018-10-08 09:30:00,219.1,220.32,217.46,220.32,5532.0,219.1,220.32,217.46,220.32,5532.0
2018-10-08 10:00:00,220.25,221.14,218.98,220.16,24900.0,220.25,221.14,218.98,220.16,24900.0
2018-10-08 10:30:00,220.11,220.11,218.65,219.05,3000.0,220.11,220.11,218.65,219.05,3000.0
2018-10-08 11:00:00,218.7,219.12,216.41,216.41,11018.0,218.7,219.12,216.41,216.41,11018.0
2018-10-08 11:30:00,216.42,216.45,214.8,216.3,8843.0,216.42,216.45,214.8,216.3,8843.0
2018-10-08 12:00:00,216.14,216.15,214.5,215.25,5550.0,216.14,216.15,214.5,215.25,5550.0
2018-10-08 12:30:00,215.12,215.77,214.6,215.23,5443.0,215.12,215.77,214.6,215.23,5443.0
2018-10-08 13:00:00,215.24,215.69,214.26,214.98,5909.0,215.24,215.69,214.26,214.98,5909.0
2018-10-08 13:30:00,215.02,216.0,215.02,215.55,9820.0,215.02,216.0,215.02,215.55,9820.0
2018-10-08 14:00:00,215.2,216.81,215.2,216.51,5760.0,215.2,216.81,215.2,216.51,5760.0
2018-10-08 14:30:00,216.67,218.15,216.67,217.83,8520.0,216.67,218.15,216.67,217.83,8520.0
2018-10-08 15:00:00,217.98,218.56,217.12,217.22,6413.0,217.98,218.56,217.12,217.22,6413.0
2018-10-08 15:30:00,217.29,217.47,216.59,216.59,26199.0,217.29,217.47,216.59,216.59,26199.0
2018-10-09 09:30:00,215.7,218.9,214.88,217.85,12350.0,215.7,218.9,214.88,217.85,12350.0
2018-10-09 10:00:00,217.85,218.25,216.57,217.97,34893.0,217.85,218.25,216.57,217.97,34893.0
2018-10-09 10:30:00,218.06,218.23,216.92,217.23,10568.0,218.06,218.23,216.92,217.23,10568.0
2018-10-09 11:00:00,217.63,218.18,217.32,218.14,7800.0,217.63,218.18,217.32,218.14,7800.0
2018-10-09 11:30:00,218.4,218.4,217.35,217.71,12917.0,218.4,218.4,217.35,217.71,12917.0
2018-10-09 12:00:00,217.43,217.43,216.52,216.82,3000.0,217.43,217.43,216.52,216.82,3000.0
2018-10-09 12:30:00,216.68,216.96,216.27,216.45,4000.0,216.68,216.96,216.27,216.45,4000.0
2018-10-09 13:00:00,216.27,216.74,215.59,216.48,4540.0,216.27,216.74,215.59,216.48,4540.0
2018-10-09 13:30:00,216.28,217.12,216.1,217.09,4709.0,216.28,217.12,216.1,217.09,4709.0
2018-10-09 14:00:00,216.74,217.32,216.17,216.17,6666.0,216.74,217.32,216.17,216.17,6666.0
2018-10-09 14:30:00,216.27,217.03,215.95,217.03,12500.0,216.27,217.03,215.95,217.03,12500.0
2018-10-09 15:00:00,217.19,217.19,216.07,216.14,9495.0,217.19,217.19,216.07,216.14,9495.0
2018-10-09 15:30:00,216.05,216.3,215.69,215.8,28797.0,216.05,216.3,215.69,215.8,28797.0
2018-10-10 09:30:00,215.46,215.46,210.0,210.37,20441.0,215.46,215.46,210.0,210.37,20441.0
2018-10-10 10:00:00,210.25,211.85,209.6,211.31,16811.0,210.25,211.85,209.6,211.31,16811.0
2018-10-10 10:30:00,211.16,211.56,210.76,211.0,9815.0,211.16,211.56,210.76,211.0,9815.0
2018-10-10 11:00:00,210.84,210.85,209.46,210.76,6636.0,210.84,210.85,209.46,210.76,6636.0
2018-10-10 11:30:00,210.88,211.07,210.02,210.67,8958.0,210.88,211.07,210.02,210.67,8958.0
2018-10-10 12:00:00,210.7,211.5,210.01,210.88,13900.0,210.7,211.5,210.01,210.88,13900.0
2018-10-10 12:30:00,210.84,211.35,209.5,210.62,16353.0,210.84,211.35,209.5,210.62,16353.0
2018-10-10 13:00:00,210.53,211.35,210.12,211.29,5510.0,210.53,211.35,210.12,211.29,5510.0
2018-10-10 13:30:00,211.18,211.48,211.09,211.38,5610.0,211.18,211.48,211.09,211.38,5610.0
2018-10-10 14:00:00,211.19,211.19,210.27,210.98,11796.0,211.19,211.19,210.27,210.98,11796.0
2018-10-10 14:30:00,211.09,211.23,209.99,210.71,7794.0,211.09,211.23,209.99,210.71,7794.0
2018-10-10 15:00:00,210.69,210.69,209.0,209.87,9290.0,210.69,210.69,209.0,209.87,9290.0
2018-10-10 15:30:00,209.83,210.16,207.94,208.22,31809.0,209.83,210.16,207.94,208.22,31809.0
2018-10-11 09:30:00,206.76,211.45,206.76,210.07,14785.0,206.76,211.45,206.76,210.07,14785.0
2018-10-11 10:00:00,210.08,210.28,207.37,209.3,9529.0,210.08,210.28,207.37,209.3,9529.0
2018-10-11 10:30:00,209.53,210.13,207.79,207.81,17843.0,209.53,210.13,207.79,207.81,17843.0
2018-10-11 11:00:00,207.97,207.97,206.02,206.55,10217.0,207.97,207.97,206.02,206.55,10217.0
2018-10-11 11:30:00,206.83,208.16,205.06,207.15,13514.0,206.83,208.16,205.06,207.15,13514.0
2018-10-11 12:00:00,207.11,209.73,207.11,209.07,13488.0,207.11,209.73,207.11,209.07,13488.0
2018-10-11 12:30:00,208.66,208.69,207.65,208.5,7665.0,208.66,208.69,207.65,208.5,7665.0
2018-10-11 13:00:00,208.37,209.24,207.82,208.62,20200.0,208.37,209.24,207.82,208.62,20200.0
2018-10-11 13:30:00,208.38,208.63,206.92,207.93,8750.0,208.38,208.63,206.92,207.93,8750.0
2018-10-11 14:00:00,207.88,207.88,206.02,206.49,17489.0,207.88,207.88,206.02,206.49,17489.0
2018-10-11 14:30:00,206.23,206.23,202.72,203.78,42582.0,206.23,206.23,202.72,203.78,42582.0
2018-10-11 15:00:00,203.57,205.61,202.61,204.78,17050.0,203.57,205.61,202.61,204.78,17050.0
2018-10-11 15:30:00,204.41,205.8,203.17,203.21,41037.0,204.41,205.8,203.17,203.21,41037.0
2018-10-12 09:30:00,210.0,210.0,206.66,208.3,16751.0,210.0,210.0,206.66,208.3,16751.0
2018-10-12 10:00:00,208.07,208.72,205.93,206.12,13514.0,208.07,208.72,205.93,206.12,13514.0
2018-10-12 10:30:00,206.08,206.92,205.87,206.43,14749.0,206.08,206.92,205.87,206.43,14749.0
2018-10-12 11:00:00,206.15,206.22,204.98,204.98,27038.0,206.15,206.22,204.98,204.98,27038.0
2018-10-12 11:30:00,205.33,205.81,203.93,204.88,31370.0,205.33,205.81,203.93,204.88,31370.0
2018-10-12 12:00:00,205.0,205.05,203.99,204.09,21856.0,205.0,205.05,203.99,204.09,21856.0
2018-10-12 12:30:00,204.4,204.51,202.26,204.17,7259.0,204.4,204.51,202.26,204.17,7259.0
2018-10-12 13:00:00,203.97,205.59,203.74,205.21,7905.0,203.97,205.59,203.74,205.21,7905.0
2018-10-12 13:30:00,205.33,205.74,204.76,205.29,8218.0,205.33,205.74,204.76,205.29,8218.0
2018-10-12 14:00:00,205.05,205.25,203.38,205.25,7005.0,205.05,205.25,203.38,205.25,7005.0
2018-10-12 14:30:00,205.16,205.68,204.52,205.65,5058.0,205.16,205.68,204.52,205.65,5058.0
2018-10-12 15:00:00,205.65,206.66,205.06,206.26,8199.0,205.65,206.66,205.06,206.26,8199.0
2018-10-12 15:30:00,206.27,207.3,206.11,206.77,16899.0,206.27,207.3,206.11,206.77,16899.0
2018-10-15 09:30:00,206.81,207.23,204.46,206.49,8264.0,206.81,207.23,204.46,206.49,8264.0
2018-10-15 10:00:00,206.81,206.81,205.68,206.05,6100.0,206.81,206.81,205.68,206.05,6100.0
2018-10-15 10:30:00,206.05,206.77,205.26,206.77,17650.0,206.05,206.77,205.26,206.77,17650.0
2018-10-15 11:00:00,206.71,208.25,206.51,207.9,11596.0,206.71,208.25,206.51,207.9,11596.0
2018-10-15 11:30:00,207.95,208.0,206.35,206.57,16526.0,207.95,208.0,206.35,206.57,16526.0
2018-10-15 12:00:00,206.5,207.32,206.22,207.05,18637.0,206.5,207.32,206.22,207.05,18637.0
2018-10-15 12:30:00,207.05,207.71,206.98,207.25,8635.0,207.05,207.71,206.98,207.25,8635.0
2018-10-15 13:00:00,207.28,207.71,207.12,207.12,1622.0,207.28,207.71,207.12,207.12,1622.0
2018-10-15 13:30:00,207.69,209.4,207.69,208.61,5983.0,207.69,209.4,207.69,208.61,5983.0
2018-10-15 14:00:00,208.09,208.25,207.47,207.47,8206.0,208.09,208.25,207.47,207.47,8206.0
2018-10-15 14:30:00,207.62,208.78,207.54,208.77,7200.0,207.62,208.78,207.54,208.77,7200.0
2018-10-15 15:00:00,208.82,209.16,207.48,207.48,5820.0,208.82,209.16,207.48,207.48,5820.0
2018-10-15 15:30:00,207.31,207.34,206.32,206.51,20733.0,207.31,207.34,206.32,206.51,20733.0
2018-10-16 09:30:00,209.42,210.69,208.3,210.01,33623.0,209.42,210.69,208.3,210.01,33623.0
2018-10-16 10:00:00,209.51,210.42,208.74,209.26,29080.0,209.51,210.42,208.74,209.26,29080.0
2018-10-16 10:30:00,209.22,210.1,208.71,209.8,18331.0,209.22,210.1,208.71,209.8,18331.0
2018-10-16 11:00:00,210.14,211.74,210.14,211.74,22784.0,210.14,211.74,210.14,211.74,22784.0
2018-10-16 11:30:00,211.8,212.37,211.52,212.24,2700.0,211.8,212.37,211.52,212.24,2700.0
2018-10-16 12:00:00,212.51,212.84,212.11,212.84,4100.0,212.51,212.84,212.11,212.84,4100.0
2018-10-16 12:30:00,212.77,213.19,212.42,212.96,2569.0,212.77,213.19,212.42,212.96,2569.0
2018-10-16 13:00:00,213.22,213.69,213.22,213.38,2996.0,213.22,213.69,213.22,213.38,2996.0
2018-10-16 13:30:00,213.56,213.82,213.3,213.53,1800.0,213.56,213.82,213.3,213.53,1800.0
2018-10-16 14:00:00,213.49,213.85,213.23,213.47,4482.0,213.49,213.85,213.23,213.47,4482.0
2018-10-16 14:30:00,213.78,214.09,213.18,213.24,3300.0,213.78,214.09,213.18,213.24,3300.0
2018-10-16 15:00:00,213.08,213.84,212.96,213.6,9380.0,213.08,213.84,212.96,213.6,9380.0
2018-10-16 15:30:00,213.55,214.44,213.47,214.11,13528.0,213.55,214.44,213.47,214.11,13528.0
2018-10-17 09:30:00,213.73,213.93,211.7,213.76,27171.0,213.73,213.93,211.7,213.76,27171.0
2018-10-17 10:00:00,213.08,213.08,211.81,211.99,3761.0,213.08,213.08,211.81,211.99,3761.0
2018-10-17 10:30:00,212.33,212.53,211.24,212.2,2900.0,212.33,212.53,211.24,212.2,2900.0
2018-10-17 11:00:00,211.84,213.06,211.55,212.49,2805.0,211.84,213.06,211.55,212.49,2805.0
2018-10-17 11:30:00,212.1,212.52,211.38,212.52,3400.0,212.1,212.52,211.38,212.52,3400.0
2018-10-17 12:00:00,212.5,212.94,212.27,212.4,3804.0,212.5,212.94,212.27,212.4,3804.0
2018-10-17 12:30:00,212.65,213.13,212.45,213.13,3990.0,212.65,213.13,212.45,213.13,3990.0
2018-10-17 13:00:00,213.24,213.41,212.72,213.14,4935.0,213.24,213.41,212.72,213.14,4935.0
2018-10-17 13:30:00,213.17,213.57,212.9,213.15,2827.0,213.17,213.57,212.9,213.15,2827.0
2018-10-17 14:00:00,213.27,213.31,212.23,212.41,5278.0,213.27,213.31,212.23,212.41,5278.0
2018-10-17 14:30:00,212.28,213.54,212.28,213.25,4619.0,212.28,213.54,212.28,213.25,4619.0
2018-10-17 15:00:00,213.24,213.45,212.8,213.22,5000.0,213.24,213.45,212.8,213.22,5000.0
2018-10-17 15:30:00,213.23,213.23,212.45,212.86,34371.0,213.23,213.23,212.45,212.86,34371.0
2018-10-18 09:30:00,211.95,213.84,211.95,212.86,34811.0,211.95,213.84,211.95,212.86,34811.0
2018-10-18 10:00:00,212.87,213.8,212.74,213.18,3746.0,212.87,213.8,212.74,213.18,3746.0
2018-10-18 10:30:00,213.12,213.48,212.58,213.33,7703.0,213.12,213.48,212.58,213.33,7703.0
2018-10-18 11:00:00,213.36,213.36,211.76,211.76,7861.0,213.36,213.36,211.76,211.76,7861.0
2018-10-18 11:30:00,211.35,212.09,210.95,210.96,2472.0,211.35,212.09,210.95,210.96,2472.0
2018-10-18 12:00:00,210.64,211.69,210.64,211.69,2065.0,210.64,211.69,210.64,211.69,2065.0
2018-10-18 12:30:00,211.75,212.46,211.53,212.05,1800.0,211.75,212.46,211.53,212.05,1800.0
2018-10-18 13:00:00,211.63,211.63,210.47,210.53,2186.0,211.63,211.63,210.47,210.53,2186.0
2018-10-18 13:30:00,210.68,211.13,210.18,210.76,2300.0,210.68,211.13,210.18,210.76,2300.0
2018-10-18 14:00:00,211.06,211.38,210.72,210.97,2828.0,211.06,211.38,210.72,210.97,2828.0
2018-10-18 14:30:00,211.24,212.38,211.18,211.75,1940.0,211.24,212.38,211.18,211.75,1940.0
2018-10-18 15:00:00,211.72,212.03,211.1,211.7,4863.0,211.72,212.03,211.1,211.7,4863.0
2018-10-18 15:30:00,211.46,212.05,210.72,210.98,13461.0,211.46,212.05,210.72,210.98,13461.0
2018-10-19 09:30:00,212.02,214.19,212.02,213.05,42168.0,212.02,214.19,212.02,213.05,42168.0
2018-10-19 10:00:00,213.15,213.24,212.42,212.42,1329.0,213.15,213.24,212.42,212.42,1329.0
2018-10-19 10:30:00,212.65,213.1,212.05,212.72,3400.0,212.65,213.1,212.05,212.72,3400.0
2018-10-19 11:00:00,212.73,212.75,212.12,212.14,2347.0,212.73,212.75,212.12,212.14,2347.0
2018-10-19 11:30:00,212.1,212.1,211.04,211.44,4200.0,212.1,212.1,211.04,211.44,4200.0
2018-10-19 12:00:00,211.47,211.47,209.31,209.35,3006.0,211.47,211.47,209.31,209.35,3006.0
2018-10-19 12:30:00,209.14,209.94,208.55,209.94,3182.0,209.14,209.94,208.55,209.94,3182.0
2018-10-19 13:00:00,209.64,209.7,208.98,209.2,3850.0,209.64,209.7,208.98,209.2,3850.0
2018-10-19 13:30:00,210.1,210.36,209.3,209.3,2115.0,210.1,210.36,209.3,209.3,2115.0
2018-10-19 14:00:00,209.33,209.33,207.52,208.4,4303.0,209.33,209.33,207.52,208.4,4303.0
2018-10-19 14:30:00,208.67,209.22,208.52,208.67,4303.0,208.67,209.22,208.52,208.67,4303.0
2018-10-19 15:00:00,208.74,208.74,208.02,208.62,5700.0,208.74,208.74,208.02,208.62,5700.0
2018-10-19 15:30:00,208.74,208.74,207.65,207.78,21460.0,208.74,208.74,207.65,207.78,21460.0
2018-10-22 09:30:00,208.17,208.73,207.25,208.07,5928.0,208.17,208.73,207.25,208.07,5928.0
2018-10-22 10:00:00,208.07,208.07,207.18,207.27,4550.0,208.07,208.07,207.18,207.27,4550.0
2018-10-22 10:30:00,207.7,210.0,207.5,209.58,6500.0,207.7,210.0,207.5,209.58,6500.0
2018-10-22 11:00:00,209.59,209.89,208.74,209.27,21876.0,209.59,209.89,208.74,209.27,21876.0
2018-10-22 11:30:00,209.07,209.61,208.74,209.22,19785.0,209.07,209.61,208.74,209.22,19785.0
2018-10-22 12:00:00,209.26,209.78,208.44,208.58,13693.0,209.26,209.78,208.44,208.58,13693.0
2018-10-22 12:30:00,208.92,209.62,208.35,209.21,31950.0,208.92,209.62,208.35,209.21,31950.0
2018-10-22 13:00:00,209.16,209.41,208.53,208.92,41856.0,209.16,209.41,208.53,208.92,41856.0
2018-10-22 13:30:00,208.89,209.25,208.39,208.55,18857.0,208.89,209.25,208.39,208.55,18857.0
2018-10-22 14:00:00,208.49,208.96,208.36,208.52,10117.0,208.49,208.96,208.36,208.52,10117.0
2018-10-22 14:30:00,208.54,208.73,207.92,208.09,17906.0,208.54,208.73,207.92,208.09,17906.0
2018-10-22 15:00:00,208.44,208.79,208.17,208.2,17505.0,208.44,208.79,208.17,208.2,17505.0
2018-10-22 15:30:00,208.44,208.44,207.73,207.95,48030.0,208.44,208.44,207.73,207.95,48030.0
2018-10-23 09:30:00,204.54,205.75,203.81,205.2,6168.0,204.54,205.75,203.81,205.2,6168.0
2018-10-23 10:00:00,204.5,204.5,201.9,202.88,6689.0,204.5,204.5,201.9,202.88,6689.0
2018-10-23 10:30:00,202.64,203.83,202.35,203.07,7175.0,202.64,203.83,202.35,203.07,7175.0
2018-10-23 11:00:00,203.27,204.11,202.23,203.94,61367.0,203.27,204.11,202.23,203.94,61367.0
2018-10-23 11:30:00,203.94,204.28,203.63,203.86,26050.0,203.94,204.28,203.63,203.86,26050.0
2018-10-23 12:00:00,203.98,205.6,203.97,205.37,55897.0,203.98,205.6,203.97,205.37,55897.0
2018-10-23 12:30:00,205.37,206.43,205.35,206.07,33576.0,205.37,206.43,205.35,206.07,33576.0
2018-10-23 13:00:00,206.37,206.48,205.38,205.68,17856.0,206.37,206.48,205.38,205.68,17856.0
2018-10-23 13:30:00,205.84,206.02,205.09,205.32,9222.0,205.84,206.02,205.09,205.32,9222.0
2018-10-23 14:00:00,205.72,207.33,205.33,207.01,18114.0,205.72,207.33,205.33,207.01,18114.0
2018-10-23 14:30:00,207.01,207.41,206.65,207.17,10183.0,207.01,207.41,206.65,207.17,10183.0
2018-10-23 15:00:00,207.31,207.31,206.35,207.01,24646.0,207.31,207.31,206.35,207.01,24646.0
2018-10-23 15:30:00,206.89,207.1,206.26,206.53,26982.0,206.89,207.1,206.26,206.53,26982.0
2018-10-24 09:30:00,206.55,208.03,204.93,206.53,18660.0,206.55,208.03,204.93,206.53,18660.0
2018-10-24 10:00:00,206.53,206.96,205.61,206.28,14580.0,206.53,206.96,205.61,206.28,14580.0
2018-10-24 10:30:00,206.17,206.66,205.57,206.43,4510.0,206.17,206.66,205.57,206.43,4510.0
2018-10-24 11:00:00,205.95,206.05,204.01,204.18,7326.0,205.95,206.05,204.01,204.18,7326.0
2018-10-24 11:30:00,204.24,205.29,203.96,204.83,5853.0,204.24,205.29,203.96,204.83,5853.0
2018-10-24 12:00:00,204.79,205.0,204.28,204.28,2700.0,204.79,205.0,204.28,204.28,2700.0
2018-10-24 12:30:00,204.42,204.42,203.27,203.34,5390.0,204.42,204.42,203.27,203.34,5390.0
2018-10-24 13:00:00,203.39,203.39,201.49,201.49,5350.0,203.39,203.39,201.49,201.49,5350.0
2018-10-24 13:30:00,201.53,202.07,200.61,200.72,8336.0,201.53,202.07,200.61,200.72,8336.0
2018-10-24 14:00:00,200.74,200.74,199.72,200.4,10783.0,200.74,200.74,199.72,200.4,10783.0
2018-10-24 14:30:00,200.21,200.66,199.65,200.13,6000.0,200.21,200.66,199.65,200.13,6000.0
2018-10-24 15:00:00,199.9,200.16,198.66,198.67,9500.0,199.9,200.16,198.66,198.67,9500.0
2018-10-24 15:30:00,198.64,198.91,196.54,196.79,24097.0,198.64,198.91,196.54,196.79,24097.0
2018-10-25 09:30:00,198.07,199.68,197.52,198.84,25018.0,198.07,199.68,197.52,198.84,25018.0
2018-10-25 10:00:00,199.02,199.02,196.18,197.5,13198.0,199.02,199.02,196.18,197.5,13198.0
2018-10-25 10:30:00,197.43,199.2,197.41,197.83,12575.0,197.43,199.2,197.41,197.83,12575.0
2018-10-25 11:00:00,197.33,198.85,197.33,197.87,10276.0,197.33,198.85,197.33,197.87,10276.0
2018-10-25 11:30:00,198.32,198.9,197.73,197.85,14178.0,198.32,198.9,197.73,197.85,14178.0
2018-10-25 12:00:00,197.85,197.85,196.33,196.77,10313.0,197.85,197.85,196.33,196.77,10313.0
2018-10-25 12:30:00,196.77,197.33,196.48,196.89,14167.0,196.77,197.33,196.48,196.89,14167.0
2018-10-25 13:00:00,196.96,197.49,196.49,196.97,13278.0,196.96,197.49,196.49,196.97,13278.0
2018-10-25 13:30:00,197.04,198.24,196.6,198.06,28600.0,197.04,198.24,196.6,198.06,28600.0
2018-10-25 14:00:00,197.91,198.24,197.24,197.78,19834.0,197.91,198.24,197.24,197.78,19834.0
2018-10-25 14:30:00,197.91,198.29,197.55,197.83,19782.0,197.91,198.29,197.55,197.83,19782.0
2018-10-25 15:00:00,197.8,198.18,197.47,197.62,11678.0,197.8,198.18,197.47,197.62,11678.0
2018-10-25 15:30:00,197.91,198.01,196.29,196.53,41563.0,197.91,198.01,196.29,196.53,41563.0
2018-10-26 09:30:00,192.42,193.74,191.05,191.87,38257.0,192.42,193.74,191.05,191.87,38257.0
2018-10-26 10:00:00,191.59,191.59,189.0,190.07,16895.0,191.59,191.59,189.0,190.07,16895.0
2018-10-26 10:30:00,190.38,190.63,188.33,188.35,22116.0,190.38,190.63,188.33,188.35,22116.0
2018-10-26 11:00:00,188.5,189.85,187.82,189.37,45945.0,188.5,189.85,187.82,189.37,45945.0
2018-10-26 11:30:00,189.65,189.92,188.7,189.58,31332.0,189.65,189.92,188.7,189.58,31332.0
2018-10-26 12:00:00,189.59,191.12,189.59,190.86,9144.0,189.59,191.12,189.59,190.86,9144.0
2018-10-26 12:30:00,191.32,193.34,191.32,192.75,8100.0,191.32,193.34,191.32,192.75,8100.0
2018-10-26 13:00:00,192.97,193.9,192.32,192.52,28230.0,192.97,193.9,192.32,192.52,28230.0
2018-10-26 13:30:00,192.4,192.69,191.39,192.42,9900.0,192.4,192.69,191.39,192.42,9900.0
2018-10-26 14:00:00,192.39,192.47,191.04,191.73,7400.0,192.39,192.47,191.04,191.73,7400.0
2018-10-26 14:30:00,191.67,191.99,190.09,190.09,5900.0,191.67,191.99,190.09,190.09,5900.0
2018-10-26 15:00:00,189.98,190.7,189.28,189.98,21694.0,189.98,190.7,189.28,189.98,21694.0
2018-10-26 15:30:00,189.87,190.55,189.0,189.73,58891.0,189.87,190.55,189.0,189.73,58891.0
2018-10-29 09:30:00,193.38,196.52,192.71,195.86,24242.0,193.38,196.52,192.71,195.86,24242.0
2018-10-29 10:00:00,195.86,197.16,195.58,196.07,22130.0,195.86,197.16,195.58,196.07,22130.0
2018-10-29 10:30:00,195.56,195.56,194.65,194.99,4017.0,195.56,195.56,194.65,194.99,4017.0
2018-10-29 11:00:00,195.0,195.55,194.45,194.8,3561.0,195.0,195.55,194.45,194.8,3561.0
2018-10-29 11:30:00,194.7,195.24,193.63,194.76,4280.0,194.7,195.24,193.63,194.76,4280.0
2018-10-29 12:00:00,193.75,194.23,192.27,192.27,5375.0,193.75,194.23,192.27,192.27,5375.0
2018-10-29 12:30:00,192.15,193.28,191.73,191.93,14485.0,192.15,193.28,191.73,191.93,14485.0
2018-10-29 13:00:00,191.92,192.54,191.87,192.02,10392.0,191.92,192.54,191.87,192.02,10392.0
2018-10-29 13:30:00,192.04,192.5,191.63,191.63,5404.0,192.04,192.5,191.63,191.63,5404.0
2018-10-29 14:00:00,191.66,192.11,190.24,190.34,4400.0,191.66,192.11,190.24,190.34,4400.0
2018-10-29 14:30:00,190.2,190.65,189.0,189.19,11510.0,190.2,190.65,189.0,189.19,11510.0
2018-10-29 15:00:00,189.1,189.12,186.93,186.97,11618.0,189.1,189.12,186.93,186.97,11618.0
2018-10-29 15:30:00,186.83,188.58,185.23,187.9,46102.0,186.83,188.58,185.23,187.9,46102.0
2018-10-30 09:30:00,187.93,190.09,187.2,190.09,10511.0,187.93,190.09,187.2,190.09,10511.0
2018-10-30 10:00:00,190.0,190.38,189.09,190.05,9700.0,190.0,190.38,189.09,190.05,9700.0
2018-10-30 10:30:00,189.9,190.07,187.63,188.2,7978.0,189.9,190.07,187.63,188.2,7978.0
2018-10-30 11:00:00,188.86,190.14,188.49,189.91,6300.0,188.86,190.14,188.49,189.91,6300.0
2018-10-30 11:30:00,190.24,190.33,189.56,189.71,17903.0,190.24,190.33,189.56,189.71,17903.0
2018-10-30 12:00:00,189.89,190.26,189.38,190.12,6507.0,189.89,190.26,189.38,190.12,6507.0
2018-10-30 12:30:00,189.67,190.08,188.01,188.61,10351.0,189.67,190.08,188.01,188.61,10351.0
2018-10-30 13:00:00,188.35,188.35,187.05,187.05,6945.0,188.35,188.35,187.05,187.05,6945.0
2018-10-30 13:30:00,186.94,187.83,186.3,187.1,5117.0,186.94,187.83,186.3,187.1,5117.0
2018-10-30 14:00:00,187.68,187.95,186.61,186.89,6741.0,187.68,187.95,186.61,186.89,6741.0
2018-10-30 14:30:00,187.05,188.69,187.05,188.44,29722.0,187.05,188.69,187.05,188.44,29722.0
2018-10-30 15:00:00,188.8,189.31,188.18,188.91,13212.0,188.8,189.31,188.18,188.91,13212.0
2018-10-30 15:30:00,189.17,189.35,188.44,188.95,49627.0,189.17,189.35,188.44,188.95,49627.0
2018-10-31 09:30:00,191.6,193.8,191.26,193.8,13331.0,191.6,193.8,191.26,193.8,13331.0
2018-10-31 10:00:00,193.76,194.58,192.93,194.48,59359.0,193.76,194.58,192.93,194.48,59359.0
2018-10-31 10:30:00,194.6,195.52,193.82,193.82,21502.0,194.6,195.52,193.82,193.82,21502.0
2018-10-31 11:00:00,194.19,195.26,193.6,194.87,15600.0,194.19,195.26,193.6,194.87,15600.0
2018-10-31 11:30:00,194.61,194.75,193.67,194.24,20612.0,194.61,194.75,193.67,194.24,20612.0
2018-10-31 12:00:00,194.08,194.38,192.47,193.36,10447.0,194.08,194.38,192.47,193.36,10447.0
2018-10-31 12:30:00,193.37,194.22,192.76,194.21,4700.0,193.37,194.22,192.76,194.21,4700.0
2018-10-31 13:00:00,194.25,194.42,193.78,193.98,12900.0,194.25,194.42,193.78,193.98,12900.0
2018-10-31 13:30:00,193.79,194.4,193.45,194.0,6336.0,193.79,194.4,193.45,194.0,6336.0
2018-10-31 14:00:00,194.24,194.78,193.87,194.6,13344.0,194.24,194.78,193.87,194.6,13344.0
2018-10-31 14:30:00,194.6,194.83,194.21,194.54,6795.0,194.6,194.83,194.21,194.54,6795.0
2018-10-31 15:00:00,194.64,194.7,193.58,194.07,12737.0,194.64,194.7,193.58,194.07,12737.0
2018-10-31 15:30:00,194.05,194.18,192.56,192.7,59087.0,194.05,194.18,192.56,192.7,59087.0
2018-11-01 09:30:00,193.54,195.31,193.54,194.36,23938.0,193.54,195.31,193.54,194.36,23938.0
2018-11-01 10:00:00,194.23,195.31,194.15,195.0,18577.0,194.23,195.31,194.15,195.0,18577.0
2018-11-01 10:30:00,195.27,196.19,195.27,195.75,4361.0,195.27,196.19,195.27,195.75,4361.0
2018-11-01 11:00:00,195.45,196.11,195.24,195.99,6620.0,195.45,196.11,195.24,195.99,6620.0
2018-11-01 11:30:00,195.99,196.41,195.64,195.72,4561.0,195.99,196.41,195.64,195.72,4561.0
2018-11-01 12:00:00,195.73,196.11,195.27,195.44,3484.0,195.73,196.11,195.27,195.44,3484.0
2018-11-01 12:30:00,195.28,195.96,195.28,195.81,4200.0,195.28,195.96,195.28,195.81,4200.0
2018-11-01 13:00:00,195.61,196.78,195.6,196.78,8062.0,195.61,196.78,195.6,196.78,8062.0
2018-11-01 13:30:00,196.79,196.87,196.26,196.65,5002.0,196.79,196.87,196.26,196.65,5002.0
2018-11-01 14:00:00,196.65,197.23,196.29,197.23,10089.0,196.65,197.23,196.29,197.23,10089.0
2018-11-01 14:30:00,197.15,197.81,196.78,197.64,13145.0,197.15,197.81,196.78,197.64,13145.0
2018-11-01 15:00:00,197.57,198.08,197.28,198.08,29673.0,197.57,198.08,197.28,198.08,29673.0
2018-11-01 15:30:00,197.9,198.78,197.89,198.4,43281.0,197.9,198.78,197.89,198.4,43281.0
2018-11-02 09:30:00,198.34,198.34,192.49,193.97,61757.0,198.34,198.34,192.49,193.97,61757.0
2018-11-02 10:00:00,193.67,196.0,193.2,195.39,41953.0,193.67,196.0,193.2,195.39,41953.0
2018-11-02 10:30:00,195.0,196.72,194.57,196.72,16851.0,195.0,196.72,194.57,196.72,16851.0
2018-11-02 11:00:00,196.72,197.39,195.28,196.3,23729.0,196.72,197.39,195.28,196.3,23729.0
2018-11-02 11:30:00,196.36,196.36,194.47,195.2,22158.0,196.36,196.36,194.47,195.2,22158.0
2018-11-02 12:00:00,195.42,195.42,191.86,192.14,50154.0,195.42,195.42,191.86,192.14,50154.0
2018-11-02 12:30:00,192.67,193.05,190.81,192.92,34369.0,192.67,193.05,190.81,192.92,34369.0
2018-11-02 13:00:00,192.9,192.96,190.86,191.45,27899.0,192.9,192.96,190.86,191.45,27899.0
2018-11-02 13:30:00,191.31,191.51,189.25,189.66,22058.0,191.31,191.51,189.25,189.66,22058.0
2018-11-02 14:00:00,189.52,189.52,186.94,188.86,31624.0,189.52,189.52,186.94,188.86,31624.0
2018-11-02 14:30:00,189.0,189.25,188.56,189.2,13597.0,189.0,189.25,188.56,189.2,13597.0
2018-11-02 15:00:00,189.17,190.65,189.11,190.65,23009.0,189.17,190.65,189.11,190.65,23009.0
2018-11-02 15:30:00,190.55,190.6,189.41,190.07,44850.0,190.55,190.6,189.41,190.07,44850.0
2018-11-05 09:30:00,189.79,192.83,189.79,190.89,10204.0,189.79,192.83,189.79,190.89,10204.0
2018-11-05 10:00:00,191.08,191.3,189.52,189.91,27688.0,191.08,191.3,189.52,189.91,27688.0
2018-11-05 10:30:00,190.06,190.37,189.48,190.35,3400.0,190.06,190.37,189.48,190.35,3400.0
2018-11-05 11:00:00,190.96,191.43,189.53,189.53,4000.0,190.96,191.43,189.53,189.53,4000.0
2018-11-05 11:30:00,189.91,190.08,189.35,190.08,4201.0,189.91,190.08,189.35,190.08,4201.0
2018-11-05 12:00:00,190.18,191.4,190.18,191.4,4250.0,190.18,191.4,190.18,191.4,4250.0
2018-11-05 12:30:00,191.44,191.44,190.7,191.37,3352.0,191.44,191.44,190.7,191.37,3352.0
2018-11-05 13:00:00,190.97,192.03,190.97,191.58,5507.0,190.97,192.03,190.97,191.58,5507.0
2018-11-05 13:30:00,191.56,191.85,191.07,191.46,9662.0,191.56,191.85,191.07,191.46,9662.0
2018-11-05 14:00:00,191.13,192.3,191.12,192.08,7687.0,191.13,192.3,191.12,192.08,7687.0
2018-11-05 14:30:00,192.1,192.48,191.84,192.35,7400.0,192.1,192.48,191.84,192.35,7400.0
2018-11-05 15:00:00,192.48,192.97,191.96,192.26,7316.0,192.48,192.97,191.96,192.26,7316.0
2018-11-05 15:30:00,192.41,192.46,191.74,192.11,45282.0,192.41,192.46,191.74,192.11,45282.0
2018-11-06 09:30:00,190.99,193.58,190.99,192.89,55252.0,190.99,193.58,190.99,192.89,55252.0
2018-11-06 10:00:00,192.96,193.27,191.61,191.69,5126.0,192.96,193.27,191.61,191.69,5126.0
2018-11-06 10:30:00,191.72,192.02,190.1,190.11,15560.0,191.72,192.02,190.1,190.11,15560.0
2018-11-06 11:00:00,190.35,190.35,188.73,188.73,20683.0,190.35,190.35,188.73,188.73,20683.0
2018-11-06 11:30:00,188.94,190.14,188.61,190.14,7111.0,188.94,190.14,188.61,190.14,7111.0
2018-11-06 12:00:00,190.15,191.0,190.15,190.28,8680.0,190.15,191.0,190.15,190.28,8680.0
2018-11-06 12:30:00,190.25,190.59,189.98,190.05,9000.0,190.25,190.59,189.98,190.05,9000.0
2018-11-06 13:00:00,190.15,190.45,190.1,190.11,6310.0,190.15,190.45,190.1,190.11,6310.0
2018-11-06 13:30:00,190.07,190.54,189.84,190.07,5685.0,190.07,190.54,189.84,190.07,5685.0
2018-11-06 14:00:00,190.11,190.17,188.9,188.9,5100.0,190.11,190.17,188.9,188.9,5100.0
2018-11-06 14:30:00,189.15,189.54,189.0,189.35,3200.0,189.15,189.54,189.0,189.35,3200.0
2018-11-06 15:00:00,189.23,190.2,189.13,190.2,6704.0,189.23,190.2,189.13,190.2,6704.0
2018-11-06 15:30:00,189.92,190.88,189.88,190.5,45572.0,189.92,190.88,189.88,190.5,45572.0
2018-11-07 09:30:00,192.14,195.44,192.14,195.08,25286.0,192.14,195.44,192.14,195.08,25286.0
2018-11-07 10:00:00,195.26,196.7,195.08,196.08,25813.0,195.26,196.7,195.08,196.08,25813.0
2018-11-07 10:30:00,196.13,198.48,196.13,198.0,11180.0,196.13,198.48,196.13,198.0,11180.0
2018-11-07 11:00:00,197.9,197.95,196.77,196.85,9628.0,197.9,197.95,196.77,196.85,9628.0
2018-11-07 11:30:00,196.78,197.36,196.56,197.19,8000.0,196.78,197.36,196.56,197.19,8000.0
2018-11-07 12:00:00,197.31,197.82,196.99,197.69,36064.0,197.31,197.82,196.99,197.69,36064.0
2018-11-07 12:30:00,197.68,199.07,197.59,199.0,29107.0,197.68,199.07,197.59,199.0,29107.0
2018-11-07 13:00:00,199.06,199.06,198.46,198.8,20700.0,199.06,199.06,198.46,198.8,20700.0
2018-11-07 13:30:00,198.79,198.79,197.65,197.73,17196.0,198.79,198.79,197.65,197.73,17196.0
2018-11-07 14:00:00,197.7,198.33,197.5,198.07,20344.0,197.7,198.33,197.5,198.07,20344.0
2018-11-07 14:30:00,198.07,198.08,197.7,197.85,6620.0,198.07,198.08,197.7,197.85,6620.0
2018-11-07 15:00:00,197.82,199.13,197.82,199.12,38488.0,197.82,199.13,197.82,199.12,38488.0
2018-11-07 15:30:00,199.18,199.73,199.01,199.52,45233.0,199.18,199.73,199.01,199.52,45233.0
2018-11-08 09:30:00,199.23,201.37,199.23,200.39,30736.0,199.23,201.37,199.23,200.39,30736.0
2018-11-08 10:00:00,200.39,200.47,198.08,198.69,32327.0,200.39,200.47,198.08,198.69,32327.0
2018-11-08 10:30:00,198.65,199.21,198.4,198.69,8213.0,198.65,199.21,198.4,198.69,8213.0
2018-11-08 11:00:00,198.57,198.66,197.28,197.86,3700.0,198.57,198.66,197.28,197.86,3700.0
2018-11-08 11:30:00,197.74,198.86,197.72,198.25,9256.0,197.74,198.86,197.72,198.25,9256.0
2018-11-08 12:00:00,198.25,198.33,197.75,197.99,5819.0,198.25,198.33,197.75,197.99,5819.0
2018-11-08 12:30:00,197.99,198.76,197.87,197.88,3800.0,197.99,198.76,197.87,197.88,3800.0
2018-11-08 13:00:00,197.88,198.59,197.73,197.73,10416.0,197.88,198.59,197.73,197.73,10416.0
2018-11-08 13:30:00,197.5,198.72,197.5,198.47,5200.0,197.5,198.72,197.5,198.47,5200.0
2018-11-08 14:00:00,198.86,199.44,198.52,198.58,8311.0,198.86,199.44,198.52,198.58,8311.0
2018-11-08 14:30:00,198.37,198.7,197.69,198.11,5400.0,198.37,198.7,197.69,198.11,5400.0
2018-11-08 15:00:00,197.87,199.19,197.87,198.04,8600.0,197.87,199.19,197.87,198.04,8600.0
2018-11-08 15:30:00,197.81,198.25,197.59,198.09,34152.0,197.81,198.25,197.59,198.09,34152.0
2018-11-09 09:30:00,197.28,199.79,196.8,198.19,2413.0,197.28,199.79,196.8,198.19,2413.0
2018-11-09 10:00:00,198.0,198.98,195.44,196.1,16836.0,198.0,198.98,195.44,196.1,16836.0
2018-11-09 10:30:00,196.37,197.54,196.37,197.0,5430.0,196.37,197.54,196.37,197.0,5430.0
2018-11-09 11:00:00,197.3,197.3,196.23,196.78,5900.0,197.3,197.3,196.23,196.78,5900.0
2018-11-09 11:30:00,197.17,197.17,195.54,195.63,4250.0,197.17,197.17,195.54,195.63,4250.0
2018-11-09 12:00:00,195.92,196.01,195.3,195.74,3800.0,195.92,196.01,195.3,195.74,3800.0
2018-11-09 12:30:00,195.53,195.95,195.23,195.53,5800.0,195.53,195.95,195.23,195.53,5800.0
2018-11-09 13:00:00,195.39,195.57,194.92,195.07,5349.0,195.39,195.57,194.92,195.07,5349.0
2018-11-09 13:30:00,195.09,195.09,194.36,194.78,5293.0,195.09,195.09,194.36,194.78,5293.0
2018-11-09 14:00:00,194.59,194.97,194.18,194.32,14907.0,194.59,194.97,194.18,194.32,14907.0
2018-11-09 14:30:00,194.35,196.46,194.35,196.36,8400.0,194.35,196.46,194.35,196.36,8400.0
2018-11-09 15:00:00,196.27,196.99,195.86,196.83,8000.0,196.27,196.99,195.86,196.83,8000.0
2018-11-09 15:30:00,196.79,197.16,196.25,196.35,22124.0,196.79,197.16,196.25,196.35,22124.0
2018-11-12 09:30:00,195.17,195.17,194.22,194.48,5883.0,195.17,195.17,194.22,194.48,5883.0
2018-11-12 10:00:00,194.36,194.36,192.29,193.49,7308.0,194.36,194.36,192.29,193.49,7308.0
2018-11-12 10:30:00,192.76,192.76,190.28,190.56,5925.0,192.76,192.76,190.28,190.56,5925.0
2018-11-12 11:00:00,189.91,190.41,189.06,189.82,7600.0,189.91,190.41,189.06,189.82,7600.0
2018-11-12 11:30:00,189.74,191.45,189.69,191.17,9223.0,189.74,191.45,189.69,191.17,9223.0
2018-11-12 12:00:00,191.27,192.84,191.27,192.12,7257.0,191.27,192.84,191.27,192.12,7257.0
2018-11-12 12:30:00,192.1,192.19,191.81,191.86,3193.0,192.1,192.19,191.81,191.86,3193.0
2018-11-12 13:00:00,191.56,191.56,191.0,191.3,2500.0,191.56,191.56,191.0,191.3,2500.0
2018-11-12 13:30:00,191.17,191.94,190.86,191.81,3147.0,191.17,191.94,190.86,191.81,3147.0
2018-11-12 14:00:00,191.73,192.63,191.35,192.07,3200.0,191.73,192.63,191.35,192.07,3200.0
2018-11-12 14:30:00,192.09,192.75,190.54,190.54,5642.0,192.09,192.75,190.54,190.54,5642.0
2018-11-12 15:00:00,191.07,191.44,190.01,190.25,12525.0,191.07,191.44,190.01,190.25,12525.0
2018-11-12 15:30:00,190.18,190.33,188.67,189.14,35333.0,190.18,190.33,188.67,189.14,35333.0
2018-11-13 09:30:00,189.17,192.22,188.41,189.19,27122.0,189.17,192.22,188.41,189.19,27122.0
2018-11-13 10:00:00,189.18,190.01,188.15,188.44,12267.0,189.18,190.01,188.15,188.44,12267.0
2018-11-13 10:30:00,188.73,190.34,188.73,189.96,6895.0,188.73,190.34,188.73,189.96,6895.0
2018-11-13 11:00:00,190.13,192.49,190.13,191.17,11810.0,190.13,192.49,190.13,191.17,11810.0
2018-11-13 11:30:00,191.26,191.61,190.5,190.91,13824.0,191.26,191.61,190.5,190.91,13824.0
2018-11-13 12:00:00,190.9,191.25,190.14,190.8,10776.0,190.9,191.25,190.14,190.8,10776.0
2018-11-13 12:30:00,190.78,191.02,189.99,190.74,2400.0,190.78,191.02,189.99,190.74,2400.0
2018-11-13 13:00:00,190.81,190.99,190.16,190.57,7729.0,190.81,190.99,190.16,190.57,7729.0
2018-11-13 13:30:00,190.45,190.94,190.25,190.25,4895.0,190.45,190.94,190.25,190.25,4895.0
2018-11-13 14:00:00,189.75,190.35,189.74,190.27,17660.0,189.75,190.35,189.74,190.27,17660.0
2018-11-13 14:30:00,190.24,190.78,189.69,189.79,5045.0,190.24,190.78,189.69,189.79,5045.0
2018-11-13 15:00:00,189.89,190.59,189.89,190.37,5400.0,189.89,190.59,189.89,190.37,5400.0
2018-11-13 15:30:00,190.36,191.16,189.94,190.62,26659.0,190.36,191.16,189.94,190.62,26659.0
2018-11-14 09:30:00,192.59,193.3,191.05,191.18,33928.0,192.59,193.3,191.05,191.18,33928.0
2018-11-14 10:00:00,190.99,191.14,189.4,190.55,8100.0,190.99,191.14,189.4,190.55,8100.0
2018-11-14 10:30:00,190.69,191.75,189.93,190.92,4153.0,190.69,191.75,189.93,190.92,4153.0
2018-11-14 11:00:00,191.0,191.0,189.34,189.72,3948.0,191.0,191.0,189.34,189.72,3948.0
2018-11-14 11:30:00,189.52,189.94,188.6,189.62,4100.0,189.52,189.94,188.6,189.62,4100.0
2018-11-14 12:00:00,189.44,190.33,188.91,190.21,4900.0,189.44,190.33,188.91,190.21,4900.0
2018-11-14 12:30:00,189.8,190.57,188.74,189.73,15691.0,189.8,190.57,188.74,189.73,15691.0
2018-11-14 13:00:00,189.9,190.09,189.19,189.48,4261.0,189.9,190.09,189.19,189.48,4261.0
2018-11-14 13:30:00,189.6,189.6,188.45,188.46,3600.0,189.6,189.6,188.45,188.46,3600.0
2018-11-14 14:00:00,188.32,189.32,187.89,188.84,5124.0,188.32,189.32,187.89,188.84,5124.0
2018-11-14 14:30:00,188.72,189.66,188.15,189.37,6598.0,188.72,189.66,188.15,189.37,6598.0
2018-11-14 15:00:00,189.4,189.96,188.99,189.16,4500.0,189.4,189.96,188.99,189.16,4500.0
2018-11-14 15:30:00,189.16,189.31,187.77,188.02,20165.0,189.16,189.31,187.77,188.02,20165.0
2018-11-15 09:30:00,188.35,191.59,187.73,189.66,7743.0,188.35,191.59,187.73,189.66,7743.0
2018-11-15 10:00:00,189.23,190.52,189.03,190.12,5962.0,189.23,190.52,189.03,190.12,5962.0
2018-11-15 10:30:00,190.11,191.53,189.22,191.18,9749.0,190.11,191.53,189.22,191.18,9749.0
2018-11-15 11:00:00,190.57,192.66,190.52,192.66,4500.0,190.57,192.66,190.52,192.66,4500.0
2018-11-15 11:30:00,192.65,193.5,192.18,192.94,5480.0,192.65,193.5,192.18,192.94,5480.0
2018-11-15 12:00:00,192.81,193.45,192.12,192.97,4455.0,192.81,193.45,192.12,192.97,4455.0
2018-11-15 12:30:00,193.09,193.8,192.77,193.14,3992.0,193.09,193.8,192.77,193.14,3992.0
2018-11-15 13:00:00,193.14,194.2,192.39,194.09,4501.0,193.14,194.2,192.39,194.09,4501.0
2018-11-15 13:30:00,194.41,194.7,193.8,194.02,23389.0,194.41,194.7,193.8,194.02,23389.0
2018-11-15 14:00:00,194.11,194.31,193.38,194.15,6279.0,194.11,194.31,193.38,194.15,6279.0
2018-11-15 14:30:00,193.79,194.48,193.78,193.78,16256.0,193.79,194.48,193.78,193.78,16256.0
2018-11-15 15:00:00,193.74,194.0,192.81,193.28,5460.0,193.74,194.0,192.81,193.28,5460.0
2018-11-15 15:30:00,193.05,193.52,192.86,193.34,17114.0,193.05,193.52,192.86,193.34,17114.0
2018-11-16 09:30:00,192.13,193.11,191.24,192.61,10388.0,192.13,193.11,191.24,192.61,10388.0
2018-11-16 10:00:00,192.96,193.36,192.12,192.82,8071.0,192.96,193.36,192.12,192.82,8071.0
2018-11-16 10:30:00,192.88,193.82,192.08,192.64,4600.0,192.88,193.82,192.08,192.64,4600.0
2018-11-16 11:00:00,192.97,192.97,191.95,192.87,14200.0,192.97,192.97,191.95,192.87,14200.0
2018-11-16 11:30:00,193.13,193.13,190.73,191.31,5205.0,193.13,193.13,190.73,191.31,5205.0
2018-11-16 12:00:00,191.44,192.1,191.1,191.34,2700.0,191.44,192.1,191.1,191.34,2700.0
2018-11-16 12:30:00,191.37,193.78,190.66,193.11,4522.0,191.37,193.78,190.66,193.11,4522.0
2018-11-16 13:00:00,192.93,192.93,191.48,192.75,4400.0,192.93,192.93,191.48,192.75,4400.0
2018-11-16 13:30:00,192.75,192.75,191.48,192.5,2500.0,192.75,192.75,191.48,192.5,2500.0
2018-11-16 14:00:00,192.73,192.9,191.93,191.93,8364.0,192.73,192.9,191.93,191.93,8364.0
2018-11-16 14:30:00,192.51,193.22,192.21,193.22,6857.0,192.51,193.22,192.21,193.22,6857.0
2018-11-16 15:00:00,193.22,193.34,192.93,192.95,6100.0,193.22,193.34,192.93,192.95,6100.0
2018-11-16 15:30:00,192.85,193.02,191.69,191.92,22370.0,192.85,193.02,191.69,191.92,22370.0
2018-11-19 09:30:00,190.56,190.56,185.83,186.87,9955.0,190.56,190.56,185.83,186.87,9955.0
2018-11-19 10:00:00,186.93,186.94,185.23,185.38,7833.0,186.93,186.94,185.23,185.38,7833.0
2018-11-19 10:30:00,185.38,186.39,184.14,186.34,8550.0,185.38,186.39,184.14,186.34,8550.0
2018-11-19 11:00:00,186.49,186.76,185.41,185.88,17760.0,186.49,186.76,185.41,185.88,17760.0
2018-11-19 11:30:00,185.65,185.65,183.65,184.2,7214.0,185.65,185.65,183.65,184.2,7214.0
2018-11-19 12:00:00,184.3,184.3,182.64,183.14,8468.0,184.3,184.3,182.64,183.14,8468.0
2018-11-19 12:30:00,183.37,183.6,182.82,183.19,3898.0,183.37,183.6,182.82,183.19,3898.0
2018-11-19 13:00:00,182.99,183.23,181.69,181.69,6712.0,182.99,183.23,181.69,181.69,6712.0
2018-11-19 13:30:00,181.7,182.69,181.01,181.21,9099.0,181.7,182.69,181.01,181.21,9099.0
2018-11-19 14:00:00,181.22,181.34,180.51,181.18,19946.0,181.22,181.34,180.51,181.18,19946.0
2018-11-19 14:30:00,181.22,181.49,180.66,180.95,9785.0,181.22,181.49,180.66,180.95,9785.0
2018-11-19 15:00:00,180.89,182.18,180.51,181.53,13615.0,180.89,182.18,180.51,181.53,13615.0
2018-11-19 15:30:00,181.55,181.68,180.7,181.2,25899.0,181.55,181.68,180.7,181.2,25899.0
2018-11-20 09:30:00,176.6,178.99,176.17,176.31,27792.0,176.6,178.99,176.17,176.31,27792.0
2018-11-20 10:00:00,176.67,177.96,174.66,177.73,20068.0,176.67,177.96,174.66,177.73,20068.0
2018-11-20 10:30:00,177.71,179.57,177.31,179.54,19444.0,177.71,179.57,177.31,179.54,19444.0
2018-11-20 11:00:00,179.34,179.98,177.01,177.01,25910.0,179.34,179.98,177.01,177.01,25910.0
2018-11-20 11:30:00,177.59,179.94,177.15,179.16,20504.0,177.59,179.94,177.15,179.16,20504.0
2018-11-20 12:00:00,179.09,179.55,178.22,178.52,15932.0,179.09,179.55,178.22,178.52,15932.0
2018-11-20 12:30:00,178.76,178.77,177.57,178.02,8200.0,178.76,178.77,177.57,178.02,8200.0
2018-11-20 13:00:00,178.03,178.96,177.64,177.93,9649.0,178.03,178.96,177.64,177.93,9649.0
2018-11-20 13:30:00,177.88,177.88,176.89,176.93,17067.0,177.88,177.88,176.89,176.93,17067.0
2018-11-20 14:00:00,176.87,177.9,176.58,177.05,12339.0,176.87,177.9,176.58,177.05,12339.0
2018-11-20 14:30:00,177.05,177.54,176.62,177.26,7200.0,177.05,177.54,176.62,177.26,7200.0
2018-11-20 15:00:00,177.46,177.87,175.98,177.53,18316.0,177.46,177.87,175.98,177.53,18316.0
2018-11-20 15:30:00,177.65,177.98,176.79,177.24,29877.0,177.65,177.98,176.79,177.24,29877.0
2018-11-21 09:30:00,179.85,180.99,177.36,178.77,17689.0,179.85,180.99,177.36,178.77,17689.0
2018-11-21 10:00:00,178.91,179.64,178.58,179.04,9759.0,178.91,179.64,178.58,179.04,9759.0
2018-11-21 10:30:00,179.2,179.7,178.86,178.96,7556.0,179.2,179.7,178.86,178.96,7556.0
2018-11-21 11:00:00,179.7,180.49,179.05,179.55,21723.0,179.7,180.49,179.05,179.55,21723.0
2018-11-21 11:30:00,179.75,180.35,179.25,180.06,5916.0,179.75,180.35,179.25,180.06,5916.0
2018-11-21 12:00:00,180.16,180.48,179.74,180.48,2677.0,180.16,180.48,179.74,180.48,2677.0
2018-11-21 12:30:00,180.39,180.56,180.1,180.16,4012.0,180.39,180.56,180.1,180.16,4012.0
2018-11-21 13:00:00,180.27,180.82,179.75,179.94,3900.0,180.27,180.82,179.75,179.94,3900.0
2018-11-21 13:30:00,180.19,180.95,180.16,180.95,6657.0,180.19,180.95,180.16,180.95,6657.0
2018-11-21 14:00:00,180.93,180.93,179.86,180.21,4855.0,180.93,180.93,179.86,180.21,4855.0
2018-11-21 14:30:00,180.47,180.47,179.65,179.86,4399.0,180.47,180.47,179.65,179.86,4399.0
2018-11-21 15:00:00,179.93,180.64,179.8,180.11,7018.0,179.93,180.64,179.8,180.11,7018.0
2018-11-21 15:30:00,179.89,180.0,179.18,179.37,15731.0,179.89,180.0,179.18,179.37,15731.0
2018-11-23 09:30:00,177.57,180.9,177.57,180.9,9333.0,177.57,180.9,177.57,180.9,9333.0
2018-11-23 10:00:00,180.34,180.5,179.65,180.38,4007.0,180.34,180.5,179.65,180.38,4007.0
2018-11-23 10:30:00,180.38,180.75,179.68,180.75,3800.0,180.38,180.75,179.68,180.75,3800.0
2018-11-23 11:00:00,180.56,180.81,180.16,180.16,2100.0,180.56,180.81,180.16,180.16,2100.0
2018-11-23 11:30:00,179.87,180.57,179.87,180.13,3000.0,179.87,180.57,179.87,180.13,3000.0
2018-11-23 12:00:00,179.91,180.61,179.9,180.26,5700.0,179.91,180.61,179.9,180.26,5700.0
2018-11-23 12:30:00,180.16,180.73,179.55,179.78,8223.0,180.16,180.73,179.55,179.78,8223.0
2018-11-26 09:30:00,181.74,181.89,179.97,180.89,8302.0,181.74,181.89,179.97,180.89,8302.0
2018-11-26 10:00:00,180.98,181.2,180.36,180.54,9367.0,180.98,181.2,180.36,180.54,9367.0
2018-11-26 10:30:00,180.57,180.87,179.88,179.99,8899.0,180.57,180.87,179.88,179.99,8899.0
2018-11-26 11:00:00,179.77,180.15,179.43,179.57,10808.0,179.77,180.15,179.43,179.57,10808.0
2018-11-26 11:30:00,179.41,179.41,178.44,178.97,4063.0,179.41,179.41,178.44,178.97,4063.0
2018-11-26 12:00:00,179.0,180.03,178.86,180.0,21947.0,179.0,180.03,178.86,180.0,21947.0
2018-11-26 12:30:00,179.75,179.75,178.97,179.43,8375.0,179.75,179.75,178.97,179.43,8375.0
2018-11-26 13:00:00,179.32,179.64,178.99,179.26,10972.0,179.32,179.64,178.99,179.26,10972.0
2018-11-26 13:30:00,179.3,179.75,179.16,179.75,16280.0,179.3,179.75,179.16,179.75,16280.0
2018-11-26 14:00:00,179.74,179.74,179.18,179.43,27684.0,179.74,179.74,179.18,179.43,27684.0
2018-11-26 14:30:00,179.53,179.96,179.43,179.75,10223.0,179.53,179.96,179.43,179.75,10223.0
2018-11-26 15:00:00,179.62,180.14,179.18,179.29,13602.0,179.62,180.14,179.18,179.29,13602.0
2018-11-26 15:30:00,179.29,179.84,179.29,179.67,26873.0,179.29,179.84,179.29,179.67,26873.0
2018-11-27 09:30:00,178.46,178.86,177.55,178.66,4353.0,178.46,178.86,177.55,178.66,4353.0
2018-11-27 10:00:00,179.19,179.59,178.2,178.2,5930.0,179.19,179.59,178.2,178.2,5930.0
2018-11-27 10:30:00,178.0,178.42,177.53,178.08,5900.0,178.0,178.42,177.53,178.08,5900.0
2018-11-27 11:00:00,178.34,178.76,177.97,178.6,7423.0,178.34,178.76,177.97,178.6,7423.0
2018-11-27 11:30:00,178.39,179.17,178.24,179.17,3710.0,178.39,179.17,178.24,179.17,3710.0
2018-11-27 12:00:00,178.85,178.99,178.3,178.31,4136.0,178.85,178.99,178.3,178.31,4136.0
2018-11-27 12:30:00,178.16,178.68,177.87,177.89,6752.0,178.16,178.68,177.87,177.89,6752.0
2018-11-27 13:00:00,177.85,178.48,177.69,178.0,6464.0,177.85,178.48,177.69,178.0,6464.0
2018-11-27 13:30:00,178.5,178.54,177.97,178.5,5987.0,178.5,178.54,177.97,178.5,5987.0
2018-11-27 14:00:00,178.62,178.95,178.31,178.31,4501.0,178.62,178.95,178.31,178.31,4501.0
2018-11-27 14:30:00,178.68,178.86,178.28,178.41,5002.0,178.68,178.86,178.28,178.41,5002.0
2018-11-27 15:00:00,178.4,178.5,177.83,177.84,13665.0,178.4,178.5,177.83,177.84,13665.0
2018-11-27 15:30:00,177.8,177.86,177.26,177.64,20364.0,177.8,177.86,177.26,177.64,20364.0
2018-11-28 09:30:00,178.8,183.0,178.8,182.38,99129.0,178.8,183.0,178.8,182.38,99129.0
2018-11-28 10:00:00,182.78,183.76,181.4,182.64,16875.0,182.78,183.76,181.4,182.64,16875.0
2018-11-28 10:30:00,182.57,182.57,181.14,181.91,17205.0,182.57,182.57,181.14,181.91,17205.0
2018-11-28 11:00:00,182.11,183.0,181.97,182.72,7794.0,182.11,183.0,181.97,182.72,7794.0
2018-11-28 11:30:00,182.36,182.94,181.94,182.83,5050.0,182.36,182.94,181.94,182.83,5050.0
2018-11-28 12:00:00,182.9,185.98,182.9,185.98,13314.0,182.9,185.98,182.9,185.98,13314.0
2018-11-28 12:30:00,185.57,185.97,185.18,185.83,2900.0,185.57,185.97,185.18,185.83,2900.0
2018-11-28 13:00:00,185.63,186.01,184.92,186.01,4425.0,185.63,186.01,184.92,186.01,4425.0
2018-11-28 13:30:00,186.04,186.89,186.04,186.7,4381.0,186.04,186.89,186.04,186.7,4381.0
2018-11-28 14:00:00,186.77,186.95,186.29,186.52,3906.0,186.77,186.95,186.29,186.52,3906.0
2018-11-28 14:30:00,186.31,186.66,185.82,186.0,7160.0,186.31,186.66,185.82,186.0,7160.0
2018-11-28 15:00:00,186.2,186.38,185.85,186.34,6293.0,186.2,186.38,185.85,186.34,6293.0
2018-11-28 15:30:00,186.09,186.46,185.83,186.23,18639.0,186.09,186.46,185.83,186.23,18639.0
2018-11-29 09:30:00,185.02,187.01,185.02,186.8,4450.0,185.02,187.01,185.02,186.8,4450.0
2018-11-29 10:00:00,187.55,187.55,186.46,187.14,10665.0,187.55,187.55,186.46,187.14,10665.0
2018-11-29 10:30:00,187.34,187.69,186.75,187.25,11549.0,187.34,187.69,186.75,187.25,11549.0
2018-11-29 11:00:00,187.53,188.39,187.52,188.24,5702.0,187.53,188.39,187.52,188.24,5702.0
2018-11-29 11:30:00,188.09,189.09,188.09,188.98,6045.0,188.09,189.09,188.09,188.98,6045.0
2018-11-29 12:00:00,188.89,189.83,188.75,189.83,7888.0,188.89,189.83,188.75,189.83,7888.0
2018-11-29 12:30:00,189.98,190.36,189.86,190.12,17068.0,189.98,190.36,189.86,190.12,17068.0
2018-11-29 13:00:00,190.11,190.27,189.85,190.13,10763.0,190.11,190.27,189.85,190.13,10763.0
2018-11-29 13:30:00,190.14,190.89,190.06,190.88,8930.0,190.14,190.89,190.06,190.88,8930.0
2018-11-29 14:00:00,190.58,191.04,190.58,191.01,8885.0,190.58,191.04,190.58,191.01,8885.0
2018-11-29 14:30:00,190.94,191.57,190.56,191.56,8045.0,190.94,191.57,190.56,191.56,8045.0
2018-11-29 15:00:00,191.58,191.68,190.91,191.19,18588.0,191.58,191.68,190.91,191.19,18588.0
2018-11-29 15:30:00,191.13,191.13,190.16,190.44,52539.0,191.13,191.13,190.16,190.44,52539.0
2018-11-30 09:30:00,196.01,197.43,193.68,197.08,23620.0,196.01,197.43,193.68,197.08,23620.0
2018-11-30 10:00:00,196.99,198.24,196.71,198.02,28660.0,196.99,198.24,196.71,198.02,28660.0
2018-11-30 10:30:00,197.95,199.22,197.95,198.87,22596.0,197.95,199.22,197.95,198.87,22596.0
2018-11-30 11:00:00,198.8,200.2,198.79,199.7,28699.0,198.8,200.2,198.79,199.7,28699.0
2018-11-30 11:30:00,199.67,201.33,199.43,200.49,21874.0,199.67,201.33,199.43,200.49,21874.0
2018-11-30 12:00:00,200.32,200.51,199.92,200.09,27848.0,200.32,200.51,199.92,200.09,27848.0
2018-11-30 12:30:00,200.09,200.46,199.77,199.82,22460.0,200.09,200.46,199.77,199.82,22460.0
2018-11-30 13:00:00,199.57,199.61,198.03,198.9,15845.0,199.57,199.61,198.03,198.9,15845.0
2018-11-30 13:30:00,198.82,200.19,198.66,200.19,8882.0,198.82,200.19,198.66,200.19,8882.0
2018-11-30 14:00:00,200.02,200.31,199.7,199.94,11885.0,200.02,200.31,199.7,199.94,11885.0
2018-11-30 14:30:00,200.02,200.9,200.01,200.49,14843.0,200.02,200.9,200.01,200.49,14843.0
2018-11-30 15:00:00,200.39,200.55,199.8,199.8,9343.0,200.39,200.55,199.8,199.8,9343.0
2018-11-30 15:30:00,199.77,199.97,198.53,198.66,83447.0,199.77,199.97,198.53,198.66,83447.0
2018-12-03 09:30:00,200.0,201.0,198.0,199.04,33494.0,200.0,201.0,198.0,199.04,33494.0
2018-12-03 10:00:00,199.43,199.43,198.92,199.17,8150.0,199.43,199.43,198.92,199.17,8150.0
2018-12-03 10:30:00,199.0,199.74,198.69,198.93,21458.0,199.0,199.74,198.69,198.93,21458.0
2018-12-03 11:00:00,198.9,200.67,198.8,199.48,11266.0,198.9,200.67,198.8,199.48,11266.0
2018-12-03 11:30:00,199.55,199.63,198.59,199.19,11392.0,199.55,199.63,198.59,199.19,11392.0
2018-12-03 12:00:00,199.18,200.01,199.18,199.56,5934.0,199.18,200.01,199.18,199.56,5934.0
2018-12-03 12:30:00,199.77,200.28,199.77,200.02,3100.0,199.77,200.28,199.77,200.02,3100.0
2018-12-03 13:00:00,200.11,201.0,200.11,200.85,6445.0,200.11,201.0,200.11,200.85,6445.0
2018-12-03 13:30:00,200.74,200.74,200.11,200.37,4774.0,200.74,200.74,200.11,200.37,4774.0
2018-12-03 14:00:00,200.41,201.04,200.09,200.69,5549.0,200.41,201.04,200.09,200.69,5549.0
2018-12-03 14:30:00,200.95,201.05,200.45,200.97,4759.0,200.95,201.05,200.45,200.97,4759.0
2018-12-03 15:00:00,201.09,202.07,200.82,201.67,15549.0,201.09,202.07,200.82,201.67,15549.0
2018-12-03 15:30:00,201.68,202.23,201.29,202.12,31343.0,201.68,202.23,201.29,202.12,31343.0
2018-12-04 09:30:00,200.4,201.28,198.99,199.85,18720.0,200.4,201.28,198.99,199.85,18720.0
2018-12-04 10:00:00,199.86,200.04,198.79,199.12,19445.0,199.86,200.04,198.79,199.12,19445.0
2018-12-04 10:30:00,198.96,199.2,197.19,197.47,21068.0,198.96,199.2,197.19,197.47,21068.0
2018-12-04 11:00:00,197.32,197.59,196.73,197.06,22692.0,197.32,197.59,196.73,197.06,22692.0
2018-12-04 11:30:00,196.52,196.52,195.64,196.03,13212.0,196.52,196.52,195.64,196.03,13212.0
2018-12-04 12:00:00,196.03,196.03,193.38,193.41,10400.0,196.03,196.03,193.38,193.41,10400.0
2018-12-04 12:30:00,193.24,195.33,192.92,194.71,21110.0,193.24,195.33,192.92,194.71,21110.0
2018-12-04 13:00:00,194.42,194.97,194.03,194.05,13359.0,194.42,194.97,194.03,194.05,13359.0
2018-12-04 13:30:00,194.03,194.29,192.6,193.82,9543.0,194.03,194.29,192.6,193.82,9543.0
2018-12-04 14:00:00,193.84,195.31,193.69,193.94,7835.0,193.84,195.31,193.69,193.94,7835.0
2018-12-04 14:30:00,193.71,195.0,193.47,193.84,12080.0,193.71,195.0,193.47,193.84,12080.0
2018-12-04 15:00:00,193.59,193.76,192.99,192.99,14836.0,193.59,193.76,192.99,192.99,14836.0
2018-12-04 15:30:00,192.94,193.22,192.15,192.56,32419.0,192.94,193.22,192.15,192.56,32419.0
2018-12-06 09:30:00,189.61,191.97,187.69,190.24,18976.0,189.61,191.97,187.69,190.24,18976.0
2018-12-06 10:00:00,190.39,191.29,189.79,190.89,7986.0,190.39,191.29,189.79,190.89,7986.0
2018-12-06 10:30:00,190.89,190.89,188.99,188.99,4503.0,190.89,190.89,188.99,188.99,4503.0
2018-12-06 11:00:00,189.33,189.33,187.24,187.53,7197.0,189.33,189.33,187.24,187.53,7197.0
2018-12-06 11:30:00,187.85,189.31,187.39,189.21,8049.0,187.85,189.31,187.39,189.21,8049.0
2018-12-06 12:00:00,189.12,189.45,188.33,189.14,15119.0,189.12,189.45,188.33,189.14,15119.0
2018-12-06 12:30:00,189.31,189.66,189.07,189.26,5700.0,189.31,189.66,189.07,189.26,5700.0
2018-12-06 13:00:00,189.26,189.51,188.56,188.99,6492.0,189.26,189.51,188.56,188.99,6492.0
2018-12-06 13:30:00,188.95,190.42,188.65,189.61,6228.0,188.95,190.42,188.65,189.61,6228.0
2018-12-06 14:00:00,190.43,190.43,188.95,189.34,13948.0,190.43,190.43,188.95,189.34,13948.0
2018-12-06 14:30:00,189.66,189.76,188.02,189.07,9414.0,189.66,189.76,188.02,189.07,9414.0
2018-12-06 15:00:00,189.28,189.58,188.66,189.49,11157.0,189.28,189.58,188.66,189.49,11157.0
2018-12-06 15:30:00,189.59,190.62,189.59,190.48,21242.0,189.59,190.62,189.59,190.48,21242.0
2018-12-07 09:30:00,190.03,190.5,189.64,190.5,3704.0,190.03,190.5,189.64,190.5,3704.0
2018-12-07 10:00:00,190.59,190.59,187.86,187.86,4263.0,190.59,190.59,187.86,187.86,4263.0
2018-12-07 10:30:00,188.7,189.38,188.6,189.01,2725.0,188.7,189.38,188.6,189.01,2725.0
2018-12-07 11:00:00,188.65,188.71,187.18,187.55,5802.0,188.65,188.71,187.18,187.55,5802.0
2018-12-07 11:30:00,187.31,187.31,185.73,185.95,5225.0,187.31,187.31,185.73,185.95,5225.0
2018-12-07 12:00:00,186.02,186.5,185.23,185.41,6700.0,186.02,186.5,185.23,185.41,6700.0
2018-12-07 12:30:00,185.19,185.27,184.28,185.27,5025.0,185.19,185.27,184.28,185.27,5025.0
2018-12-07 13:00:00,185.46,186.01,184.85,185.25,8803.0,185.46,186.01,184.85,185.25,8803.0
2018-12-07 13:30:00,185.12,185.47,184.3,184.4,4290.0,185.12,185.47,184.3,184.4,4290.0
2018-12-07 14:00:00,183.84,184.45,183.45,184.31,8476.0,183.84,184.45,183.45,184.31,8476.0
2018-12-07 14:30:00,184.27,184.27,182.18,182.19,6094.0,184.27,184.27,182.18,182.19,6094.0
2018-12-07 15:00:00,182.17,182.26,181.48,181.85,12796.0,182.17,182.26,181.48,181.85,12796.0
2018-12-07 15:30:00,182.02,183.26,181.94,182.41,51709.0,182.02,183.26,181.94,182.41,51709.0
2018-12-10 09:30:00,182.31,184.62,182.31,183.28,8057.0,182.31,184.62,182.31,183.28,8057.0
2018-12-10 10:00:00,183.28,183.76,182.36,182.53,128395.0,183.28,183.76,182.36,182.53,128395.0
2018-12-10 10:30:00,182.53,183.68,182.04,183.14,17944.0,182.53,183.68,182.04,183.14,17944.0
2018-12-10 11:00:00,182.55,182.94,181.38,182.94,53478.0,182.55,182.94,181.38,182.94,53478.0
2018-12-10 11:30:00,182.79,184.16,182.79,183.25,9599.0,182.79,184.16,182.79,183.25,9599.0
2018-12-10 12:00:00,183.06,183.23,182.02,182.43,5655.0,183.06,183.23,182.02,182.43,5655.0
2018-12-10 12:30:00,183.01,184.75,183.01,184.32,5802.0,183.01,184.75,183.01,184.32,5802.0
2018-12-10 13:00:00,184.59,184.94,184.09,184.09,5000.0,184.59,184.94,184.09,184.09,5000.0
2018-12-10 13:30:00,184.1,184.98,183.86,184.84,4582.0,184.1,184.98,183.86,184.84,4582.0
2018-12-10 14:00:00,184.62,185.05,184.26,184.89,6276.0,184.62,185.05,184.26,184.89,6276.0
2018-12-10 14:30:00,184.89,185.77,184.82,185.5,4300.0,184.89,185.77,184.82,185.5,4300.0
2018-12-10 15:00:00,184.85,185.1,184.5,184.79,5450.0,184.85,185.1,184.5,184.79,5450.0
2018-12-10 15:30:00,184.88,185.67,184.71,185.05,39368.0,184.88,185.67,184.71,185.05,39368.0
2018-12-11 09:30:00,188.09,188.87,186.66,188.61,6441.0,188.09,188.87,186.66,188.61,6441.0
2018-12-11 10:00:00,188.46,188.72,187.25,188.72,12762.0,188.46,188.72,187.25,188.72,12762.0
2018-12-11 10:30:00,188.91,189.0,187.69,188.02,13501.0,188.91,189.0,187.69,188.02,13501.0
2018-12-11 11:00:00,187.91,188.51,187.54,187.7,8412.0,187.91,188.51,187.54,187.7,8412.0
2018-12-11 11:30:00,187.53,187.97,186.31,187.97,7972.0,187.53,187.97,186.31,187.97,7972.0
2018-12-11 12:00:00,187.96,187.96,186.11,186.84,26647.0,187.96,187.96,186.11,186.84,26647.0
2018-12-11 12:30:00,186.84,187.13,186.23,186.24,11887.0,186.84,187.13,186.23,186.24,11887.0
2018-12-11 13:00:00,186.35,186.41,185.45,185.85,6771.0,186.35,186.41,185.45,185.85,6771.0
2018-12-11 13:30:00,185.64,185.69,183.78,184.01,10416.0,185.64,185.69,183.78,184.01,10416.0
2018-12-11 14:00:00,184.36,185.64,184.3,185.62,7447.0,184.36,185.64,184.3,185.62,7447.0
2018-12-11 14:30:00,185.62,186.27,185.23,185.93,6490.0,185.62,186.27,185.23,185.93,6490.0
2018-12-11 15:00:00,186.09,186.75,185.45,186.34,17354.0,186.09,186.75,185.45,186.34,17354.0
2018-12-11 15:30:00,186.31,186.6,185.54,185.55,39155.0,186.31,186.6,185.54,185.55,39155.0
2018-12-12 09:30:00,188.23,189.81,185.26,189.47,7821.0,188.23,189.81,185.26,189.47,7821.0
2018-12-12 10:00:00,189.04,189.87,188.62,188.93,14186.0,189.04,189.87,188.62,188.93,14186.0
2018-12-12 10:30:00,189.15,189.79,188.98,189.76,11789.0,189.15,189.79,188.98,189.76,11789.0
2018-12-12 11:00:00,189.66,190.72,189.46,190.6,5033.0,189.66,190.72,189.46,190.6,5033.0
2018-12-12 11:30:00,190.65,191.31,190.14,190.84,13920.0,190.65,191.31,190.14,190.84,13920.0
2018-12-12 12:00:00,190.99,191.26,189.89,190.12,5215.0,190.99,191.26,189.89,190.12,5215.0
2018-12-12 12:30:00,190.23,190.67,189.88,190.56,8746.0,190.23,190.67,189.88,190.56,8746.0
2018-12-12 13:00:00,190.47,190.58,189.99,190.19,12854.0,190.47,190.58,189.99,190.19,12854.0
2018-12-12 13:30:00,190.15,190.32,189.77,190.2,11703.0,190.15,190.32,189.77,190.2,11703.0
2018-12-12 14:00:00,190.2,190.23,189.5,189.59,21086.0,190.2,190.23,189.5,189.59,21086.0
2018-12-12 14:30:00,189.52,190.04,189.04,190.04,16569.0,189.52,190.04,189.04,190.04,16569.0
2018-12-12 15:00:00,189.79,189.95,188.91,189.07,18799.0,189.79,189.95,188.91,189.07,18799.0
2018-12-12 15:30:00,189.08,190.23,189.08,189.26,29272.0,189.08,190.23,189.08,189.26,29272.0
2018-12-13 09:30:00,189.99,190.92,188.82,190.41,40820.0,189.99,190.92,188.82,190.41,40820.0
2018-12-13 10:00:00,190.06,191.56,189.98,190.74,21320.0,190.06,191.56,189.98,190.74,21320.0
2018-12-13 10:30:00,190.67,190.81,189.47,190.47,17956.0,190.67,190.81,189.47,190.47,17956.0
2018-12-13 11:00:00,190.48,190.94,190.05,190.94,10512.0,190.48,190.94,190.05,190.94,10512.0
2018-12-13 11:30:00,190.54,191.98,190.54,191.28,18166.0,190.54,191.98,190.54,191.28,18166.0
2018-12-13 12:00:00,191.15,191.15,190.44,190.82,13277.0,191.15,191.15,190.44,190.82,13277.0
2018-12-13 12:30:00,190.78,191.48,190.67,190.67,11034.0,190.78,191.48,190.67,190.67,11034.0
2018-12-13 13:00:00,190.65,190.65,189.72,190.15,8433.0,190.65,190.65,189.72,190.15,8433.0
2018-12-13 13:30:00,190.31,191.57,190.31,191.39,20030.0,190.31,191.57,190.31,191.39,20030.0
2018-12-13 14:00:00,191.27,191.27,190.68,190.88,5050.0,191.27,191.27,190.68,190.88,5050.0
2018-12-13 14:30:00,190.96,191.67,190.61,191.23,8800.0,190.96,191.67,190.61,191.23,8800.0
2018-12-13 15:00:00,191.39,192.36,191.08,191.7,14175.0,191.39,192.36,191.08,191.7,14175.0
2018-12-13 15:30:00,191.68,192.1,191.34,191.74,52494.0,191.68,192.1,191.34,191.74,52494.0
2018-12-14 09:30:00,188.36,189.92,188.36,189.92,11710.0,188.36,189.92,188.36,189.92,11710.0
2018-12-14 10:00:00,189.66,190.41,189.39,189.46,6433.0,189.66,190.41,189.39,189.46,6433.0
2018-12-14 10:30:00,189.54,190.61,189.03,190.47,20214.0,189.54,190.61,189.03,190.47,20214.0
2018-12-14 11:00:00,190.41,191.27,190.41,190.85,43154.0,190.41,191.27,190.41,190.85,43154.0
2018-12-14 11:30:00,190.81,191.05,188.6,188.91,36537.0,190.81,191.05,188.6,188.91,36537.0
2018-12-14 12:00:00,188.94,189.6,188.88,189.11,7577.0,188.94,189.6,188.88,189.11,7577.0
2018-12-14 12:30:00,189.36,189.43,188.58,188.7,10565.0,189.36,189.43,188.58,188.7,10565.0
2018-12-14 13:00:00,188.6,189.26,188.5,188.84,12411.0,188.6,189.26,188.5,188.84,12411.0
2018-12-14 13:30:00,188.91,189.05,188.27,188.7,12241.0,188.91,189.05,188.27,188.7,12241.0
2018-12-14 14:00:00,188.75,189.02,188.46,188.8,7802.0,188.75,189.02,188.46,188.8,7802.0
2018-12-14 14:30:00,188.99,189.16,188.06,188.59,15323.0,188.99,189.16,188.06,188.59,15323.0
2018-12-14 15:00:00,188.74,189.25,188.41,188.75,8383.0,188.74,189.25,188.41,188.75,8383.0
2018-12-14 15:30:00,188.74,188.93,187.79,188.08,37499.0,188.74,188.93,187.79,188.08,37499.0
2018-12-17 09:30:00,186.03,186.03,182.41,183.63,71624.0,186.03,186.03,182.41,183.63,71624.0
2018-12-17 10:00:00,184.29,185.73,184.08,185.46,12209.0,184.29,185.73,184.08,185.46,12209.0
2018-12-17 10:30:00,185.51,186.05,184.85,185.93,4607.0,185.51,186.05,184.85,185.93,4607.0
2018-12-17 11:00:00,185.75,186.88,185.5,185.93,20418.0,185.75,186.88,185.5,185.93,20418.0
2018-12-17 11:30:00,186.0,186.8,185.58,186.8,31299.0,186.0,186.8,185.58,186.8,31299.0
2018-12-17 12:00:00,186.91,186.98,185.74,185.97,19170.0,186.91,186.98,185.74,185.97,19170.0
2018-12-17 12:30:00,185.95,185.98,183.77,183.93,34518.0,185.95,185.98,183.77,183.93,34518.0
2018-12-17 13:00:00,183.77,184.36,183.6,184.01,25024.0,183.77,184.36,183.6,184.01,25024.0
2018-12-17 13:30:00,184.0,184.19,183.31,183.36,46125.0,184.0,184.19,183.31,183.36,46125.0
2018-12-17 14:00:00,182.94,183.51,182.43,182.72,7489.0,182.94,183.51,182.43,182.72,7489.0
2018-12-17 14:30:00,182.73,183.28,182.37,182.7,8526.0,182.73,183.28,182.37,182.7,8526.0
2018-12-17 15:00:00,182.64,183.01,181.92,182.13,21460.0,182.64,183.01,181.92,182.13,21460.0
2018-12-17 15:30:00,182.12,182.44,181.37,182.21,46272.0,182.12,182.44,181.37,182.21,46272.0
2018-12-18 09:30:00,183.04,185.97,183.04,185.55,22177.0,183.04,185.97,183.04,185.55,22177.0
2018-12-18 10:00:00,185.39,185.39,183.81,184.42,14445.0,185.39,185.39,183.81,184.42,14445.0
2018-12-18 10:30:00,184.55,185.01,183.94,184.52,6086.0,184.55,185.01,183.94,184.52,6086.0
2018-12-18 11:00:00,184.72,185.31,183.81,184.81,18645.0,184.72,185.31,183.81,184.81,18645.0
2018-12-18 11:30:00,184.88,185.37,184.65,184.92,13679.0,184.88,185.37,184.65,184.92,13679.0
2018-12-18 12:00:00,184.94,186.24,184.93,186.13,7850.0,184.94,186.24,184.93,186.13,7850.0
2018-12-18 12:30:00,186.0,186.9,186.0,186.76,10400.0,186.0,186.9,186.0,186.76,10400.0
2018-12-18 13:00:00,186.49,187.0,186.49,186.49,4555.0,186.49,187.0,186.49,186.49,4555.0
2018-12-18 13:30:00,186.44,186.49,185.62,185.96,5827.0,186.44,186.49,185.62,185.96,5827.0
2018-12-18 14:00:00,186.15,186.8,186.15,186.78,5166.0,186.15,186.8,186.15,186.78,5166.0
2018-12-18 14:30:00,186.59,186.73,185.14,185.14,6361.0,186.59,186.73,185.14,185.14,6361.0
2018-12-18 15:00:00,185.14,185.8,184.93,185.36,17460.0,185.14,185.8,184.93,185.36,17460.0
2018-12-18 15:30:00,185.56,187.14,185.56,186.5,28326.0,185.56,187.14,185.56,186.5,28326.0
2018-12-19 09:30:00,187.33,190.47,185.54,190.47,10859.0,187.33,190.47,185.54,190.47,10859.0
2018-12-19 10:00:00,190.14,190.65,189.55,189.58,12185.0,190.14,190.65,189.55,189.58,12185.0
2018-12-19 10:30:00,189.89,190.05,189.28,189.71,7250.0,189.89,190.05,189.28,189.71,7250.0
2018-12-19 11:00:00,189.52,189.57,188.46,188.61,6787.0,189.52,189.57,188.46,188.61,6787.0
2018-12-19 11:30:00,188.68,190.49,188.68,190.49,6898.0,188.68,190.49,188.68,190.49,6898.0
2018-12-19 12:00:00,190.31,190.32,189.73,190.08,4800.0,190.31,190.32,189.73,190.08,4800.0
2018-12-19 12:30:00,190.07,190.31,189.77,189.91,12036.0,190.07,190.31,189.77,189.91,12036.0
2018-12-19 13:00:00,189.84,190.15,189.45,189.66,4855.0,189.84,190.15,189.45,189.66,4855.0
2018-12-19 13:30:00,189.83,190.81,189.28,190.81,6429.0,189.83,190.81,189.28,190.81,6429.0
2018-12-19 14:00:00,190.78,192.4,186.45,189.05,14350.0,190.78,192.4,186.45,189.05,14350.0
2018-12-19 14:30:00,188.91,189.75,186.09,186.1,11452.0,188.91,189.75,186.09,186.1,11452.0
2018-12-19 15:00:00,185.88,187.52,184.53,186.62,43846.0,185.88,187.52,184.53,186.62,43846.0
2018-12-19 15:30:00,186.67,187.76,186.17,187.75,74622.0,186.67,187.76,186.17,187.75,74622.0
2018-12-20 09:30:00,187.23,188.54,185.31,186.37,17216.0,187.23,188.54,185.31,186.37,17216.0
2018-12-20 10:00:00,186.29,186.6,185.8,186.32,22817.0,186.29,186.6,185.8,186.32,22817.0
2018-12-20 10:30:00,186.28,186.55,185.23,185.45,37797.0,186.28,186.55,185.23,185.45,37797.0
2018-12-20 11:00:00,185.08,185.28,182.09,182.09,49619.0,185.08,185.28,182.09,182.09,49619.0
2018-12-20 11:30:00,182.04,182.04,178.91,179.68,22537.0,182.04,182.04,178.91,179.68,22537.0
2018-12-20 12:00:00,179.5,180.22,178.82,180.22,10318.0,179.5,180.22,178.82,180.22,10318.0
2018-12-20 12:30:00,180.4,180.74,179.04,180.0,6655.0,180.4,180.74,179.04,180.0,6655.0
2018-12-20 13:00:00,179.8,179.85,178.93,179.6,9372.0,179.8,179.85,178.93,179.6,9372.0
2018-12-20 13:30:00,179.54,179.66,178.84,179.0,9329.0,179.54,179.66,178.84,179.0,9329.0
2018-12-20 14:00:00,178.89,179.54,178.23,179.42,21732.0,178.89,179.54,178.23,179.42,21732.0
2018-12-20 14:30:00,179.8,182.09,179.64,180.89,11135.0,179.8,182.09,179.64,180.89,11135.0
2018-12-20 15:00:00,180.87,182.9,180.4,182.24,33767.0,180.87,182.9,180.4,182.24,33767.0
2018-12-20 15:30:00,182.17,183.17,181.13,182.29,42257.0,182.17,183.17,181.13,182.29,42257.0
2018-12-21 09:30:00,182.83,182.83,179.39,180.41,73438.0,182.83,182.83,179.39,180.41,73438.0
2018-12-21 10:00:00,180.0,182.02,178.84,181.2,8300.0,180.0,182.02,178.84,181.2,8300.0
2018-12-21 10:30:00,181.19,181.55,180.14,180.61,8900.0,181.19,181.55,180.14,180.61,8900.0
2018-12-21 11:00:00,180.05,180.05,177.64,178.56,15789.0,180.05,180.05,177.64,178.56,15789.0
2018-12-21 11:30:00,178.76,179.12,177.63,178.78,30485.0,178.76,179.12,177.63,178.78,30485.0
2018-12-21 12:00:00,178.44,178.65,176.65,176.69,8258.0,178.44,178.65,176.65,176.69,8258.0
2018-12-21 12:30:00,176.52,178.14,176.19,177.18,13422.0,176.52,178.14,176.19,177.18,13422.0
2018-12-21 13:00:00,177.57,178.97,177.49,178.14,4205.0,177.57,178.97,177.49,178.14,4205.0
2018-12-21 13:30:00,178.45,178.84,177.81,177.81,1965.0,178.45,178.84,177.81,177.81,1965.0
2018-12-21 14:00:00,177.74,177.74,176.97,176.97,2650.0,177.74,177.74,176.97,176.97,2650.0
2018-12-21 14:30:00,177.21,177.43,176.67,177.38,5630.0,177.21,177.43,176.67,177.38,5630.0
2018-12-21 15:00:00,176.94,176.97,174.75,175.24,18524.0,176.94,176.97,174.75,175.24,18524.0
2018-12-21 15:30:00,175.14,175.63,173.99,175.15,34709.0,175.14,175.63,173.99,175.15,34709.0
2018-12-24 09:30:00,173.35,174.4,170.84,171.05,10409.0,173.35,174.4,170.84,171.05,10409.0
2018-12-24 10:00:00,170.26,173.66,170.26,172.67,6813.0,170.26,173.66,170.26,172.67,6813.0
2018-12-24 10:30:00,173.39,174.99,173.26,174.05,9593.0,173.39,174.99,173.26,174.05,9593.0
2018-12-24 11:00:00,174.42,174.43,173.25,173.63,3539.0,174.42,174.43,173.25,173.63,3539.0
2018-12-24 11:30:00,173.97,173.97,172.26,172.54,4657.0,173.97,173.97,172.26,172.54,4657.0
2018-12-24 12:00:00,172.83,173.44,172.24,172.89,5744.0,172.83,173.44,172.24,172.89,5744.0
2018-12-24 12:30:00,173.07,173.53,171.35,171.5,13570.0,173.07,173.53,171.35,171.5,13570.0
2018-12-26 09:30:00,172.83,175.54,172.81,174.21,5523.0,172.83,175.54,172.81,174.21,5523.0
2018-12-26 10:00:00,174.34,174.51,172.47,173.15,5799.0,174.34,174.51,172.47,173.15,5799.0
2018-12-26 10:30:00,172.84,173.52,172.44,173.12,5100.0,172.84,173.52,172.44,173.12,5100.0
2018-12-26 11:00:00,173.12,174.51,172.81,174.51,6489.0,173.12,174.51,172.81,174.51,6489.0
2018-12-26 11:30:00,174.6,175.73,174.22,175.73,2506.0,174.6,175.73,174.22,175.73,2506.0
2018-12-26 12:00:00,175.99,177.73,175.7,177.01,31159.0,175.99,177.73,175.7,177.01,31159.0
2018-12-26 12:30:00,176.9,178.5,176.8,178.5,15460.0,176.9,178.5,176.8,178.5,15460.0
2018-12-26 13:00:00,178.2,178.2,177.05,177.12,3688.0,178.2,178.2,177.05,177.12,3688.0
2018-12-26 13:30:00,177.12,178.47,177.05,178.25,21640.0,177.12,178.47,177.05,178.25,21640.0
2018-12-26 14:00:00,178.3,178.3,177.41,177.45,5299.0,178.3,178.3,177.41,177.45,5299.0
2018-12-26 14:30:00,178.0,178.97,177.95,178.97,4598.0,178.0,178.97,177.95,178.97,4598.0
2018-12-26 15:00:00,179.1,180.15,178.8,180.15,6108.0,179.1,180.15,178.8,180.15,6108.0
2018-12-26 15:30:00,180.15,182.38,180.05,182.27,26126.0,180.15,182.38,180.05,182.27,26126.0
2018-12-27 09:30:00,178.9,181.31,178.9,179.46,4457.0,178.9,181.31,178.9,179.46,4457.0
2018-12-27 10:00:00,179.95,180.4,179.03,179.03,9151.0,179.95,180.4,179.03,179.03,9151.0
2018-12-27 10:30:00,179.09,179.51,178.75,178.95,2842.0,179.09,179.51,178.75,178.95,2842.0
2018-12-27 11:00:00,179.09,180.65,178.97,180.63,3100.0,179.09,180.65,178.97,180.63,3100.0
2018-12-27 11:30:00,181.06,181.29,178.86,179.85,3700.0,181.06,181.29,178.86,179.85,3700.0
2018-12-27 12:00:00,179.42,180.07,179.42,179.45,2100.0,179.42,180.07,179.42,179.45,2100.0
2018-12-27 12:30:00,178.7,179.42,178.28,178.73,9104.0,178.7,179.42,178.28,178.73,9104.0
2018-12-27 13:00:00,179.4,180.05,178.45,178.45,3844.0,179.4,180.05,178.45,178.45,3844.0
2018-12-27 13:30:00,178.62,179.27,178.0,178.03,3479.0,178.62,179.27,178.0,178.03,3479.0
2018-12-27 14:00:00,177.99,179.13,176.72,177.66,10980.0,177.99,179.13,176.72,177.66,10980.0
2018-12-27 14:30:00,177.87,179.44,177.36,179.21,4202.0,177.87,179.44,177.36,179.21,4202.0
2018-12-27 15:00:00,178.98,181.3,178.78,180.8,11600.0,178.98,181.3,178.78,180.8,11600.0
2018-12-27 15:30:00,181.15,183.96,180.72,183.96,24258.0,181.15,183.96,180.72,183.96,24258.0
2018-12-28 09:30:00,185.68,186.32,183.38,183.45,6777.0,185.68,186.32,183.38,183.45,6777.0
2018-12-28 10:00:00,183.55,184.63,182.29,182.33,9488.0,183.55,184.63,182.29,182.33,9488.0
2018-12-28 10:30:00,182.48,183.41,181.71,182.36,5256.0,182.48,183.41,181.71,182.36,5256.0
2018-12-28 11:00:00,182.5,183.48,182.33,182.54,3632.0,182.5,183.48,182.33,182.54,3632.0
2018-12-28 11:30:00,182.71,183.93,182.51,183.21,3324.0,182.71,183.93,182.51,183.21,3324.0
2018-12-28 12:00:00,183.25,184.01,182.83,183.86,2710.0,183.25,184.01,182.83,183.86,2710.0
2018-12-28 12:30:00,183.49,183.7,182.79,183.06,2478.0,183.49,183.7,182.79,183.06,2478.0
2018-12-28 13:00:00,183.48,183.92,183.27,183.27,2715.0,183.48,183.92,183.27,183.27,2715.0
2018-12-28 13:30:00,183.28,184.13,182.95,183.69,2748.0,183.28,184.13,182.95,183.69,2748.0
2018-12-28 14:00:00,184.12,185.82,184.11,185.0,3342.0,184.12,185.82,184.11,185.0,3342.0
2018-12-28 14:30:00,185.04,186.61,185.04,186.26,4518.0,185.04,186.61,185.04,186.26,4518.0
2018-12-28 15:00:00,186.39,186.39,183.75,184.14,6281.0,186.39,186.39,183.75,184.14,6281.0
2018-12-28 15:30:00,183.95,184.33,183.38,184.08,10105.0,183.95,184.33,183.38,184.08,10105.0
2018-12-31 09:30:00,186.43,187.12,185.13,185.98,3396.0,186.43,187.12,185.13,185.98,3396.0
2018-12-31 10:00:00,185.7,186.06,185.52,185.71,1969.0,185.7,186.06,185.52,185.71,1969.0
2018-12-31 10:30:00,185.5,186.09,185.08,185.08,2200.0,185.5,186.09,185.08,185.08,2200.0
2018-12-31 11:00:00,185.08,185.95,184.5,185.39,12205.0,185.08,185.95,184.5,185.39,12205.0
2018-12-31 11:30:00,184.93,186.52,184.78,186.28,27958.0,184.93,186.52,184.78,186.28,27958.0
2018-12-31 12:00:00,186.49,186.87,185.98,186.61,26420.0,186.49,186.87,185.98,186.61,26420.0
2018-12-31 12:30:00,186.5,186.96,186.2,186.59,6290.0,186.5,186.96,186.2,186.59,6290.0
2018-12-31 13:00:00,186.57,187.67,186.48,187.3,13008.0,186.57,187.67,186.48,187.3,13008.0
2018-12-31 13:30:00,187.65,187.65,186.58,186.58,1250.0,187.65,187.65,186.58,186.58,1250.0
2018-12-31 14:00:00,186.28,186.76,185.65,185.65,2199.0,186.28,186.76,185.65,185.65,2199.0
2018-12-31 14:30:00,186.01,187.06,186.01,186.74,1695.0,186.01,187.06,186.01,186.74,1695.0
2018-12-31 15:00:00,186.27,186.94,185.82,186.45,5000.0,186.27,186.94,185.82,186.45,5000.0
2018-12-31 15:30:00,186.51,186.95,185.87,186.88,23228.0,186.51,186.95,185.87,186.88,23228.0
2019-01-02 09:30:00,184.16,185.26,183.47,184.98,10204.0,184.16,185.26,183.47,184.98,10204.0
2019-01-02 10:00:00,185.0,186.17,183.84,185.6,8787.0,185.0,186.17,183.84,185.6,8787.0
2019-01-02 10:30:00,185.16,185.8,184.93,185.09,10068.0,185.16,185.8,184.93,185.09,10068.0
2019-01-02 11:00:00,184.98,186.42,184.95,185.3,6503.0,184.98,186.42,184.95,185.3,6503.0
2019-01-02 11:30:00,185.76,185.76,183.94,183.94,4600.0,185.76,185.76,183.94,183.94,4600.0
2019-01-02 12:00:00,183.77,184.46,183.49,184.02,5051.0,183.77,184.46,183.49,184.02,5051.0
2019-01-02 12:30:00,183.77,185.42,183.77,185.42,3766.0,183.77,185.42,183.77,185.42,3766.0
2019-01-02 13:00:00,185.65,186.66,185.65,186.4,4772.0,185.65,186.66,185.65,186.4,4772.0
2019-01-02 13:30:00,186.5,186.64,186.07,186.6,5057.0,186.5,186.64,186.07,186.6,5057.0
2019-01-02 14:00:00,186.12,186.35,185.65,186.01,3254.0,186.12,186.35,185.65,186.01,3254.0
2019-01-02 14:30:00,186.01,186.24,185.3,185.3,24767.0,186.01,186.24,185.3,185.3,24767.0
2019-01-02 15:00:00,185.24,185.3,184.35,184.35,7400.0,185.24,185.3,184.35,184.35,7400.0
2019-01-02 15:30:00,184.36,185.68,184.12,185.51,23368.0,184.36,185.68,184.12,185.51,23368.0
2019-01-03 09:30:00,183.53,183.53,181.13,181.56,32952.0,183.53,183.53,181.13,181.56,32952.0
2019-01-03 10:00:00,180.93,180.93,178.65,179.95,7475.0,180.93,180.93,178.65,179.95,7475.0
2019-01-03 10:30:00,180.11,180.67,179.44,180.67,4304.0,180.11,180.67,179.44,180.67,4304.0
2019-01-03 11:00:00,180.85,181.89,179.31,181.21,9938.0,180.85,181.89,179.31,181.21,9938.0
2019-01-03 11:30:00,180.78,182.76,180.78,182.5,5933.0,180.78,182.76,180.78,182.5,5933.0
2019-01-03 12:00:00,182.36,182.38,180.46,180.69,7724.0,182.36,182.38,180.46,180.69,7724.0
2019-01-03 12:30:00,181.19,181.56,180.75,181.3,1100.0,181.19,181.56,180.75,181.3,1100.0
2019-01-03 13:00:00,181.15,181.15,179.3,179.7,6400.0,181.15,181.15,179.3,179.7,6400.0
2019-01-03 13:30:00,179.61,180.13,179.07,179.73,6600.0,179.61,180.13,179.07,179.73,6600.0
2019-01-03 14:00:00,179.33,179.88,179.1,179.69,5960.0,179.33,179.88,179.1,179.69,5960.0
2019-01-03 14:30:00,180.17,180.32,178.97,179.27,6402.0,180.17,180.32,178.97,179.27,6402.0
2019-01-03 15:00:00,179.08,179.25,178.42,178.85,9724.0,179.08,179.25,178.42,178.85,9724.0
2019-01-03 15:30:00,179.36,179.81,178.47,178.55,14515.0,179.36,179.81,178.47,178.55,14515.0
2019-01-04 09:30:00,181.53,184.27,181.53,184.27,10467.0,181.53,184.27,181.53,184.27,10467.0
2019-01-04 10:00:00,184.42,187.16,184.41,187.16,5918.0,184.42,187.16,184.41,187.16,5918.0
2019-01-04 10:30:00,187.36,187.57,186.62,186.62,2900.0,187.36,187.57,186.62,186.62,2900.0
2019-01-04 11:00:00,186.66,188.83,186.66,187.77,14980.0,186.66,188.83,186.66,187.77,14980.0
2019-01-04 11:30:00,187.79,188.78,187.39,188.5,2950.0,187.79,188.78,187.39,188.5,2950.0
2019-01-04 12:00:00,188.53,189.55,188.21,189.02,11566.0,188.53,189.55,188.21,189.02,11566.0
2019-01-04 12:30:00,189.18,189.27,188.38,189.08,4761.0,189.18,189.27,188.38,189.08,4761.0
2019-01-04 13:00:00,189.23,189.85,189.1,189.73,6813.0,189.23,189.85,189.1,189.73,6813.0
2019-01-04 13:30:00,189.92,189.93,189.15,189.46,2700.0,189.92,189.93,189.15,189.46,2700.0
2019-01-04 14:00:00,189.62,189.72,189.41,189.71,1192.0,189.62,189.72,189.41,189.71,1192.0
2019-01-04 14:30:00,189.76,190.01,188.93,188.93,7530.0,189.76,190.01,188.93,188.93,7530.0
2019-01-04 15:00:00,189.14,189.65,189.0,189.49,29349.0,189.14,189.65,189.0,189.49,29349.0
2019-01-04 15:30:00,189.56,189.65,188.84,189.55,52547.0,189.56,189.65,188.84,189.55,52547.0
2019-01-07 09:30:00,190.57,191.57,189.74,191.33,4655.0,190.57,191.57,189.74,191.33,4655.0
2019-01-07 10:00:00,191.35,192.38,190.58,191.47,7114.0,191.35,192.38,190.58,191.47,7114.0
2019-01-07 10:30:00,191.51,193.0,191.51,192.53,11064.0,191.51,193.0,191.51,192.53,11064.0
2019-01-07 11:00:00,192.55,193.13,192.32,192.96,22034.0,192.55,193.13,192.32,192.96,22034.0
2019-01-07 11:30:00,192.72,194.93,192.61,194.93,19502.0,192.72,194.93,192.61,194.93,19502.0
2019-01-07 12:00:00,194.63,194.84,193.08,193.64,16554.0,194.63,194.84,193.08,193.64,16554.0
2019-01-07 12:30:00,193.38,193.94,193.18,193.43,8007.0,193.38,193.94,193.18,193.43,8007.0
2019-01-07 13:00:00,193.44,194.05,193.36,193.58,8839.0,193.44,194.05,193.36,193.58,8839.0
2019-01-07 13:30:00,193.58,193.89,193.04,193.67,32041.0,193.58,193.89,193.04,193.67,32041.0
2019-01-07 14:00:00,193.63,193.8,192.65,193.26,19647.0,193.63,193.8,192.65,193.26,19647.0
2019-01-07 14:30:00,193.24,193.33,192.5,192.5,10940.0,193.24,193.33,192.5,192.5,10940.0
2019-01-07 15:00:00,192.39,193.41,192.39,193.33,5905.0,192.39,193.41,192.39,193.33,5905.0
2019-01-07 15:30:00,193.1,193.48,192.82,193.45,35652.0,193.1,193.48,192.82,193.45,35652.0
2019-01-08 09:30:00,195.86,196.46,193.46,193.81,6803.0,195.86,196.46,193.46,193.81,6803.0
2019-01-08 10:00:00,193.61,194.74,193.28,194.27,12364.0,193.61,194.74,193.28,194.27,12364.0
2019-01-08 10:30:00,194.19,194.85,193.66,194.52,43777.0,194.19,194.85,193.66,194.52,43777.0
2019-01-08 11:00:00,194.35,195.44,194.35,194.65,11891.0,194.35,195.44,194.35,194.65,11891.0
2019-01-08 11:30:00,194.8,195.43,194.49,195.17,12450.0,194.8,195.43,194.49,195.17,12450.0
2019-01-08 12:00:00,195.4,195.54,194.67,195.33,2607.0,195.4,195.54,194.67,195.33,2607.0
2019-01-08 12:30:00,195.42,195.59,194.74,195.59,4418.0,195.42,195.59,194.74,195.59,4418.0
2019-01-08 13:00:00,195.8,196.02,195.39,195.5,12299.0,195.8,196.02,195.39,195.5,12299.0
2019-01-08 13:30:00,195.49,196.39,195.41,196.2,8004.0,195.49,196.39,195.41,196.2,8004.0
2019-01-08 14:00:00,196.26,197.0,196.26,196.9,9219.0,196.26,197.0,196.26,196.9,9219.0
2019-01-08 14:30:00,196.92,197.18,196.81,196.92,7211.0,196.92,197.18,196.81,196.92,7211.0
2019-01-08 15:00:00,197.0,197.2,196.72,196.97,21371.0,197.0,197.2,196.72,196.97,21371.0
2019-01-08 15:30:00,197.07,197.23,196.86,197.23,27890.0,197.07,197.23,196.86,197.23,27890.0
2019-01-09 09:30:00,198.35,198.98,196.98,198.34,21621.0,198.35,198.98,196.98,198.34,21621.0
2019-01-09 10:00:00,198.11,198.83,197.69,198.57,7039.0,198.11,198.83,197.69,198.57,7039.0
2019-01-09 10:30:00,198.29,198.36,197.46,198.23,13695.0,198.29,198.36,197.46,198.23,13695.0
2019-01-09 11:00:00,198.46,199.04,198.46,199.04,3401.0,198.46,199.04,198.46,199.04,3401.0
2019-01-09 11:30:00,199.06,199.47,198.41,199.41,7201.0,199.06,199.47,198.41,199.41,7201.0
2019-01-09 12:00:00,199.11,199.15,198.51,198.78,2211.0,199.11,199.15,198.51,198.78,2211.0
2019-01-09 12:30:00,198.74,199.41,198.53,199.41,2745.0,198.74,199.41,198.53,199.41,2745.0
2019-01-09 13:00:00,199.03,199.84,199.03,199.84,2262.0,199.03,199.84,199.03,199.84,2262.0
2019-01-09 13:30:00,199.9,199.9,198.42,198.98,11244.0,199.9,199.9,198.42,198.98,11244.0
2019-01-09 14:00:00,198.99,200.0,198.56,198.78,15876.0,198.99,200.0,198.56,198.78,15876.0
2019-01-09 14:30:00,198.7,199.23,198.5,199.06,6661.0,198.7,199.23,198.5,199.06,6661.0
2019-01-09 15:00:00,198.99,199.23,198.79,199.23,11114.0,198.99,199.23,198.79,199.23,11114.0
2019-01-09 15:30:00,199.22,199.23,198.54,199.16,20969.0,199.22,199.23,198.54,199.16,20969.0
2019-01-10 09:30:00,198.69,199.31,197.34,198.97,17513.0,198.69,199.31,197.34,198.97,17513.0
2019-01-10 10:00:00,199.13,199.83,198.94,199.49,8429.0,199.13,199.83,198.94,199.49,8429.0
2019-01-10 10:30:00,199.75,200.5,199.5,200.5,7043.0,199.75,200.5,199.5,200.5,7043.0
2019-01-10 11:00:00,200.58,200.83,200.0,200.29,1500.0,200.58,200.83,200.0,200.29,1500.0
2019-01-10 11:30:00,200.73,200.86,200.59,200.73,1121.0,200.73,200.86,200.59,200.73,1121.0
2019-01-10 12:00:00,201.0,201.57,201.0,201.57,2301.0,201.0,201.57,201.0,201.57,2301.0
2019-01-10 12:30:00,201.73,202.65,201.7,202.65,4346.0,201.73,202.65,201.7,202.65,4346.0
2019-01-10 13:00:00,202.78,202.85,201.9,202.42,9329.0,202.78,202.85,201.9,202.42,9329.0
2019-01-10 13:30:00,202.46,202.87,201.78,202.81,4925.0,202.46,202.87,201.78,202.81,4925.0
2019-01-10 14:00:00,202.82,204.03,202.82,203.01,7625.0,202.82,204.03,202.82,203.01,7625.0
2019-01-10 14:30:00,203.0,203.45,202.88,203.28,4714.0,203.0,203.45,202.88,203.28,4714.0
2019-01-10 15:00:00,203.3,204.1,202.88,204.09,9413.0,203.3,204.1,202.88,204.09,9413.0
2019-01-10 15:30:00,204.02,204.43,203.52,204.31,33984.0,204.02,204.43,203.52,204.31,33984.0
2019-01-11 09:30:00,204.3,204.3,202.35,203.25,6522.0,204.3,204.3,202.35,203.25,6522.0
2019-01-11 10:00:00,203.42,204.88,203.28,204.51,2914.0,203.42,204.88,203.28,204.51,2914.0
2019-01-11 10:30:00,203.91,204.7,203.73,204.35,18824.0,203.91,204.7,203.73,204.35,18824.0
2019-01-11 11:00:00,204.36,204.54,203.81,204.27,16567.0,204.36,204.54,203.81,204.27,16567.0
2019-01-11 11:30:00,204.09,205.4,204.02,205.31,16639.0,204.09,205.4,204.02,205.31,16639.0
2019-01-11 12:00:00,205.06,205.17,204.6,204.97,14512.0,205.06,205.17,204.6,204.97,14512.0
2019-01-11 12:30:00,205.2,205.28,204.75,205.01,58037.0,205.2,205.28,204.75,205.01,58037.0
2019-01-11 13:00:00,205.19,205.19,204.34,204.73,16318.0,205.19,205.19,204.34,204.73,16318.0
2019-01-11 13:30:00,204.69,205.31,204.49,205.31,2600.0,204.69,205.31,204.49,205.31,2600.0
2019-01-11 14:00:00,204.99,205.18,204.85,205.18,2450.0,204.99,205.18,204.85,205.18,2450.0
2019-01-11 14:30:00,205.22,205.37,205.07,205.18,3900.0,205.22,205.37,205.07,205.18,3900.0
2019-01-11 15:00:00,205.02,205.71,204.92,204.92,7011.0,205.02,205.71,204.92,204.92,7011.0
2019-01-11 15:30:00,205.02,205.94,205.02,205.71,16500.0,205.02,205.94,205.02,205.71,16500.0
2019-01-14 09:30:00,203.82,204.74,202.52,202.53,6612.0,203.82,204.74,202.52,202.53,6612.0
2019-01-14 10:00:00,202.41,202.95,202.03,202.03,3050.0,202.41,202.95,202.03,202.03,3050.0
2019-01-14 10:30:00,202.03,202.63,202.03,202.2,1900.0,202.03,202.63,202.03,202.2,1900.0
2019-01-14 11:00:00,202.4,203.66,202.4,202.96,29446.0,202.4,203.66,202.4,202.96,29446.0
2019-01-14 11:30:00,202.52,204.09,202.47,202.48,2888.0,202.52,204.09,202.47,202.48,2888.0
2019-01-14 12:00:00,202.6,203.32,202.6,203.12,7582.0,202.6,203.32,202.6,203.12,7582.0
2019-01-14 12:30:00,202.71,203.13,202.53,202.73,4353.0,202.71,203.13,202.53,202.73,4353.0
2019-01-14 13:00:00,202.34,203.39,202.34,203.11,2015.0,202.34,203.39,202.34,203.11,2015.0
2019-01-14 13:30:00,203.13,203.99,203.13,203.99,2930.0,203.13,203.99,203.13,203.99,2930.0
2019-01-14 14:00:00,203.99,204.18,203.52,203.8,1000.0,203.99,204.18,203.52,203.8,1000.0
2019-01-14 14:30:00,203.82,204.8,203.74,204.76,1730.0,203.82,204.8,203.74,204.76,1730.0
2019-01-14 15:00:00,204.59,204.73,204.0,204.32,5925.0,204.59,204.73,204.0,204.32,5925.0
2019-01-14 15:30:00,204.43,204.47,203.24,203.57,12731.0,204.43,204.47,203.24,203.57,12731.0
2019-01-15 09:30:00,203.63,205.23,202.19,205.23,12042.0,203.63,205.23,202.19,205.23,12042.0
2019-01-15 10:00:00,205.7,206.52,205.7,206.16,2950.0,205.7,206.52,205.7,206.16,2950.0
2019-01-15 10:30:00,206.49,206.49,205.81,206.48,3100.0,206.49,206.49,205.81,206.48,3100.0
2019-01-15 11:00:00,206.53,207.07,206.49,206.78,3780.0,206.53,207.07,206.49,206.78,3780.0
2019-01-15 11:30:00,206.8,208.0,206.8,208.0,1800.0,206.8,208.0,206.8,208.0,1800.0
2019-01-15 12:00:00,207.64,208.03,207.64,208.01,10525.0,207.64,208.03,207.64,208.01,10525.0
2019-01-15 12:30:00,208.03,208.05,207.2,207.44,21564.0,208.03,208.05,207.2,207.44,21564.0
2019-01-15 13:00:00,207.44,208.53,207.39,208.46,21395.0,207.44,208.53,207.39,208.46,21395.0
2019-01-15 13:30:00,208.29,208.66,208.27,208.66,3695.0,208.29,208.66,208.27,208.66,3695.0
2019-01-15 14:00:00,208.74,209.32,208.01,208.01,8417.0,208.74,209.32,208.01,208.01,8417.0
2019-01-15 14:30:00,207.7,207.96,207.36,207.8,6429.0,207.7,207.96,207.36,207.8,6429.0
2019-01-15 15:00:00,207.73,208.71,207.72,208.08,5808.0,207.73,208.71,207.72,208.08,5808.0
2019-01-15 15:30:00,208.16,208.7,208.06,208.55,22132.0,208.16,208.7,208.06,208.55,22132.0
2019-01-16 09:30:00,208.5,209.58,208.5,209.58,5225.0,208.5,209.58,208.5,209.58,5225.0
2019-01-16 10:00:00,209.7,209.7,208.23,208.54,10311.0,209.7,209.7,208.23,208.54,10311.0
2019-01-16 10:30:00,208.56,208.73,207.8,208.29,5036.0,208.56,208.73,207.8,208.29,5036.0
2019-01-16 11:00:00,208.31,208.97,207.95,208.54,8741.0,208.31,208.97,207.95,208.54,8741.0
2019-01-16 11:30:00,208.75,209.16,208.51,209.02,4354.0,208.75,209.16,208.51,209.02,4354.0
2019-01-16 12:00:00,208.91,210.0,208.9,209.98,4254.0,208.91,210.0,208.9,209.98,4254.0
2019-01-16 12:30:00,210.06,210.31,209.64,210.02,7349.0,210.06,210.31,209.64,210.02,7349.0
2019-01-16 13:00:00,210.21,210.85,210.06,210.11,7199.0,210.21,210.85,210.06,210.11,7199.0
2019-01-16 13:30:00,210.28,211.31,210.28,211.31,4570.0,210.28,211.31,210.28,211.31,4570.0
2019-01-16 14:00:00,211.34,211.57,210.73,211.45,4705.0,211.34,211.57,210.73,211.45,4705.0
2019-01-16 14:30:00,211.54,211.65,211.16,211.16,10810.0,211.54,211.65,211.16,211.16,10810.0
2019-01-16 15:00:00,211.28,211.52,211.0,211.14,14200.0,211.28,211.52,211.0,211.14,14200.0
2019-01-16 15:30:00,211.08,211.13,210.59,210.6,30010.0,211.08,211.13,210.59,210.6,30010.0
2019-01-17 09:30:00,210.4,212.42,209.33,212.42,7267.0,210.4,212.42,209.33,212.42,7267.0
2019-01-17 10:00:00,212.52,212.72,211.78,212.67,6489.0,212.52,212.72,211.78,212.67,6489.0
2019-01-17 10:30:00,212.63,212.63,211.54,211.86,8498.0,212.63,212.63,211.54,211.86,8498.0
2019-01-17 11:00:00,211.89,211.9,211.11,211.11,19663.0,211.89,211.9,211.11,211.11,19663.0
2019-01-17 11:30:00,211.11,211.29,209.89,210.13,18409.0,211.11,211.29,209.89,210.13,18409.0
2019-01-17 12:00:00,210.14,210.21,209.73,209.95,5877.0,210.14,210.21,209.73,209.95,5877.0
2019-01-17 12:30:00,209.96,210.28,209.69,209.69,4755.0,209.96,210.28,209.69,209.69,4755.0
2019-01-17 13:00:00,209.66,210.45,209.66,210.32,4073.0,209.66,210.45,209.66,210.32,4073.0
2019-01-17 13:30:00,210.51,210.74,210.38,210.4,3094.0,210.51,210.74,210.38,210.4,3094.0
2019-01-17 14:00:00,210.63,211.14,210.63,210.66,3428.0,210.63,211.14,210.63,210.66,3428.0
2019-01-17 14:30:00,210.53,212.67,210.53,211.48,7700.0,210.53,212.67,210.53,211.48,7700.0
2019-01-17 15:00:00,211.47,211.74,211.06,211.74,5123.0,211.47,211.74,211.06,211.74,5123.0
2019-01-17 15:30:00,211.72,212.07,211.34,211.86,22901.0,211.72,212.07,211.34,211.86,22901.0
2019-01-18 09:30:00,213.9,214.37,212.13,212.13,4594.0,213.9,214.37,212.13,212.13,4594.0
2019-01-18 10:00:00,212.62,213.56,212.08,213.41,2635.0,212.62,213.56,212.08,213.41,2635.0
2019-01-18 10:30:00,213.72,214.57,213.59,214.57,10517.0,213.72,214.57,213.59,214.57,10517.0
2019-01-18 11:00:00,214.71,216.42,214.48,216.41,12969.0,214.71,216.42,214.48,216.41,12969.0
2019-01-18 11:30:00,216.6,216.98,215.89,216.01,4710.0,216.6,216.98,215.89,216.01,4710.0
2019-01-18 12:00:00,216.24,216.95,216.24,216.82,6197.0,216.24,216.95,216.24,216.82,6197.0
2019-01-18 12:30:00,216.74,216.92,215.88,215.89,9755.0,216.74,216.92,215.88,215.89,9755.0
2019-01-18 13:00:00,216.09,216.25,215.08,215.2,5446.0,216.09,216.25,215.08,215.2,5446.0
2019-01-18 13:30:00,215.26,216.0,215.14,215.94,6111.0,215.26,216.0,215.14,215.94,6111.0
2019-01-18 14:00:00,215.8,216.05,215.29,215.56,12956.0,215.8,216.05,215.29,215.56,12956.0
2019-01-18 14:30:00,215.42,216.32,215.21,216.32,5800.0,215.42,216.32,215.21,216.32,5800.0
2019-01-18 15:00:00,216.23,216.59,215.88,216.35,7321.0,216.23,216.59,215.88,216.35,7321.0
2019-01-18 15:30:00,216.36,216.37,215.73,216.37,29894.0,216.36,216.37,215.73,216.37,29894.0
2019-01-22 09:30:00,215.31,215.9,213.9,215.21,5962.0,215.31,215.9,213.9,215.21,5962.0
2019-01-22 10:00:00,215.0,215.01,214.01,214.81,4886.0,215.0,215.01,214.01,214.81,4886.0
2019-01-22 10:30:00,214.95,215.03,214.4,214.74,5051.0,214.95,215.03,214.4,214.74,5051.0
2019-01-22 11:00:00,214.66,214.66,213.35,213.38,3267.0,214.66,214.66,213.35,213.38,3267.0
2019-01-22 11:30:00,213.37,213.64,212.48,212.75,5805.0,213.37,213.64,212.48,212.75,5805.0
2019-01-22 12:00:00,212.72,213.02,212.34,212.84,5482.0,212.72,213.02,212.34,212.84,5482.0
2019-01-22 12:30:00,212.97,212.97,212.37,212.47,1400.0,212.97,212.97,212.37,212.47,1400.0
2019-01-22 13:00:00,212.65,213.15,212.09,213.1,11643.0,212.65,213.15,212.09,213.1,11643.0
2019-01-22 13:30:00,213.09,213.22,212.5,212.55,3263.0,213.09,213.22,212.5,212.55,3263.0
2019-01-22 14:00:00,212.59,212.9,212.1,212.12,3400.0,212.59,212.9,212.1,212.12,3400.0
2019-01-22 14:30:00,212.19,212.2,211.48,211.79,4930.0,212.19,212.2,211.48,211.79,4930.0
2019-01-22 15:00:00,211.77,212.68,211.77,212.55,9823.0,211.77,212.68,211.77,212.55,9823.0
2019-01-22 15:30:00,212.4,213.52,211.86,212.97,41387.0,212.4,213.52,211.86,212.97,41387.0
2019-01-23 09:30:00,214.95,216.39,213.18,215.73,5194.0,214.95,216.39,213.18,215.73,5194.0
2019-01-23 10:00:00,215.64,215.96,214.35,214.35,4915.0,215.64,215.96,214.35,214.35,4915.0
2019-01-23 10:30:00,213.91,214.5,213.54,213.75,11691.0,213.91,214.5,213.54,213.75,11691.0
2019-01-23 11:00:00,213.59,214.12,212.38,212.63,8779.0,213.59,214.12,212.38,212.63,8779.0
2019-01-23 11:30:00,212.6,213.18,212.06,212.06,4206.0,212.6,213.18,212.06,212.06,4206.0
2019-01-23 12:00:00,212.17,212.88,211.75,212.66,4412.0,212.17,212.88,211.75,212.66,4412.0
2019-01-23 12:30:00,212.6,213.47,212.6,213.23,2148.0,212.6,213.47,212.6,213.23,2148.0
2019-01-23 13:00:00,213.59,214.81,213.14,214.57,5151.0,213.59,214.81,213.14,214.57,5151.0
2019-01-23 13:30:00,214.71,215.03,214.29,214.85,4900.0,214.71,215.03,214.29,214.85,4900.0
2019-01-23 14:00:00,215.12,215.74,215.0,215.19,7165.0,215.12,215.74,215.0,215.19,7165.0
2019-01-23 14:30:00,215.22,215.23,214.13,214.41,4700.0,215.22,215.23,214.13,214.41,4700.0
2019-01-23 15:00:00,214.37,214.92,214.08,214.49,5965.0,214.37,214.92,214.08,214.49,5965.0
2019-01-23 15:30:00,214.55,215.77,214.48,215.26,27278.0,214.55,215.77,214.48,215.26,27278.0
2019-01-24 09:30:00,215.08,215.08,212.68,213.16,1605.0,215.08,215.08,212.68,213.16,1605.0
2019-01-24 10:00:00,213.15,215.21,213.15,214.84,6598.0,213.15,215.21,213.15,214.84,6598.0
2019-01-24 10:30:00,214.79,214.79,214.09,214.51,3147.0,214.79,214.79,214.09,214.51,3147.0
2019-01-24 11:00:00,214.51,214.89,213.64,214.69,2973.0,214.51,214.89,213.64,214.69,2973.0
2019-01-24 11:30:00,214.1,215.61,214.1,214.67,6869.0,214.1,215.61,214.1,214.67,6869.0
2019-01-24 12:00:00,215.31,215.32,214.49,214.66,1789.0,215.31,215.32,214.49,214.66,1789.0
2019-01-24 12:30:00,214.67,214.96,214.31,214.51,2466.0,214.67,214.96,214.31,214.51,2466.0
2019-01-24 13:00:00,214.32,214.41,213.05,213.59,3496.0,214.32,214.41,213.05,213.59,3496.0
2019-01-24 13:30:00,214.01,214.31,214.0,214.16,1400.0,214.01,214.31,214.0,214.16,1400.0
2019-01-24 14:00:00,214.24,214.44,213.82,214.01,11007.0,214.24,214.44,213.82,214.01,11007.0
2019-01-24 14:30:00,213.95,214.02,213.63,213.73,1515.0,213.95,214.02,213.63,213.73,1515.0
2019-01-24 15:00:00,213.9,215.11,213.9,214.52,3772.0,213.9,215.11,213.9,214.52,3772.0
2019-01-24 15:30:00,214.46,215.19,214.22,215.12,14097.0,214.46,215.19,214.22,215.12,14097.0
2019-01-25 09:30:00,217.45,217.88,215.97,217.34,3438.0,217.45,217.88,215.97,217.34,3438.0
2019-01-25 10:00:00,216.95,218.35,216.95,218.28,7623.0,216.95,218.35,216.95,218.28,7623.0
2019-01-25 10:30:00,218.36,218.41,217.82,218.21,3317.0,218.36,218.41,217.82,218.21,3317.0
2019-01-25 11:00:00,218.1,218.1,217.21,217.22,8260.0,218.1,218.1,217.21,217.22,8260.0
2019-01-25 11:30:00,217.21,217.54,216.92,217.54,5204.0,217.21,217.54,216.92,217.54,5204.0
2019-01-25 12:00:00,217.48,217.48,216.8,217.09,4179.0,217.48,217.48,216.8,217.09,4179.0
2019-01-25 12:30:00,217.03,217.37,216.33,216.79,10924.0,217.03,217.37,216.33,216.79,10924.0
2019-01-25 13:00:00,216.95,217.55,216.4,217.19,2866.0,216.95,217.55,216.4,217.19,2866.0
2019-01-25 13:30:00,217.0,217.32,216.72,217.23,2382.0,217.0,217.32,216.72,217.23,2382.0
2019-01-25 14:00:00,217.19,218.06,216.86,216.86,6400.0,217.19,218.06,216.86,216.86,6400.0
2019-01-25 14:30:00,217.15,217.73,217.0,217.59,4200.0,217.15,217.73,217.0,217.59,4200.0
2019-01-25 15:00:00,217.49,218.16,217.3,218.14,6931.0,217.49,218.16,217.3,218.14,6931.0
2019-01-25 15:30:00,217.99,218.02,217.58,217.79,12990.0,217.99,218.02,217.58,217.79,12990.0
2019-01-28 09:30:00,215.29,216.14,213.37,213.64,3853.0,215.29,216.14,213.37,213.64,3853.0
2019-01-28 10:00:00,214.69,216.55,214.69,216.15,5463.0,214.69,216.55,214.69,216.15,5463.0
2019-01-28 10:30:00,216.16,216.46,215.48,215.87,6000.0,216.16,216.46,215.48,215.87,6000.0
2019-01-28 11:00:00,216.13,216.53,215.4,215.81,6826.0,216.13,216.53,215.4,215.81,6826.0
2019-01-28 11:30:00,215.81,215.95,214.55,214.91,7681.0,215.81,215.95,214.55,214.91,7681.0
2019-01-28 12:00:00,214.81,215.7,214.53,215.42,3010.0,214.81,215.7,214.53,215.42,3010.0
2019-01-28 12:30:00,215.25,216.19,215.15,215.88,13163.0,215.25,216.19,215.15,215.88,13163.0
2019-01-28 13:00:00,215.83,216.22,215.63,215.94,13796.0,215.83,216.22,215.63,215.94,13796.0
2019-01-28 13:30:00,216.03,216.73,215.75,216.22,4664.0,216.03,216.73,215.75,216.22,4664.0
2019-01-28 14:00:00,216.48,216.48,215.6,215.84,3000.0,216.48,216.48,215.6,215.84,3000.0
2019-01-28 14:30:00,216.07,216.87,215.82,216.87,9388.0,216.07,216.87,215.82,216.87,9388.0
2019-01-28 15:00:00,216.66,216.8,216.0,216.36,6075.0,216.66,216.8,216.0,216.36,6075.0
2019-01-28 15:30:00,216.4,216.51,215.62,216.23,11086.0,216.4,216.51,215.62,216.23,11086.0
2019-01-29 09:30:00,216.18,216.37,214.81,215.58,1555.0,216.18,216.37,214.81,215.58,1555.0
2019-01-29 10:00:00,215.11,215.75,214.76,214.98,14225.0,215.11,215.75,214.76,214.98,14225.0
2019-01-29 10:30:00,215.15,215.32,212.75,212.75,15767.0,215.15,215.32,212.75,212.75,15767.0
2019-01-29 11:00:00,212.98,214.23,212.98,213.86,2942.0,212.98,214.23,212.98,213.86,2942.0
2019-01-29 11:30:00,213.69,214.45,213.36,213.62,9065.0,213.69,214.45,213.36,213.62,9065.0
2019-01-29 12:00:00,213.52,214.75,213.52,214.24,12085.0,213.52,214.75,213.52,214.24,12085.0
2019-01-29 12:30:00,214.3,214.7,214.07,214.44,3946.0,214.3,214.7,214.07,214.44,3946.0
2019-01-29 13:00:00,214.51,214.75,214.33,214.75,400.0,214.51,214.75,214.33,214.75,400.0
2019-01-29 13:30:00,214.81,215.21,214.74,214.99,1100.0,214.81,215.21,214.74,214.99,1100.0
2019-01-29 14:00:00,214.97,215.16,214.65,214.65,1300.0,214.97,215.16,214.65,214.65,1300.0
2019-01-29 14:30:00,214.61,214.92,214.31,214.34,2361.0,214.61,214.92,214.31,214.34,2361.0
2019-01-29 15:00:00,214.34,215.23,214.34,214.91,2788.0,214.34,215.23,214.34,214.91,2788.0
2019-01-29 15:30:00,215.09,215.09,214.43,214.53,8680.0,215.09,215.09,214.43,214.53,8680.0
2019-01-30 09:30:00,216.7,217.2,214.17,214.7,7126.0,216.7,217.2,214.17,214.7,7126.0
2019-01-30 10:00:00,214.84,215.39,214.66,215.06,8900.0,214.84,215.39,214.66,215.06,8900.0
2019-01-30 10:30:00,215.33,215.34,215.15,215.15,1866.0,215.33,215.34,215.15,215.15,1866.0
2019-01-30 11:00:00,214.98,215.21,214.46,214.8,10135.0,214.98,215.21,214.46,214.8,10135.0
2019-01-30 11:30:00,215.05,215.24,214.64,215.24,3977.0,215.05,215.24,214.64,215.24,3977.0
2019-01-30 12:00:00,215.7,216.52,215.57,216.37,2200.0,215.7,216.52,215.57,216.37,2200.0
2019-01-30 12:30:00,216.09,216.47,215.21,215.25,4546.0,216.09,216.47,215.21,215.25,4546.0
2019-01-30 13:00:00,215.56,215.78,214.77,214.77,2740.0,215.56,215.78,214.77,214.77,2740.0
2019-01-30 13:30:00,214.63,216.54,214.38,216.33,15426.0,214.63,216.54,214.38,216.33,15426.0
2019-01-30 14:00:00,216.47,217.23,216.17,216.84,3668.0,216.47,217.23,216.17,216.84,3668.0
2019-01-30 14:30:00,216.97,217.98,216.82,217.98,7998.0,216.97,217.98,216.82,217.98,7998.0
2019-01-30 15:00:00,217.79,217.98,217.27,217.59,10643.0,217.79,217.98,217.27,217.59,10643.0
2019-01-30 15:30:00,217.44,217.77,216.98,217.71,26030.0,217.44,217.77,216.98,217.71,26030.0
2019-01-31 09:30:00,218.87,227.11,216.98,224.96,23854.0,218.87,227.11,216.98,224.96,23854.0
2019-01-31 10:00:00,225.46,225.99,224.8,225.78,10056.0,225.46,225.99,224.8,225.78,10056.0
2019-01-31 10:30:00,225.75,226.48,224.8,225.66,12439.0,225.75,226.48,224.8,225.66,12439.0
2019-01-31 11:00:00,225.59,226.51,224.91,224.91,13356.0,225.59,226.51,224.91,224.91,13356.0
2019-01-31 11:30:00,225.74,225.9,224.67,225.86,21991.0,225.74,225.9,224.67,225.86,21991.0
2019-01-31 12:00:00,225.75,226.3,225.29,226.22,17700.0,225.75,226.3,225.29,226.22,17700.0
2019-01-31 12:30:00,226.23,226.37,225.65,225.65,15289.0,226.23,226.37,225.65,225.65,15289.0
2019-01-31 13:00:00,225.73,225.88,225.26,225.26,17802.0,225.73,225.88,225.26,225.26,17802.0
2019-01-31 13:30:00,225.35,225.35,223.66,223.96,14265.0,225.35,225.35,223.66,223.96,14265.0
2019-01-31 14:00:00,224.14,224.8,223.7,224.0,9195.0,224.14,224.8,223.7,224.0,9195.0
2019-01-31 14:30:00,224.11,225.54,223.89,225.54,13470.0,224.11,225.54,223.89,225.54,13470.0
2019-01-31 15:00:00,225.51,225.51,224.94,225.27,16093.0,225.51,225.51,224.94,225.27,16093.0
2019-01-31 15:30:00,225.28,225.55,225.0,225.13,48556.0,225.28,225.55,225.0,225.13,48556.0
2019-02-01 09:30:00,225.94,227.01,224.45,225.51,8977.0,225.94,227.01,224.45,225.51,8977.0
2019-02-01 10:00:00,225.3,228.27,225.3,228.0,15833.0,225.3,228.27,225.3,228.0,15833.0
2019-02-01 10:30:00,227.99,228.0,225.85,225.85,17944.0,227.99,228.0,225.85,225.85,17944.0
2019-02-01 11:00:00,226.15,226.67,225.85,226.67,14056.0,226.15,226.67,225.85,226.67,14056.0
2019-02-01 11:30:00,226.7,227.52,226.64,227.36,6600.0,226.7,227.52,226.64,227.36,6600.0
2019-02-01 12:00:00,227.35,227.35,226.32,226.62,12644.0,227.35,227.35,226.32,226.62,12644.0
2019-02-01 12:30:00,226.59,226.72,225.99,226.46,14000.0,226.59,226.72,225.99,226.46,14000.0
2019-02-01 13:00:00,226.7,227.42,226.7,227.19,4650.0,226.7,227.42,226.7,227.19,4650.0
2019-02-01 13:30:00,227.27,227.27,226.44,226.62,6694.0,227.27,227.27,226.44,226.62,6694.0
2019-02-01 14:00:00,226.56,226.87,226.22,226.65,7730.0,226.56,226.87,226.22,226.65,7730.0
2019-02-01 14:30:00,227.11,227.58,226.58,226.75,5335.0,227.11,227.58,226.58,226.75,5335.0
2019-02-01 15:00:00,226.78,227.09,226.46,227.07,11022.0,226.78,227.09,226.46,227.07,11022.0
2019-02-01 15:30:00,227.31,228.52,227.31,228.41,36780.0,227.31,228.52,227.31,228.41,36780.0
2019-02-04 09:30:00,228.38,230.97,228.38,230.58,8813.0,228.38,230.97,228.38,230.58,8813.0
2019-02-04 10:00:00,230.83,230.84,228.93,229.05,15305.0,230.83,230.84,228.93,229.05,15305.0
2019-02-04 10:30:00,229.25,229.78,229.07,229.68,10991.0,229.25,229.78,229.07,229.68,10991.0
2019-02-04 11:00:00,229.62,229.77,229.38,229.45,8916.0,229.62,229.77,229.38,229.45,8916.0
2019-02-04 11:30:00,229.65,230.5,229.11,230.24,9375.0,229.65,230.5,229.11,230.24,9375.0
2019-02-04 12:00:00,230.27,230.27,229.74,230.06,1733.0,230.27,230.27,229.74,230.06,1733.0
2019-02-04 12:30:00,230.01,230.4,229.92,229.98,3626.0,230.01,230.4,229.92,229.98,3626.0
2019-02-04 13:00:00,229.89,230.21,229.86,229.86,2400.0,229.89,230.21,229.86,229.86,2400.0
2019-02-04 13:30:00,229.61,229.61,229.22,229.26,10800.0,229.61,229.61,229.22,229.26,10800.0
2019-02-04 14:00:00,229.31,229.82,229.28,229.62,3121.0,229.31,229.82,229.28,229.62,3121.0
2019-02-04 14:30:00,229.49,230.14,229.39,229.89,3800.0,229.49,230.14,229.39,229.89,3800.0
2019-02-04 15:00:00,229.89,230.13,229.75,229.84,20877.0,229.89,230.13,229.75,229.84,20877.0
2019-02-04 15:30:00,229.84,230.27,229.51,230.07,49242.0,229.84,230.27,229.51,230.07,49242.0
2019-02-05 09:30:00,230.6,230.98,229.98,230.27,7840.0,230.6,230.98,229.98,230.27,7840.0
2019-02-05 10:00:00,230.39,230.96,229.67,230.63,37657.0,230.39,230.96,229.67,230.63,37657.0
2019-02-05 10:30:00,230.86,231.26,230.54,230.97,42611.0,230.86,231.26,230.54,230.97,42611.0
2019-02-05 11:00:00,230.96,231.28,230.81,231.28,18525.0,230.96,231.28,230.81,231.28,18525.0
2019-02-05 11:30:00,231.12,231.62,230.91,231.4,2800.0,231.12,231.62,230.91,231.4,2800.0
2019-02-05 12:00:00,231.45,231.45,230.64,230.65,16050.0,231.45,231.45,230.64,230.65,16050.0
2019-02-05 12:30:00,230.85,231.58,230.69,230.72,7701.0,230.85,231.58,230.69,230.72,7701.0
2019-02-05 13:00:00,230.67,231.74,230.59,231.74,13317.0,230.67,231.74,230.59,231.74,13317.0
2019-02-05 13:30:00,231.75,232.19,231.67,231.9,5895.0,231.75,232.19,231.67,231.9,5895.0
2019-02-05 14:00:00,232.05,232.99,231.9,231.9,4639.0,232.05,232.99,231.9,231.9,4639.0
2019-02-05 14:30:00,231.91,232.47,231.9,232.33,3692.0,231.91,232.47,231.9,232.33,3692.0
2019-02-05 15:00:00,232.41,232.41,231.8,232.36,3057.0,232.41,232.41,231.8,232.36,3057.0
2019-02-05 15:30:00,232.33,232.35,231.68,231.89,14239.0,232.33,232.35,231.68,231.89,14239.0
2019-02-06 09:30:00,231.43,231.94,230.64,231.65,16726.0,231.43,231.94,230.64,231.65,16726.0
2019-02-06 10:00:00,231.52,231.54,229.94,230.38,19388.0,231.52,231.54,229.94,230.38,19388.0
2019-02-06 10:30:00,230.79,231.52,230.39,230.88,6723.0,230.79,231.52,230.39,230.88,6723.0
2019-02-06 11:00:00,231.36,231.36,230.33,230.47,4318.0,231.36,231.36,230.33,230.47,4318.0
2019-02-06 11:30:00,230.58,230.58,229.88,230.14,5823.0,230.58,230.58,229.88,230.14,5823.0
2019-02-06 12:00:00,230.17,230.29,229.68,230.02,3502.0,230.17,230.29,229.68,230.02,3502.0
2019-02-06 12:30:00,230.01,231.75,230.0,231.75,5288.0,230.01,231.75,230.0,231.75,5288.0
2019-02-06 13:00:00,231.85,232.48,231.21,231.56,4880.0,231.85,232.48,231.21,231.56,4880.0
2019-02-06 13:30:00,231.93,232.83,231.93,231.95,5316.0,231.93,232.83,231.93,231.95,5316.0
2019-02-06 14:00:00,231.94,231.99,231.61,231.84,4730.0,231.94,231.99,231.61,231.84,4730.0
2019-02-06 14:30:00,231.82,231.95,231.34,231.62,7662.0,231.82,231.95,231.34,231.62,7662.0
2019-02-06 15:00:00,231.72,232.39,231.65,232.08,16055.0,231.72,232.39,231.65,232.08,16055.0
2019-02-06 15:30:00,232.09,232.42,231.97,232.09,16960.0,232.09,232.42,231.97,232.09,16960.0
2019-02-07 09:30:00,230.0,230.23,228.22,230.01,7939.0,230.0,230.23,228.22,230.01,7939.0
2019-02-07 10:00:00,229.98,231.36,229.56,231.36,7708.0,229.98,231.36,229.56,231.36,7708.0
2019-02-07 10:30:00,231.42,231.89,230.41,230.41,4870.0,231.42,231.89,230.41,230.41,4870.0
2019-02-07 11:00:00,230.12,231.48,230.05,230.05,17056.0,230.12,231.48,230.05,230.05,17056.0
2019-02-07 11:30:00,229.84,230.39,229.25,229.77,8543.0,229.84,230.39,229.25,229.77,8543.0
2019-02-07 12:00:00,229.74,230.86,229.65,230.62,5124.0,229.74,230.86,229.65,230.62,5124.0
2019-02-07 12:30:00,230.6,231.2,230.58,231.2,2707.0,230.6,231.2,230.58,231.2,2707.0
2019-02-07 13:00:00,231.21,231.99,231.01,231.64,14237.0,231.21,231.99,231.01,231.64,14237.0
2019-02-07 13:30:00,231.83,232.44,231.82,232.44,15757.0,231.83,232.44,231.82,232.44,15757.0
2019-02-07 14:00:00,232.1,232.31,231.66,232.25,15304.0,232.1,232.31,231.66,232.25,15304.0
2019-02-07 14:30:00,232.16,232.57,232.09,232.37,3247.0,232.16,232.57,232.09,232.37,3247.0
2019-02-07 15:00:00,232.51,232.6,231.96,232.26,11477.0,232.51,232.6,231.96,232.26,11477.0
2019-02-07 15:30:00,232.41,232.59,232.08,232.24,24658.0,232.41,232.59,232.08,232.24,24658.0
2019-02-08 09:30:00,231.14,234.81,231.14,233.15,14298.0,231.14,234.81,231.14,233.15,14298.0
2019-02-08 10:00:00,232.92,233.41,232.36,232.72,10495.0,232.92,233.41,232.36,232.72,10495.0
2019-02-08 10:30:00,233.04,234.3,232.95,234.19,5878.0,233.04,234.3,232.95,234.19,5878.0
2019-02-08 11:00:00,234.38,235.29,233.43,235.29,6213.0,234.38,235.29,233.43,235.29,6213.0
2019-02-08 11:30:00,235.07,235.28,234.04,235.27,5137.0,235.07,235.28,234.04,235.27,5137.0
2019-02-08 12:00:00,235.54,235.72,234.3,235.7,8509.0,235.54,235.72,234.3,235.7,8509.0
2019-02-08 12:30:00,235.88,236.02,235.32,235.32,4435.0,235.88,236.02,235.32,235.32,4435.0
2019-02-08 13:00:00,235.58,236.04,235.19,235.6,5153.0,235.58,236.04,235.19,235.6,5153.0
2019-02-08 13:30:00,235.6,235.62,234.9,235.0,10057.0,235.6,235.62,234.9,235.0,10057.0
2019-02-08 14:00:00,235.15,235.61,234.78,235.61,8998.0,235.15,235.61,234.78,235.61,8998.0
2019-02-08 14:30:00,235.63,235.63,234.79,235.1,6413.0,235.63,235.63,234.79,235.1,6413.0
2019-02-08 15:00:00,234.93,235.23,234.56,235.05,10038.0,234.93,235.23,234.56,235.05,10038.0
2019-02-08 15:30:00,235.02,235.99,234.8,235.99,15823.0,235.02,235.99,234.8,235.99,15823.0
2019-02-11 09:30:00,236.26,238.57,235.95,236.81,35784.0,236.26,238.57,235.95,236.81,35784.0
2019-02-11 10:00:00,236.96,238.81,236.44,238.43,8561.0,236.96,238.81,236.44,238.43,8561.0
2019-02-11 10:30:00,238.5,239.18,238.22,239.08,11662.0,238.5,239.18,238.22,239.08,11662.0
2019-02-11 11:00:00,239.02,239.41,238.65,238.99,8172.0,239.02,239.41,238.65,238.99,8172.0
2019-02-11 11:30:00,238.76,239.16,238.48,238.96,5499.0,238.76,239.16,238.48,238.96,5499.0
2019-02-11 12:00:00,238.76,239.1,238.24,238.95,12819.0,238.76,239.1,238.24,238.95,12819.0
2019-02-11 12:30:00,238.82,239.0,237.82,237.82,7424.0,238.82,239.0,237.82,237.82,7424.0
2019-02-11 13:00:00,237.78,237.78,237.04,237.08,3055.0,237.78,237.78,237.04,237.08,3055.0
2019-02-11 13:30:00,237.08,237.08,236.52,236.76,2774.0,237.08,237.08,236.52,236.76,2774.0
2019-02-11 14:00:00,236.99,237.37,235.86,235.98,7690.0,236.99,237.37,235.86,235.98,7690.0
2019-02-11 14:30:00,236.07,236.2,234.9,235.69,13318.0,236.07,236.2,234.9,235.69,13318.0
2019-02-11 15:00:00,235.94,236.12,235.69,235.74,8693.0,235.94,236.12,235.69,235.74,8693.0
2019-02-11 15:30:00,235.74,235.79,235.18,235.76,20189.0,235.74,235.79,235.18,235.76,20189.0
2019-02-12 09:30:00,237.57,238.58,236.71,236.96,16230.0,237.57,238.58,236.71,236.96,16230.0
2019-02-12 10:00:00,236.92,237.16,236.52,236.85,22115.0,236.92,237.16,236.52,236.85,22115.0
2019-02-12 10:30:00,236.81,237.55,236.27,237.49,5831.0,236.81,237.55,236.27,237.49,5831.0
2019-02-12 11:00:00,237.69,237.87,237.31,237.87,5400.0,237.69,237.87,237.31,237.87,5400.0
2019-02-12 11:30:00,237.77,238.59,237.77,238.21,8693.0,237.77,238.59,237.77,238.21,8693.0
2019-02-12 12:00:00,238.19,238.49,238.01,238.21,3200.0,238.19,238.49,238.01,238.21,3200.0
2019-02-12 12:30:00,238.22,238.6,238.22,238.54,3400.0,238.22,238.6,238.22,238.54,3400.0
2019-02-12 13:00:00,238.54,238.65,238.46,238.5,1700.0,238.54,238.65,238.46,238.5,1700.0
2019-02-12 13:30:00,238.63,239.14,238.51,239.0,6016.0,238.63,239.14,238.51,239.0,6016.0
2019-02-12 14:00:00,238.98,238.98,238.66,238.9,3807.0,238.98,238.98,238.66,238.9,3807.0
2019-02-12 14:30:00,238.81,238.9,238.11,238.17,4900.0,238.81,238.9,238.11,238.17,4900.0
2019-02-12 15:00:00,237.98,238.92,237.98,238.92,3800.0,237.98,238.92,237.98,238.92,3800.0
2019-02-12 15:30:00,238.96,239.93,238.96,239.78,23161.0,238.96,239.93,238.96,239.78,23161.0
2019-02-13 09:30:00,240.0,242.45,239.14,240.56,19463.0,240.0,242.45,239.14,240.56,19463.0
2019-02-13 10:00:00,240.52,240.79,239.44,240.04,6617.0,240.52,240.79,239.44,240.04,6617.0
2019-02-13 10:30:00,240.86,241.33,239.86,240.81,13961.0,240.86,241.33,239.86,240.81,13961.0
2019-02-13 11:00:00,240.93,241.23,240.07,240.07,11166.0,240.93,241.23,240.07,240.07,11166.0
2019-02-13 11:30:00,239.64,239.98,239.34,239.51,3600.0,239.64,239.98,239.34,239.51,3600.0
2019-02-13 12:00:00,239.58,239.88,239.5,239.56,2600.0,239.58,239.88,239.5,239.56,2600.0
2019-02-13 12:30:00,239.6,240.2,239.6,239.96,7242.0,239.6,240.2,239.6,239.96,7242.0
2019-02-13 13:00:00,239.75,240.8,239.75,240.8,6148.0,239.75,240.8,239.75,240.8,6148.0
2019-02-13 13:30:00,240.65,240.9,240.57,240.69,6225.0,240.65,240.9,240.57,240.69,6225.0
2019-02-13 14:00:00,240.65,241.08,240.62,241.0,5049.0,240.65,241.08,240.62,241.0,5049.0
2019-02-13 14:30:00,241.0,241.57,241.0,241.57,3204.0,241.0,241.57,241.0,241.57,3204.0
2019-02-13 15:00:00,241.5,241.84,241.37,241.59,6221.0,241.5,241.84,241.37,241.59,6221.0
2019-02-13 15:30:00,241.62,241.76,240.46,240.69,17628.0,241.62,241.76,240.46,240.69,17628.0
2019-02-14 09:30:00,239.51,241.67,238.76,241.67,8925.0,239.51,241.67,238.76,241.67,8925.0
2019-02-14 10:00:00,241.41,243.22,241.35,242.76,7773.0,241.41,243.22,241.35,242.76,7773.0
2019-02-14 10:30:00,242.73,243.61,241.78,243.19,8599.0,242.73,243.61,241.78,243.19,8599.0
2019-02-14 11:00:00,243.22,243.61,242.7,243.44,10691.0,243.22,243.61,242.7,243.44,10691.0
2019-02-14 11:30:00,243.24,244.63,243.01,244.29,6867.0,243.24,244.63,243.01,244.29,6867.0
2019-02-14 12:00:00,244.28,244.3,243.78,244.19,10366.0,244.28,244.3,243.78,244.19,10366.0
2019-02-14 12:30:00,244.24,244.34,242.8,242.89,12140.0,244.24,244.34,242.8,242.89,12140.0
2019-02-14 13:00:00,242.98,243.03,242.75,242.81,3101.0,242.98,243.03,242.75,242.81,3101.0
2019-02-14 13:30:00,242.91,243.0,242.68,242.86,7488.0,242.91,243.0,242.68,242.86,7488.0
2019-02-14 14:00:00,242.94,243.3,242.83,243.3,8647.0,242.94,243.3,242.83,243.3,8647.0
2019-02-14 14:30:00,243.36,243.61,243.06,243.08,5495.0,243.36,243.61,243.06,243.08,5495.0
2019-02-14 15:00:00,243.21,243.98,243.15,243.36,9111.0,243.21,243.98,243.15,243.36,9111.0
2019-02-14 15:30:00,243.38,243.96,242.41,242.6,29193.0,243.38,243.96,242.41,242.6,29193.0
2019-02-15 09:30:00,243.87,244.06,241.14,242.1,8272.0,243.87,244.06,241.14,242.1,8272.0
2019-02-15 10:00:00,242.37,243.55,242.25,243.04,5261.0,242.37,243.55,242.25,243.04,5261.0
2019-02-15 10:30:00,243.21,243.72,242.29,242.39,9659.0,243.21,243.72,242.29,242.39,9659.0
2019-02-15 11:00:00,242.5,243.08,241.37,241.89,15771.0,242.5,243.08,241.37,241.89,15771.0
2019-02-15 11:30:00,241.83,242.33,241.54,241.66,11128.0,241.83,242.33,241.54,241.66,11128.0
2019-02-15 12:00:00,241.87,242.03,241.35,241.35,10000.0,241.87,242.03,241.35,241.35,10000.0
2019-02-15 12:30:00,241.5,241.67,241.15,241.26,11262.0,241.5,241.67,241.15,241.26,11262.0
2019-02-15 13:00:00,241.33,241.49,240.63,240.72,11581.0,241.33,241.49,240.63,240.72,11581.0
2019-02-15 13:30:00,240.66,241.26,240.66,241.06,8613.0,240.66,241.26,240.66,241.06,8613.0
2019-02-15 14:00:00,241.09,241.27,240.69,241.03,15753.0,241.09,241.27,240.69,241.03,15753.0
2019-02-15 14:30:00,241.04,241.13,240.64,241.12,17320.0,241.04,241.13,240.64,241.12,17320.0
2019-02-15 15:00:00,241.02,241.11,240.67,240.73,31064.0,241.02,241.11,240.67,240.73,31064.0
2019-02-15 15:30:00,240.79,241.01,240.34,240.68,54017.0,240.79,241.01,240.34,240.68,54017.0
2019-02-19 09:30:00,240.0,241.7,240.0,241.7,6890.0,240.0,241.7,240.0,241.7,6890.0
2019-02-19 10:00:00,241.82,243.35,241.7,243.35,9977.0,241.82,243.35,241.7,243.35,9977.0
2019-02-19 10:30:00,243.03,244.06,242.93,243.78,10090.0,243.03,244.06,242.93,243.78,10090.0
2019-02-19 11:00:00,243.92,244.15,243.17,243.23,8795.0,243.92,244.15,243.17,243.23,8795.0
2019-02-19 11:30:00,243.11,244.42,243.11,244.2,5307.0,243.11,244.42,243.11,244.2,5307.0
2019-02-19 12:00:00,244.35,244.94,244.34,244.73,4860.0,244.35,244.94,244.34,244.73,4860.0
2019-02-19 12:30:00,244.58,244.76,244.43,244.69,2953.0,244.58,244.76,244.43,244.69,2953.0
2019-02-19 13:00:00,244.45,244.72,244.26,244.26,11086.0,244.45,244.72,244.26,244.26,11086.0
2019-02-19 13:30:00,244.12,244.14,243.84,243.89,2212.0,244.12,244.14,243.84,243.89,2212.0
2019-02-19 14:00:00,244.01,244.36,243.91,244.0,6961.0,244.01,244.36,243.91,244.0,6961.0
2019-02-19 14:30:00,244.18,244.91,244.18,244.67,3233.0,244.18,244.91,244.18,244.67,3233.0
2019-02-19 15:00:00,244.67,244.67,244.3,244.5,8057.0,244.67,244.67,244.3,244.5,8057.0
2019-02-19 15:30:00,244.54,244.79,244.35,244.36,13316.0,244.54,244.79,244.35,244.36,13316.0
2019-02-20 09:30:00,245.14,245.14,242.95,244.65,3924.0,245.14,245.14,242.95,244.65,3924.0
2019-02-20 10:00:00,244.65,244.93,242.91,243.51,7566.0,244.65,244.93,242.91,243.51,7566.0
2019-02-20 10:30:00,243.51,244.34,243.37,243.65,22615.0,243.51,244.34,243.37,243.65,22615.0
2019-02-20 11:00:00,243.61,244.69,243.61,244.69,1200.0,243.61,244.69,243.61,244.69,1200.0
2019-02-20 11:30:00,244.55,245.16,244.55,244.8,3842.0,244.55,245.16,244.55,244.8,3842.0
2019-02-20 12:00:00,244.61,244.61,242.7,242.7,3000.0,244.61,244.61,242.7,242.7,3000.0
2019-02-20 12:30:00,243.12,243.17,242.28,242.28,2142.0,243.12,243.17,242.28,242.28,2142.0
2019-02-20 13:00:00,242.49,243.4,242.49,243.3,4042.0,242.49,243.4,242.49,243.3,4042.0
2019-02-20 13:30:00,243.67,243.87,243.33,243.75,2000.0,243.67,243.87,243.33,243.75,2000.0
2019-02-20 14:00:00,243.74,244.13,242.78,243.03,10301.0,243.74,244.13,242.78,243.03,10301.0
2019-02-20 14:30:00,243.15,243.7,242.8,242.8,11969.0,243.15,243.7,242.8,242.8,11969.0
2019-02-20 15:00:00,243.09,244.03,243.02,243.25,12093.0,243.09,244.03,243.02,243.25,12093.0
2019-02-20 15:30:00,243.13,243.86,243.04,243.49,26865.0,243.13,243.86,243.04,243.49,26865.0
2019-02-21 09:30:00,243.6,243.99,242.5,243.12,6970.0,243.6,243.99,242.5,243.12,6970.0
2019-02-21 10:00:00,242.41,244.85,242.41,244.44,19665.0,242.41,244.85,242.41,244.44,19665.0
2019-02-21 10:30:00,244.46,245.07,244.38,244.76,2851.0,244.46,245.07,244.38,244.76,2851.0
2019-02-21 11:00:00,245.0,246.0,244.99,245.44,3745.0,245.0,246.0,244.99,245.44,3745.0
2019-02-21 11:30:00,245.2,245.87,245.04,245.61,2495.0,245.2,245.87,245.04,245.61,2495.0
2019-02-21 12:00:00,245.48,245.62,245.03,245.33,2744.0,245.48,245.62,245.03,245.33,2744.0
2019-02-21 12:30:00,245.32,245.9,245.32,245.64,1205.0,245.32,245.9,245.32,245.64,1205.0
2019-02-21 13:00:00,245.68,245.86,245.4,245.4,14314.0,245.68,245.86,245.4,245.4,14314.0
2019-02-21 13:30:00,245.43,245.43,244.99,245.27,2177.0,245.43,245.43,244.99,245.27,2177.0
2019-02-21 14:00:00,245.14,245.26,244.44,244.75,2329.0,245.14,245.26,244.44,244.75,2329.0
2019-02-21 14:30:00,244.55,244.87,244.02,244.57,3498.0,244.55,244.87,244.02,244.57,3498.0
2019-02-21 15:00:00,244.59,245.02,244.58,244.92,5302.0,244.59,245.02,244.58,244.92,5302.0
2019-02-21 15:30:00,244.8,245.72,244.59,245.5,13600.0,244.8,245.72,244.59,245.5,13600.0
2019-02-22 09:30:00,246.95,248.39,246.29,248.22,4618.0,246.95,248.39,246.29,248.22,4618.0
2019-02-22 10:00:00,248.36,248.66,247.72,248.45,3390.0,248.36,248.66,247.72,248.45,3390.0
2019-02-22 10:30:00,248.19,249.24,248.14,248.79,6462.0,248.19,249.24,248.14,248.79,6462.0
2019-02-22 11:00:00,248.74,249.0,247.91,248.68,7370.0,248.74,249.0,247.91,248.68,7370.0
2019-02-22 11:30:00,248.78,249.07,248.25,248.56,3401.0,248.78,249.07,248.25,248.56,3401.0
2019-02-22 12:00:00,248.99,248.99,247.98,248.22,4458.0,248.99,248.99,247.98,248.22,4458.0
2019-02-22 12:30:00,248.24,248.48,248.24,248.26,1303.0,248.24,248.48,248.24,248.26,1303.0
2019-02-22 13:00:00,248.32,248.42,247.97,247.97,2024.0,248.32,248.42,247.97,247.97,2024.0
2019-02-22 13:30:00,248.19,248.61,248.19,248.6,2328.0,248.19,248.61,248.19,248.6,2328.0
2019-02-22 14:00:00,248.78,249.04,248.54,249.0,4507.0,248.78,249.04,248.54,249.0,4507.0
2019-02-22 14:30:00,248.87,248.87,248.02,248.02,2425.0,248.87,248.87,248.02,248.02,2425.0
2019-02-22 15:00:00,248.04,248.64,248.04,248.5,5100.0,248.04,248.64,248.04,248.5,5100.0
2019-02-22 15:30:00,248.41,248.91,247.91,248.58,12922.0,248.41,248.91,247.91,248.58,12922.0
2019-02-25 09:30:00,250.0,250.0,248.17,248.17,5878.0,250.0,250.0,248.17,248.17,5878.0
2019-02-25 10:00:00,248.1,248.81,248.1,248.42,8200.0,248.1,248.81,248.1,248.42,8200.0
2019-02-25 10:30:00,248.64,249.37,248.38,249.37,6638.0,248.64,249.37,248.38,249.37,6638.0
2019-02-25 11:00:00,249.37,249.37,248.18,248.42,8346.0,249.37,249.37,248.18,248.42,8346.0
2019-02-25 11:30:00,248.5,249.03,248.17,248.8,16529.0,248.5,249.03,248.17,248.8,16529.0
2019-02-25 12:00:00,248.68,248.7,247.06,247.61,5685.0,248.68,248.7,247.06,247.61,5685.0
2019-02-25 12:30:00,247.6,247.6,246.99,247.2,5470.0,247.6,247.6,246.99,247.2,5470.0
2019-02-25 13:00:00,247.22,247.46,247.1,247.28,2700.0,247.22,247.46,247.1,247.28,2700.0
2019-02-25 13:30:00,247.28,247.76,247.03,247.2,4214.0,247.28,247.76,247.03,247.2,4214.0
2019-02-25 14:00:00,247.07,247.72,246.92,247.17,7372.0,247.07,247.72,246.92,247.17,7372.0
2019-02-25 14:30:00,247.02,247.21,246.57,246.62,6545.0,247.02,247.21,246.57,246.62,6545.0
2019-02-25 15:00:00,246.54,247.13,245.91,246.09,10586.0,246.54,247.13,245.91,246.09,10586.0
2019-02-25 15:30:00,246.06,247.02,246.06,247.02,28317.0,246.06,247.02,246.06,247.02,28317.0
2019-02-26 09:30:00,246.74,246.99,245.27,245.77,10598.0,246.74,246.99,245.27,245.77,10598.0
2019-02-26 10:00:00,245.45,247.16,245.18,247.13,17380.0,245.45,247.16,245.18,247.13,17380.0
2019-02-26 10:30:00,247.06,247.14,245.99,246.0,3600.0,247.06,247.14,245.99,246.0,3600.0
2019-02-26 11:00:00,245.89,247.07,245.89,246.52,22823.0,245.89,247.07,245.89,246.52,22823.0
2019-02-26 11:30:00,246.97,247.42,246.47,247.14,2768.0,246.97,247.42,246.47,247.14,2768.0
2019-02-26 12:00:00,247.19,247.5,246.81,247.3,3700.0,247.19,247.5,246.81,247.3,3700.0
2019-02-26 12:30:00,247.42,247.42,246.03,246.18,5800.0,247.42,247.42,246.03,246.18,5800.0
2019-02-26 13:00:00,246.23,246.93,246.22,246.72,4900.0,246.23,246.93,246.22,246.72,4900.0
2019-02-26 13:30:00,246.59,247.16,246.47,247.09,24420.0,246.59,247.16,246.47,247.09,24420.0
2019-02-26 14:00:00,247.28,247.6,247.17,247.33,4000.0,247.28,247.6,247.17,247.33,4000.0
2019-02-26 14:30:00,247.34,247.85,247.34,247.77,3300.0,247.34,247.85,247.34,247.77,3300.0
2019-02-26 15:00:00,247.76,248.06,246.66,246.67,11845.0,247.76,248.06,246.66,246.67,11845.0
2019-02-26 15:30:00,246.7,247.08,246.32,246.49,45225.0,246.7,247.08,246.32,246.49,45225.0
2019-02-27 09:30:00,245.96,246.7,245.38,245.49,3096.0,245.96,246.7,245.38,245.49,3096.0
2019-02-27 10:00:00,245.58,245.8,245.03,245.65,3541.0,245.58,245.8,245.03,245.65,3541.0
2019-02-27 10:30:00,245.52,245.69,245.14,245.3,3515.0,245.52,245.69,245.14,245.3,3515.0
2019-02-27 11:00:00,245.21,246.78,245.03,246.78,4700.0,245.21,246.78,245.03,246.78,4700.0
2019-02-27 11:30:00,246.73,246.75,246.27,246.46,2300.0,246.73,246.75,246.27,246.46,2300.0
2019-02-27 12:00:00,246.83,247.03,246.67,246.78,1450.0,246.83,247.03,246.67,246.78,1450.0
2019-02-27 12:30:00,246.85,246.98,246.57,246.75,2866.0,246.85,246.98,246.57,246.75,2866.0
2019-02-27 13:00:00,246.84,246.99,246.75,246.75,3100.0,246.84,246.99,246.75,246.75,3100.0
2019-02-27 13:30:00,246.51,247.81,246.46,247.7,6769.0,246.51,247.81,246.46,247.7,6769.0
2019-02-27 14:00:00,247.58,248.22,247.55,247.95,3500.0,247.58,248.22,247.55,247.95,3500.0
2019-02-27 14:30:00,247.98,248.86,247.8,248.7,18644.0,247.98,248.86,247.8,248.7,18644.0
2019-02-27 15:00:00,248.8,248.83,248.37,248.43,9798.0,248.8,248.83,248.37,248.43,9798.0
2019-02-27 15:30:00,248.3,249.26,248.11,249.11,14710.0,248.3,249.26,248.11,249.11,14710.0
2019-02-28 09:30:00,248.23,249.15,247.38,249.14,4338.0,248.23,249.15,247.38,249.14,4338.0
2019-02-28 10:00:00,248.9,248.95,247.59,248.64,6404.0,248.9,248.95,247.59,248.64,6404.0
2019-02-28 10:30:00,248.88,249.44,248.34,249.33,6485.0,248.88,249.44,248.34,249.33,6485.0
2019-02-28 11:00:00,249.4,250.11,248.92,249.97,16366.0,249.4,250.11,248.92,249.97,16366.0
2019-02-28 11:30:00,249.97,250.57,249.82,250.18,12120.0,249.97,250.57,249.82,250.18,12120.0
2019-02-28 12:00:00,250.17,250.62,250.17,250.44,1900.0,250.17,250.62,250.17,250.44,1900.0
2019-02-28 12:30:00,250.52,250.52,250.11,250.47,4126.0,250.52,250.52,250.11,250.47,4126.0
2019-02-28 13:00:00,250.47,250.56,249.86,249.86,1903.0,250.47,250.56,249.86,249.86,1903.0
2019-02-28 13:30:00,250.0,250.0,249.29,249.55,4320.0,250.0,250.0,249.29,249.55,4320.0
2019-02-28 14:00:00,249.31,249.54,248.91,248.91,2647.0,249.31,249.54,248.91,248.91,2647.0
2019-02-28 14:30:00,248.9,248.91,248.46,248.61,6374.0,248.9,248.91,248.46,248.61,6374.0
2019-02-28 15:00:00,248.61,248.76,247.98,248.76,7656.0,248.61,248.76,247.98,248.76,7656.0
2019-02-28 15:30:00,248.84,249.01,247.69,247.87,22627.0,248.84,249.01,247.69,247.87,22627.0
2019-03-01 09:30:00,250.7,250.7,249.08,250.2,8871.0,250.7,250.7,249.08,250.2,8871.0
2019-03-01 10:00:00,250.28,251.06,249.89,250.63,6856.0,250.28,251.06,249.89,250.63,6856.0
2019-03-01 10:30:00,250.59,250.78,250.18,250.29,23108.0,250.59,250.78,250.18,250.29,23108.0
2019-03-01 11:00:00,250.41,251.88,250.41,250.43,13922.0,250.41,251.88,250.41,250.43,13922.0
2019-03-01 11:30:00,250.23,251.33,250.22,251.33,3013.0,250.23,251.33,250.22,251.33,3013.0
2019-03-01 12:00:00,251.59,251.75,251.17,251.63,5223.0,251.59,251.75,251.17,251.63,5223.0
2019-03-01 12:30:00,251.74,251.98,251.56,251.65,4100.0,251.74,251.98,251.56,251.65,4100.0
2019-03-01 13:00:00,251.63,251.82,251.44,251.64,4926.0,251.63,251.82,251.44,251.64,4926.0
2019-03-01 13:30:00,251.64,251.85,251.39,251.52,5630.0,251.64,251.85,251.39,251.52,5630.0
2019-03-01 14:00:00,251.51,252.87,251.38,252.72,17856.0,251.51,252.87,251.38,252.72,17856.0
2019-03-01 14:30:00,252.72,252.98,251.51,251.61,6345.0,252.72,252.98,251.51,251.61,6345.0
2019-03-01 15:00:00,251.75,251.9,251.24,251.6,8032.0,251.75,251.9,251.24,251.6,8032.0
2019-03-01 15:30:00,251.56,251.95,251.43,251.7,9896.0,251.56,251.95,251.43,251.7,9896.0
2019-03-04 09:30:00,252.7,253.77,251.43,252.37,13209.0,252.7,253.77,251.43,252.37,13209.0
2019-03-04 10:00:00,252.07,252.08,249.8,250.34,6604.0,252.07,252.08,249.8,250.34,6604.0
2019-03-04 10:30:00,250.35,250.35,247.0,247.38,6653.0,250.35,250.35,247.0,247.38,6653.0
2019-03-04 11:00:00,247.63,248.02,246.47,246.47,6191.0,247.63,248.02,246.47,246.47,6191.0
2019-03-04 11:30:00,246.18,246.51,243.77,245.09,14353.0,246.18,246.51,243.77,245.09,14353.0
2019-03-04 12:00:00,245.35,246.71,245.18,246.43,33449.0,245.35,246.71,245.18,246.43,33449.0
2019-03-04 12:30:00,246.6,246.77,245.81,246.18,7664.0,246.6,246.77,245.81,246.18,7664.0
2019-03-04 13:00:00,246.56,247.69,246.09,247.69,19408.0,246.56,247.69,246.09,247.69,19408.0
2019-03-04 13:30:00,247.23,248.42,247.23,248.42,4656.0,247.23,248.42,247.23,248.42,4656.0
2019-03-04 14:00:00,248.31,248.4,247.8,248.34,5801.0,248.31,248.4,247.8,248.34,5801.0
2019-03-04 14:30:00,248.33,248.77,247.64,247.64,8100.0,248.33,248.77,247.64,247.64,8100.0
2019-03-04 15:00:00,247.74,248.03,247.0,247.41,11663.0,247.74,248.03,247.0,247.41,11663.0
2019-03-04 15:30:00,247.3,248.24,246.98,248.06,22269.0,247.3,248.24,246.98,248.06,22269.0
2019-03-05 09:30:00,248.39,248.39,246.63,246.71,20497.0,248.39,248.39,246.63,246.71,20497.0
2019-03-05 10:00:00,247.53,247.91,246.8,247.15,28613.0,247.53,247.91,246.8,247.15,28613.0
2019-03-05 10:30:00,247.41,248.25,246.97,246.98,15721.0,247.41,248.25,246.97,246.98,15721.0
2019-03-05 11:00:00,247.09,247.76,247.09,247.58,6102.0,247.09,247.76,247.09,247.58,6102.0
2019-03-05 11:30:00,247.69,248.0,247.5,247.83,4200.0,247.69,248.0,247.5,247.83,4200.0
2019-03-05 12:00:00,248.0,248.0,246.73,247.35,19021.0,248.0,248.0,246.73,247.35,19021.0
2019-03-05 12:30:00,247.34,248.0,247.34,247.79,9300.0,247.34,248.0,247.34,247.79,9300.0
2019-03-05 13:00:00,247.68,248.07,247.44,248.0,9920.0,247.68,248.07,247.44,248.0,9920.0
2019-03-05 13:30:00,248.1,248.1,247.24,247.56,8112.0,248.1,248.1,247.24,247.56,8112.0
2019-03-05 14:00:00,247.79,248.11,247.63,247.99,3500.0,247.79,248.11,247.63,247.99,3500.0
2019-03-05 14:30:00,248.0,248.2,247.59,247.7,8944.0,248.0,248.2,247.59,247.7,8944.0
2019-03-05 15:00:00,247.77,248.08,247.06,247.25,21825.0,247.77,248.08,247.06,247.25,21825.0
2019-03-05 15:30:00,247.33,247.85,247.13,247.24,24393.0,247.33,247.85,247.13,247.24,24393.0
2019-03-06 09:30:00,247.0,248.24,247.0,247.92,4435.0,247.0,248.24,247.0,247.92,4435.0
2019-03-06 10:00:00,247.94,248.36,245.62,245.93,11492.0,247.94,248.36,245.62,245.93,11492.0
2019-03-06 10:30:00,245.93,246.92,245.48,246.7,8244.0,245.93,246.92,245.48,246.7,8244.0
2019-03-06 11:00:00,246.67,247.26,246.53,246.72,6612.0,246.67,247.26,246.53,246.72,6612.0
2019-03-06 11:30:00,246.44,246.44,245.12,246.09,4202.0,246.44,246.44,245.12,246.09,4202.0
2019-03-06 12:00:00,245.98,246.39,245.51,245.8,4890.0,245.98,246.39,245.51,245.8,4890.0
2019-03-06 12:30:00,245.99,246.44,245.66,246.1,6501.0,245.99,246.44,245.66,246.1,6501.0
2019-03-06 13:00:00,245.7,245.78,245.18,245.19,5459.0,245.7,245.78,245.18,245.19,5459.0
2019-03-06 13:30:00,245.31,246.01,245.31,245.66,7429.0,245.31,246.01,245.31,245.66,7429.0
2019-03-06 14:00:00,245.77,246.28,245.77,246.03,9559.0,245.77,246.28,245.77,246.03,9559.0
2019-03-06 14:30:00,245.89,245.91,245.4,245.83,6195.0,245.89,245.91,245.4,245.83,6195.0
2019-03-06 15:00:00,245.83,246.01,245.67,245.69,9558.0,245.83,246.01,245.67,245.69,9558.0
2019-03-06 15:30:00,245.71,245.86,244.78,245.43,54134.0,245.71,245.86,244.78,245.43,54134.0
2019-03-07 09:30:00,245.66,246.24,244.72,245.47,5262.0,245.66,246.24,244.72,245.47,5262.0
2019-03-07 10:00:00,245.81,245.81,244.58,245.29,6542.0,245.81,245.81,244.58,245.29,6542.0
2019-03-07 10:30:00,245.19,246.42,244.73,246.14,7398.0,245.19,246.42,244.73,246.14,7398.0
2019-03-07 11:00:00,246.12,246.22,244.93,246.22,12239.0,246.12,246.22,244.93,246.22,12239.0
2019-03-07 11:30:00,246.47,247.13,246.09,246.09,10649.0,246.47,247.13,246.09,246.09,10649.0
2019-03-07 12:00:00,246.1,246.53,245.85,246.42,11468.0,246.1,246.53,245.85,246.42,11468.0
2019-03-07 12:30:00,246.44,246.87,245.79,246.87,7119.0,246.44,246.87,245.79,246.87,7119.0
2019-03-07 13:00:00,246.86,246.97,246.0,246.0,5404.0,246.86,246.97,246.0,246.0,5404.0
2019-03-07 13:30:00,246.09,246.5,245.65,246.33,6495.0,246.09,246.5,245.65,246.33,6495.0
2019-03-07 14:00:00,246.36,246.43,246.0,246.19,7605.0,246.36,246.43,246.0,246.19,7605.0
2019-03-07 14:30:00,246.26,246.33,245.56,245.83,5923.0,246.26,246.33,245.56,245.83,5923.0
2019-03-07 15:00:00,245.94,246.25,245.74,245.99,14001.0,245.94,246.25,245.74,245.99,14001.0
2019-03-07 15:30:00,245.93,246.97,245.83,246.79,29897.0,245.93,246.97,245.83,246.79,29897.0
2019-03-08 09:30:00,244.24,245.17,241.74,244.74,6568.0,244.24,245.17,241.74,244.74,6568.0
2019-03-08 10:00:00,244.34,244.58,243.74,244.06,17477.0,244.34,244.58,243.74,244.06,17477.0
2019-03-08 10:30:00,244.06,245.17,243.63,244.61,29972.0,244.06,245.17,243.63,244.61,29972.0
2019-03-08 11:00:00,244.77,245.16,244.22,244.51,23852.0,244.77,245.16,244.22,244.51,23852.0
2019-03-08 11:30:00,244.49,245.0,244.14,244.81,7171.0,244.49,245.0,244.14,244.81,7171.0
2019-03-08 12:00:00,244.62,244.94,244.17,244.94,4614.0,244.62,244.94,244.17,244.94,4614.0
2019-03-08 12:30:00,245.02,245.02,244.12,244.62,5000.0,245.02,245.02,244.12,244.62,5000.0
2019-03-08 13:00:00,244.65,245.26,244.24,245.05,4312.0,244.65,245.26,244.24,245.05,4312.0
2019-03-08 13:30:00,244.9,245.38,244.76,244.89,6337.0,244.9,245.38,244.76,244.89,6337.0
2019-03-08 14:00:00,244.71,245.0,244.32,244.82,3759.0,244.71,245.0,244.32,244.82,3759.0
2019-03-08 14:30:00,244.8,245.14,244.54,244.54,4785.0,244.8,245.14,244.54,244.54,4785.0
2019-03-08 15:00:00,244.68,245.1,244.18,244.84,8593.0,244.68,245.1,244.18,244.84,8593.0
2019-03-08 15:30:00,244.7,245.77,244.66,245.6,29055.0,244.7,245.77,244.66,245.6,29055.0
2019-03-11 09:30:00,248.0,249.99,247.95,249.62,19854.0,248.0,249.99,247.95,249.62,19854.0
2019-03-11 10:00:00,249.79,249.82,248.33,249.03,51838.0,249.79,249.82,248.33,249.03,51838.0
2019-03-11 10:30:00,248.86,249.3,248.4,248.92,35460.0,248.86,249.3,248.4,248.92,35460.0
2019-03-11 11:00:00,248.9,249.31,248.26,249.0,75377.0,248.9,249.31,248.26,249.0,75377.0
2019-03-11 11:30:00,249.0,249.38,248.5,249.27,25811.0,249.0,249.38,248.5,249.27,25811.0
2019-03-11 12:00:00,249.43,251.75,249.08,251.75,56834.0,249.43,251.75,249.08,251.75,56834.0
2019-03-11 12:30:00,251.59,251.59,250.94,250.94,6900.0,251.59,251.59,250.94,250.94,6900.0
2019-03-11 13:00:00,251.0,252.03,250.68,252.0,11564.0,251.0,252.03,250.68,252.0,11564.0
2019-03-11 13:30:00,252.07,252.32,251.31,251.65,11300.0,252.07,252.32,251.31,251.65,11300.0
2019-03-11 14:00:00,251.96,252.24,250.98,251.48,19302.0,251.96,252.24,250.98,251.48,19302.0
2019-03-11 14:30:00,251.31,251.98,251.24,251.94,7665.0,251.31,251.98,251.24,251.94,7665.0
2019-03-11 15:00:00,251.89,252.18,251.47,252.14,6348.0,251.89,252.18,251.47,252.14,6348.0
2019-03-11 15:30:00,251.99,252.89,251.99,252.7,28147.0,251.99,252.89,251.99,252.7,28147.0
2019-03-12 09:30:00,253.35,253.56,252.13,253.54,5137.0,253.35,253.56,252.13,253.54,5137.0
2019-03-12 10:00:00,253.53,254.05,252.91,253.82,4941.0,253.53,254.05,252.91,253.82,4941.0
2019-03-12 10:30:00,254.2,254.93,253.66,254.91,3518.0,254.2,254.93,253.66,254.91,3518.0
2019-03-12 11:00:00,254.64,254.99,254.24,254.33,4535.0,254.64,254.99,254.24,254.33,4535.0
2019-03-12 11:30:00,254.48,255.49,254.48,255.49,7370.0,254.48,255.49,254.48,255.49,7370.0
2019-03-12 12:00:00,255.41,255.9,255.12,255.86,5750.0,255.41,255.9,255.12,255.86,5750.0
2019-03-12 12:30:00,256.0,256.3,255.62,256.29,3967.0,256.0,256.3,255.62,256.29,3967.0
2019-03-12 13:00:00,256.26,256.45,255.74,256.27,5899.0,256.26,256.45,255.74,256.27,5899.0
2019-03-12 13:30:00,256.06,257.44,256.06,257.28,6798.0,256.06,257.44,256.06,257.28,6798.0
2019-03-12 14:00:00,257.43,257.53,257.2,257.48,4680.0,257.43,257.53,257.2,257.48,4680.0
2019-03-12 14:30:00,257.43,257.48,256.85,257.14,7710.0,257.43,257.48,256.85,257.14,7710.0
2019-03-12 15:00:00,257.3,257.75,256.74,257.26,8326.0,257.3,257.75,256.74,257.26,8326.0
2019-03-12 15:30:00,257.19,257.58,256.09,256.71,29069.0,257.19,257.58,256.09,256.71,29069.0
2019-03-13 09:30:00,257.66,261.08,257.66,260.22,11869.0,257.66,261.08,257.66,260.22,11869.0
2019-03-13 10:00:00,260.22,260.35,259.23,259.59,4520.0,260.22,260.35,259.23,259.59,4520.0
2019-03-13 10:30:00,259.48,260.52,259.38,260.42,4800.0,259.48,260.52,259.38,260.42,4800.0
2019-03-13 11:00:00,260.31,260.36,259.77,260.0,6284.0,260.31,260.36,259.77,260.0,6284.0
2019-03-13 11:30:00,260.0,260.46,259.27,259.65,18181.0,260.0,260.46,259.27,259.65,18181.0
2019-03-13 12:00:00,259.8,260.15,259.44,259.44,3400.0,259.8,260.15,259.44,259.44,3400.0
2019-03-13 12:30:00,259.62,260.37,259.55,259.63,5896.0,259.62,260.37,259.55,259.63,5896.0
2019-03-13 13:00:00,259.69,260.16,259.49,259.85,13982.0,259.69,260.16,259.49,259.85,13982.0
2019-03-13 13:30:00,259.82,260.41,259.73,259.99,13255.0,259.82,260.41,259.73,259.99,13255.0
2019-03-13 14:00:00,259.96,260.43,259.9,260.13,12575.0,259.96,260.43,259.9,260.13,12575.0
2019-03-13 14:30:00,260.17,260.36,258.9,259.01,13170.0,260.17,260.36,258.9,259.01,13170.0
2019-03-13 15:00:00,258.86,259.19,258.11,258.22,13688.0,258.86,259.19,258.11,258.22,13688.0
2019-03-13 15:30:00,258.29,258.78,257.79,257.81,39787.0,258.29,258.78,257.79,257.81,39787.0
2019-03-14 09:30:00,258.2,259.42,257.49,258.68,17975.0,258.2,259.42,257.49,258.68,17975.0
2019-03-14 10:00:00,258.46,258.93,258.06,258.73,6021.0,258.46,258.93,258.06,258.73,6021.0
2019-03-14 10:30:00,258.84,259.13,257.91,258.59,26759.0,258.84,259.13,257.91,258.59,26759.0
2019-03-14 11:00:00,258.81,259.05,258.06,259.05,9813.0,258.81,259.05,258.06,259.05,9813.0
2019-03-14 11:30:00,259.07,259.81,258.84,259.69,12811.0,259.07,259.81,258.84,259.69,12811.0
2019-03-14 12:00:00,259.69,260.2,259.16,260.19,15472.0,259.69,260.2,259.16,260.19,15472.0
2019-03-14 12:30:00,260.09,260.56,259.31,259.48,13286.0,260.09,260.56,259.31,259.48,13286.0
2019-03-14 13:00:00,259.5,259.85,259.4,259.85,2800.0,259.5,259.85,259.4,259.85,2800.0
2019-03-14 13:30:00,260.02,260.33,259.89,260.22,5510.0,260.02,260.33,259.89,260.22,5510.0
2019-03-14 14:00:00,260.21,260.63,259.95,259.99,6435.0,260.21,260.63,259.95,259.99,6435.0
2019-03-14 14:30:00,260.18,260.83,260.05,260.83,6184.0,260.18,260.83,260.05,260.83,6184.0
2019-03-14 15:00:00,260.64,260.94,260.63,260.85,3812.0,260.64,260.94,260.63,260.85,3812.0
2019-03-14 15:30:00,260.98,261.45,260.75,261.24,29692.0,260.98,261.45,260.75,261.24,29692.0
2019-03-15 09:30:00,260.78,262.04,260.32,261.25,48489.0,260.78,262.04,260.32,261.25,48489.0
2019-03-15 10:00:00,261.71,262.84,261.24,262.64,14565.0,261.71,262.84,261.24,262.64,14565.0
2019-03-15 10:30:00,262.51,263.09,262.23,263.08,6393.0,262.51,263.09,262.23,263.08,6393.0
2019-03-15 11:00:00,263.09,263.59,263.09,263.27,6760.0,263.09,263.59,263.09,263.27,6760.0
2019-03-15 11:30:00,263.34,263.35,262.27,262.67,6700.0,263.34,263.35,262.27,262.67,6700.0
2019-03-15 12:00:00,262.64,263.54,262.64,263.49,7278.0,262.64,263.54,262.64,263.49,7278.0
2019-03-15 12:30:00,263.5,263.7,263.22,263.29,10633.0,263.5,263.7,263.22,263.29,10633.0
2019-03-15 13:00:00,263.48,264.32,263.48,264.2,17988.0,263.48,264.32,263.48,264.2,17988.0
2019-03-15 13:30:00,264.15,265.19,264.1,264.86,38476.0,264.15,265.19,264.1,264.86,38476.0
2019-03-15 14:00:00,264.89,264.93,264.39,264.81,25282.0,264.89,264.93,264.39,264.81,25282.0
2019-03-15 14:30:00,264.85,265.28,264.78,265.03,5715.0,264.85,265.28,264.78,265.03,5715.0
2019-03-15 15:00:00,264.93,265.25,264.81,264.9,13594.0,264.93,265.25,264.81,264.9,13594.0
2019-03-15 15:30:00,264.95,264.97,262.6,263.16,26341.0,264.95,264.97,262.6,263.16,26341.0
2019-03-18 09:30:00,263.49,265.5,263.49,265.5,7567.0,263.49,265.5,263.49,265.5,7567.0
2019-03-18 10:00:00,265.59,266.39,265.27,266.39,5461.0,265.59,266.39,265.27,266.39,5461.0
2019-03-18 10:30:00,266.07,266.74,266.07,266.74,2400.0,266.07,266.74,266.07,266.74,2400.0
2019-03-18 11:00:00,266.54,266.55,264.42,264.67,11275.0,266.54,266.55,264.42,264.67,11275.0
2019-03-18 11:30:00,264.82,265.71,264.48,265.03,7925.0,264.82,265.71,264.48,265.03,7925.0
2019-03-18 12:00:00,265.17,265.23,264.38,264.54,14733.0,265.17,265.23,264.38,264.54,14733.0
2019-03-18 12:30:00,264.5,264.57,263.73,263.97,9959.0,264.5,264.57,263.73,263.97,9959.0
2019-03-18 13:00:00,264.15,265.0,263.86,264.59,15824.0,264.15,265.0,263.86,264.59,15824.0
2019-03-18 13:30:00,264.44,264.54,264.06,264.38,11420.0,264.44,264.54,264.06,264.38,11420.0
2019-03-18 14:00:00,264.59,264.59,264.17,264.29,3702.0,264.59,264.59,264.17,264.29,3702.0
2019-03-18 14:30:00,264.15,264.33,263.88,264.02,4129.0,264.15,264.33,263.88,264.02,4129.0
2019-03-18 15:00:00,264.24,264.34,263.58,263.74,3200.0,264.24,264.34,263.58,263.74,3200.0
2019-03-18 15:30:00,263.65,264.25,263.65,264.15,17248.0,263.65,264.25,263.65,264.15,17248.0
2019-03-19 09:30:00,264.18,264.52,262.37,263.08,5479.0,264.18,264.52,262.37,263.08,5479.0
2019-03-19 10:00:00,263.0,263.54,261.65,262.6,19538.0,263.0,263.54,261.65,262.6,19538.0
2019-03-19 10:30:00,262.73,263.0,261.75,261.75,17300.0,262.73,263.0,261.75,261.75,17300.0
2019-03-19 11:00:00,261.95,262.51,261.02,262.51,16550.0,261.95,262.51,261.02,262.51,16550.0
2019-03-19 11:30:00,261.94,263.58,261.94,263.58,3015.0,261.94,263.58,261.94,263.58,3015.0
2019-03-19 12:00:00,263.83,264.96,263.83,264.5,3912.0,263.83,264.96,263.83,264.5,3912.0
2019-03-19 12:30:00,264.53,264.66,263.58,264.19,19752.0,264.53,264.66,263.58,264.19,19752.0
2019-03-19 13:00:00,264.11,264.36,263.85,264.1,5100.0,264.11,264.36,263.85,264.1,5100.0
2019-03-19 13:30:00,264.15,264.63,264.06,264.63,5700.0,264.15,264.63,264.06,264.63,5700.0
2019-03-19 14:00:00,264.77,265.77,264.63,265.57,3408.0,264.77,265.77,264.63,265.57,3408.0
2019-03-19 14:30:00,265.52,265.89,265.49,265.49,2502.0,265.52,265.89,265.49,265.49,2502.0
2019-03-19 15:00:00,265.33,265.72,264.7,264.83,4000.0,265.33,265.72,264.7,264.83,4000.0
2019-03-19 15:30:00,264.67,264.9,263.8,264.79,16894.0,264.67,264.9,263.8,264.79,16894.0
2019-03-20 09:30:00,264.06,264.4,262.86,263.05,17006.0,264.06,264.4,262.86,263.05,17006.0
2019-03-20 10:00:00,263.76,263.83,262.57,263.31,3300.0,263.76,263.83,262.57,263.31,3300.0
2019-03-20 10:30:00,263.85,263.89,263.26,263.4,3859.0,263.85,263.89,263.26,263.4,3859.0
2019-03-20 11:00:00,263.51,263.52,262.86,262.96,2800.0,263.51,263.52,262.86,262.96,2800.0
2019-03-20 11:30:00,263.03,263.03,261.72,261.89,3906.0,263.03,263.03,261.72,261.89,3906.0
2019-03-20 12:00:00,261.66,263.23,261.37,263.23,6221.0,261.66,263.23,261.37,263.23,6221.0
2019-03-20 12:30:00,263.16,263.16,262.02,262.2,3661.0,263.16,263.16,262.02,262.2,3661.0
2019-03-20 13:00:00,262.99,263.22,262.99,263.08,1000.0,262.99,263.22,262.99,263.08,1000.0
2019-03-20 13:30:00,263.45,264.07,263.43,264.07,1900.0,263.45,264.07,263.43,264.07,1900.0
2019-03-20 14:00:00,264.08,266.44,264.07,266.44,4524.0,264.08,266.44,264.07,266.44,4524.0
2019-03-20 14:30:00,266.7,267.0,264.94,265.13,21011.0,266.7,267.0,264.94,265.13,21011.0
2019-03-20 15:00:00,265.25,265.42,263.06,264.3,37782.0,265.25,265.42,263.06,264.3,37782.0
2019-03-20 15:30:00,264.39,264.39,262.99,263.39,15577.0,264.39,264.39,262.99,263.39,15577.0
2019-03-21 09:30:00,262.07,266.05,262.07,265.42,18854.0,262.07,266.05,262.07,265.42,18854.0
2019-03-21 10:00:00,264.99,266.28,264.99,266.28,4797.0,264.99,266.28,264.99,266.28,4797.0
2019-03-21 10:30:00,266.34,267.94,266.31,267.94,2300.0,266.34,267.94,266.31,267.94,2300.0
2019-03-21 11:00:00,267.93,269.0,267.9,269.0,3978.0,267.93,269.0,267.9,269.0,3978.0
2019-03-21 11:30:00,268.75,269.39,268.43,269.31,4584.0,268.75,269.39,268.43,269.31,4584.0
2019-03-21 12:00:00,269.22,269.29,268.9,268.9,1885.0,269.22,269.29,268.9,268.9,1885.0
2019-03-21 12:30:00,268.81,269.76,268.81,269.51,4204.0,268.81,269.76,268.81,269.51,4204.0
2019-03-21 13:00:00,269.51,270.31,269.51,270.24,4350.0,269.51,270.31,269.51,270.24,4350.0
2019-03-21 13:30:00,270.21,270.24,268.98,268.98,11605.0,270.21,270.24,268.98,268.98,11605.0
2019-03-21 14:00:00,268.96,269.3,268.32,269.25,4800.0,268.96,269.3,268.32,269.25,4800.0
2019-03-21 14:30:00,269.14,269.55,268.83,268.83,3005.0,269.14,269.55,268.83,268.83,3005.0
2019-03-21 15:00:00,269.09,269.61,268.08,268.65,10400.0,269.09,269.61,268.08,268.65,10400.0
2019-03-21 15:30:00,268.62,269.25,268.5,269.19,19954.0,268.62,269.25,268.5,269.19,19954.0
2019-03-22 09:30:00,268.43,269.06,265.58,265.58,27305.0,268.43,269.06,265.58,265.58,27305.0
2019-03-22 10:00:00,265.69,268.08,265.69,266.66,4291.0,265.69,268.08,265.69,266.66,4291.0
2019-03-22 10:30:00,266.66,267.09,265.88,266.42,8989.0,266.66,267.09,265.88,266.42,8989.0
2019-03-22 11:00:00,266.35,266.42,264.5,264.78,4280.0,266.35,266.42,264.5,264.78,4280.0
2019-03-22 11:30:00,264.96,265.04,263.62,263.68,4650.0,264.96,265.04,263.62,263.68,4650.0
2019-03-22 12:00:00,263.07,263.77,262.44,263.23,8289.0,263.07,263.77,262.44,263.23,8289.0
2019-03-22 12:30:00,263.06,263.57,262.64,263.56,3000.0,263.06,263.57,262.64,263.56,3000.0
2019-03-22 13:00:00,263.57,263.75,262.98,262.99,5315.0,263.57,263.75,262.98,262.99,5315.0
2019-03-22 13:30:00,263.16,263.61,262.45,262.46,7545.0,263.16,263.61,262.45,262.46,7545.0
2019-03-22 14:00:00,262.57,264.71,262.57,264.31,6400.0,262.57,264.71,262.57,264.31,6400.0
2019-03-22 14:30:00,264.2,265.84,264.2,265.33,5901.0,264.2,265.84,264.2,265.33,5901.0
2019-03-22 15:00:00,265.62,265.67,264.49,264.49,13010.0,265.62,265.67,264.49,264.49,13010.0
2019-03-22 15:30:00,264.43,264.51,263.13,263.33,17582.0,264.43,264.51,263.13,263.33,17582.0
2019-03-25 09:30:00,262.92,263.14,260.36,261.0,14788.0,262.92,263.14,260.36,261.0,14788.0
2019-03-25 10:00:00,261.16,261.52,260.69,261.36,3457.0,261.16,261.52,260.69,261.36,3457.0
2019-03-25 10:30:00,261.49,263.28,261.26,262.72,6700.0,261.49,263.28,261.26,262.72,6700.0
2019-03-25 11:00:00,262.57,264.12,262.3,264.12,5975.0,262.57,264.12,262.3,264.12,5975.0
2019-03-25 11:30:00,263.72,263.72,262.3,262.76,5715.0,263.72,263.72,262.3,262.76,5715.0
2019-03-25 12:00:00,262.68,263.17,262.24,262.84,5650.0,262.68,263.17,262.24,262.84,5650.0
2019-03-25 12:30:00,262.59,262.59,261.76,262.25,5633.0,262.59,262.59,261.76,262.25,5633.0
2019-03-25 13:00:00,262.46,263.56,262.05,262.41,7400.0,262.46,263.56,262.05,262.41,7400.0
2019-03-25 13:30:00,262.4,262.68,261.57,262.13,6506.0,262.4,262.68,261.57,262.13,6506.0
2019-03-25 14:00:00,262.12,262.25,261.78,261.93,6083.0,262.12,262.25,261.78,261.93,6083.0
2019-03-25 14:30:00,262.14,263.21,262.03,262.94,7555.0,262.14,263.21,262.03,262.94,7555.0
2019-03-25 15:00:00,262.82,264.19,262.81,263.48,23566.0,262.82,264.19,262.81,263.48,23566.0
2019-03-25 15:30:00,263.61,263.61,262.34,262.57,23759.0,263.61,263.61,262.34,262.57,23759.0
2019-03-26 09:30:00,265.32,266.3,265.32,266.29,2453.0,265.32,266.3,265.32,266.29,2453.0
2019-03-26 10:00:00,266.42,266.42,264.89,264.89,2400.0,266.42,266.42,264.89,264.89,2400.0
2019-03-26 10:30:00,264.87,267.22,264.86,267.05,3228.0,264.87,267.22,264.86,267.05,3228.0
2019-03-26 11:00:00,267.06,267.26,265.52,266.09,4257.0,267.06,267.26,265.52,266.09,4257.0
2019-03-26 11:30:00,265.78,265.78,263.65,264.32,19122.0,265.78,265.78,263.65,264.32,19122.0
2019-03-26 12:00:00,264.3,266.58,264.15,264.44,24047.0,264.3,266.58,264.15,264.44,24047.0
2019-03-26 12:30:00,265.07,265.07,263.01,263.01,24241.0,265.07,265.07,263.01,263.01,24241.0
2019-03-26 13:00:00,263.49,265.23,263.07,264.31,13034.0,263.49,265.23,263.07,264.31,13034.0
2019-03-26 13:30:00,264.21,264.36,263.29,263.3,7143.0,264.21,264.36,263.29,263.3,7143.0
2019-03-26 14:00:00,263.35,263.74,262.98,263.67,9893.0,263.35,263.74,262.98,263.67,9893.0
2019-03-26 14:30:00,263.35,264.55,263.0,263.24,5022.0,263.35,264.55,263.0,263.24,5022.0
2019-03-26 15:00:00,263.95,265.25,263.95,264.46,2861.0,263.95,265.25,263.95,264.46,2861.0
2019-03-26 15:30:00,264.27,265.56,264.18,265.51,12600.0,264.27,265.56,264.18,265.51,12600.0
2019-03-27 09:30:00,265.8,266.78,265.62,266.78,2439.0,265.8,266.78,265.62,266.78,2439.0
2019-03-27 10:00:00,266.23,266.35,264.72,265.2,4299.0,266.23,266.35,264.72,265.2,4299.0
2019-03-27 10:30:00,265.24,265.27,263.95,263.95,1500.0,265.24,265.27,263.95,263.95,1500.0
2019-03-27 11:00:00,264.06,264.59,261.3,261.44,6726.0,264.06,264.59,261.3,261.44,6726.0
2019-03-27 11:30:00,261.3,261.69,260.92,261.48,3565.0,261.3,261.69,260.92,261.48,3565.0
2019-03-27 12:00:00,261.38,262.7,261.38,262.32,4364.0,261.38,262.7,261.38,262.32,4364.0
2019-03-27 12:30:00,262.53,263.02,262.18,262.34,18062.0,262.53,263.02,262.18,262.34,18062.0
2019-03-27 13:00:00,262.42,263.92,262.05,263.92,7583.0,262.42,263.92,262.05,263.92,7583.0
2019-03-27 13:30:00,263.78,264.53,263.27,264.31,7218.0,263.78,264.53,263.27,264.31,7218.0
2019-03-27 14:00:00,264.18,264.5,263.83,263.94,3946.0,264.18,264.5,263.83,263.94,3946.0
2019-03-27 14:30:00,264.37,264.73,263.39,263.45,5727.0,264.37,264.73,263.39,263.45,5727.0
2019-03-27 15:00:00,263.35,263.81,262.95,263.53,6303.0,263.35,263.81,262.95,263.53,6303.0
2019-03-27 15:30:00,263.75,264.07,262.85,263.01,26189.0,263.75,264.07,262.85,263.01,26189.0
2019-03-28 09:30:00,263.43,265.25,262.78,265.25,4853.0,263.43,265.25,262.78,265.25,4853.0
2019-03-28 10:00:00,265.7,266.57,265.7,265.97,2800.0,265.7,266.57,265.7,265.97,2800.0
2019-03-28 10:30:00,265.75,266.04,264.79,264.79,10451.0,265.75,266.04,264.79,264.79,10451.0
2019-03-28 11:00:00,264.68,265.48,263.38,264.09,15857.0,264.68,265.48,263.38,264.09,15857.0
2019-03-28 11:30:00,263.74,264.61,263.56,264.14,34475.0,263.74,264.61,263.56,264.14,34475.0
2019-03-28 12:00:00,264.55,264.55,263.35,263.38,10525.0,264.55,264.55,263.35,263.38,10525.0
2019-03-28 12:30:00,263.38,263.83,263.12,263.63,17905.0,263.38,263.83,263.12,263.63,17905.0
2019-03-28 13:00:00,263.83,264.08,263.6,264.01,11365.0,263.83,264.08,263.6,264.01,11365.0
2019-03-28 13:30:00,263.89,264.11,263.59,264.11,4403.0,263.89,264.11,263.59,264.11,4403.0
2019-03-28 14:00:00,264.12,264.3,263.7,263.97,6500.0,264.12,264.3,263.7,263.97,6500.0
2019-03-28 14:30:00,264.1,264.17,263.69,263.8,2600.0,264.1,264.17,263.69,263.8,2600.0
2019-03-28 15:00:00,263.81,265.71,263.81,265.45,11877.0,263.81,265.71,263.81,265.45,11877.0
2019-03-28 15:30:00,265.3,266.71,265.15,266.47,35865.0,265.3,266.71,265.15,266.47,35865.0
2019-03-29 09:30:00,267.97,268.5,266.51,266.51,4817.0,267.97,268.5,266.51,266.51,4817.0
2019-03-29 10:00:00,266.5,269.63,266.5,269.63,4498.0,266.5,269.63,266.5,269.63,4498.0
2019-03-29 10:30:00,269.63,270.31,267.58,267.88,3353.0,269.63,270.31,267.58,267.88,3353.0
2019-03-29 11:00:00,267.68,269.07,267.68,269.07,8376.0,267.68,269.07,267.68,269.07,8376.0
2019-03-29 11:30:00,269.06,269.58,267.88,267.88,12201.0,269.06,269.58,267.88,267.88,12201.0
2019-03-29 12:00:00,267.83,269.46,267.82,268.6,13546.0,267.83,269.46,267.82,268.6,13546.0
2019-03-29 12:30:00,268.8,269.55,268.59,269.55,3117.0,268.8,269.55,268.59,269.55,3117.0
2019-03-29 13:00:00,269.94,269.94,268.68,269.18,6650.0,269.94,269.94,268.68,269.18,6650.0
2019-03-29 13:30:00,269.18,269.55,268.84,269.49,14441.0,269.18,269.55,268.84,269.49,14441.0
2019-03-29 14:00:00,269.41,270.1,269.41,270.1,3600.0,269.41,270.1,269.41,270.1,3600.0
2019-03-29 14:30:00,270.22,270.73,270.0,270.64,5809.0,270.22,270.73,270.0,270.64,5809.0
2019-03-29 15:00:00,270.83,270.84,270.16,270.31,5609.0,270.83,270.84,270.16,270.31,5609.0
2019-03-29 15:30:00,270.21,271.92,270.09,271.66,58090.0,270.21,271.92,270.09,271.66,58090.0
2019-04-01 09:30:00,273.78,276.55,272.07,272.54,11219.0,273.78,276.55,272.07,272.54,11219.0
2019-04-01 10:00:00,272.83,273.58,272.2,273.42,14267.0,272.83,273.58,272.2,273.42,14267.0
2019-04-01 10:30:00,273.64,274.82,273.64,274.05,5367.0,273.64,274.82,273.64,274.05,5367.0
2019-04-01 11:00:00,274.21,274.85,274.21,274.3,9357.0,274.21,274.85,274.21,274.3,9357.0
2019-04-01 11:30:00,274.29,274.34,272.45,272.45,5190.0,274.29,274.34,272.45,272.45,5190.0
2019-04-01 12:00:00,272.4,272.9,272.11,272.53,11778.0,272.4,272.9,272.11,272.53,11778.0
2019-04-01 12:30:00,272.65,272.77,271.07,271.65,13182.0,272.65,272.77,271.07,271.65,13182.0
2019-04-01 13:00:00,271.79,271.93,270.87,271.74,7412.0,271.79,271.93,270.87,271.74,7412.0
2019-04-01 13:30:00,271.63,271.63,270.6,271.61,12091.0,271.63,271.63,270.6,271.61,12091.0
2019-04-01 14:00:00,271.52,271.82,271.04,271.56,4592.0,271.52,271.82,271.04,271.56,4592.0
2019-04-01 14:30:00,271.72,272.2,271.45,271.87,4114.0,271.72,272.2,271.45,271.87,4114.0
2019-04-01 15:00:00,271.66,272.49,271.51,272.49,7445.0,271.66,272.49,271.51,272.49,7445.0
2019-04-01 15:30:00,272.47,273.03,271.91,272.75,14497.0,272.47,273.03,271.91,272.75,14497.0
2019-04-02 09:30:00,273.19,273.19,270.53,270.77,17746.0,273.19,273.19,270.53,270.77,17746.0
2019-04-02 10:00:00,270.79,273.45,270.79,273.31,4930.0,270.79,273.45,270.79,273.31,4930.0
2019-04-02 10:30:00,273.32,273.99,272.31,273.99,8490.0,273.32,273.99,272.31,273.99,8490.0
2019-04-02 11:00:00,273.87,273.95,272.54,272.81,4484.0,273.87,273.95,272.54,272.81,4484.0
2019-04-02 11:30:00,273.71,275.45,273.61,274.96,6422.0,273.71,275.45,273.61,274.96,6422.0
2019-04-02 12:00:00,274.21,274.66,273.25,273.84,11611.0,274.21,274.66,273.25,273.84,11611.0
2019-04-02 12:30:00,273.86,273.92,273.41,273.54,6150.0,273.86,273.92,273.41,273.54,6150.0
2019-04-02 13:00:00,273.61,273.9,273.47,273.73,3757.0,273.61,273.9,273.47,273.73,3757.0
2019-04-02 13:30:00,273.67,273.83,273.0,273.55,15646.0,273.67,273.83,273.0,273.55,15646.0
2019-04-02 14:00:00,273.26,273.91,273.19,273.68,10543.0,273.26,273.91,273.19,273.68,10543.0
2019-04-02 14:30:00,273.85,275.5,273.67,275.12,11886.0,273.85,275.5,273.67,275.12,11886.0
2019-04-02 15:00:00,275.39,275.45,274.88,274.93,5929.0,275.39,275.45,274.88,274.93,5929.0
2019-04-02 15:30:00,275.06,275.72,275.04,275.51,15137.0,275.06,275.72,275.04,275.51,15137.0
2019-04-03 09:30:00,277.0,277.7,275.46,276.65,17137.0,277.0,277.7,275.46,276.65,17137.0
2019-04-03 10:00:00,276.53,278.55,276.26,278.4,9695.0,276.53,278.55,276.26,278.4,9695.0
2019-04-03 10:30:00,278.28,279.42,277.99,278.44,4884.0,278.28,279.42,277.99,278.44,4884.0
2019-04-03 11:00:00,278.54,278.86,277.27,277.27,4511.0,278.54,278.86,277.27,277.27,4511.0
2019-04-03 11:30:00,277.36,277.48,276.41,277.17,8205.0,277.36,277.48,276.41,277.17,8205.0
2019-04-03 12:00:00,277.03,277.86,275.9,276.09,12504.0,277.03,277.86,275.9,276.09,12504.0
2019-04-03 12:30:00,276.09,277.12,276.09,276.39,5900.0,276.09,277.12,276.09,276.39,5900.0
2019-04-03 13:00:00,276.38,276.86,276.24,276.69,3100.0,276.38,276.86,276.24,276.69,3100.0
2019-04-03 13:30:00,276.69,276.69,275.7,275.84,7438.0,276.69,276.69,275.7,275.84,7438.0
2019-04-03 14:00:00,275.93,276.22,274.81,276.08,25769.0,275.93,276.22,274.81,276.08,25769.0
2019-04-03 14:30:00,275.9,275.95,275.2,275.72,2985.0,275.9,275.95,275.2,275.72,2985.0
2019-04-03 15:00:00,275.9,276.08,275.23,276.08,2825.0,275.9,276.08,275.23,276.08,2825.0
2019-04-03 15:30:00,275.8,276.72,275.66,276.62,18824.0,275.8,276.72,275.66,276.62,18824.0
2019-04-04 09:30:00,277.31,277.31,275.61,276.62,3802.0,277.31,277.31,275.61,276.62,3802.0
2019-04-04 10:00:00,276.22,276.54,273.57,274.31,9007.0,276.22,276.54,273.57,274.31,9007.0
2019-04-04 10:30:00,273.15,273.84,272.61,272.61,3200.0,273.15,273.84,272.61,272.61,3200.0
2019-04-04 11:00:00,271.8,272.34,270.02,270.02,6892.0,271.8,272.34,270.02,270.02,6892.0
2019-04-04 11:30:00,270.38,271.59,270.38,270.59,3112.0,270.38,271.59,270.38,270.59,3112.0
2019-04-04 12:00:00,270.44,271.34,270.13,270.13,3600.0,270.44,271.34,270.13,270.13,3600.0
2019-04-04 12:30:00,270.02,270.42,269.48,270.32,3600.0,270.02,270.42,269.48,270.32,3600.0
2019-04-04 13:00:00,270.36,271.74,270.14,270.78,3100.0,270.36,271.74,270.14,270.78,3100.0
2019-04-04 13:30:00,270.68,270.99,269.66,270.11,4661.0,270.68,270.99,269.66,270.11,4661.0
2019-04-04 14:00:00,269.75,269.98,269.2,269.53,15825.0,269.75,269.98,269.2,269.53,15825.0
2019-04-04 14:30:00,269.56,270.66,269.42,270.29,28267.0,269.56,270.66,269.42,270.29,28267.0
2019-04-04 15:00:00,270.24,270.31,269.39,269.39,10506.0,270.24,270.31,269.39,269.39,10506.0
2019-04-04 15:30:00,269.47,270.82,269.23,270.59,31532.0,269.47,270.82,269.23,270.59,31532.0
2019-04-05 09:30:00,271.87,273.94,270.83,273.42,6113.0,271.87,273.94,270.83,273.42,6113.0
2019-04-05 10:00:00,274.1,274.93,273.84,274.54,6170.0,274.1,274.93,273.84,274.54,6170.0
2019-04-05 10:30:00,274.67,274.93,272.81,273.75,19392.0,274.67,274.93,272.81,273.75,19392.0
2019-04-05 11:00:00,273.68,273.88,273.08,273.84,6969.0,273.68,273.88,273.08,273.84,6969.0
2019-04-05 11:30:00,273.71,273.83,272.58,272.65,7140.0,273.71,273.83,272.58,272.65,7140.0
2019-04-05 12:00:00,272.6,273.05,272.58,272.78,4824.0,272.6,273.05,272.58,272.78,4824.0
2019-04-05 12:30:00,272.6,272.67,272.23,272.3,3310.0,272.6,272.67,272.23,272.3,3310.0
2019-04-05 13:00:00,272.23,272.41,271.98,272.41,4300.0,272.23,272.41,271.98,272.41,4300.0
2019-04-05 13:30:00,272.35,272.35,271.64,272.05,8431.0,272.35,272.35,271.64,272.05,8431.0
2019-04-05 14:00:00,272.01,272.96,271.78,272.29,9541.0,272.01,272.96,271.78,272.29,9541.0
2019-04-05 14:30:00,272.22,272.4,271.27,271.3,13426.0,272.22,272.4,271.27,271.3,13426.0
2019-04-05 15:00:00,271.33,272.09,271.23,272.01,7040.0,271.33,272.09,271.23,272.01,7040.0
2019-04-05 15:30:00,272.01,272.5,271.92,272.19,12664.0,272.01,272.5,271.92,272.19,12664.0
2019-04-08 09:30:00,272.06,273.86,269.63,271.53,8339.0,272.06,273.86,269.63,271.53,8339.0
2019-04-08 10:00:00,271.83,272.13,271.01,271.01,3125.0,271.83,272.13,271.01,271.01,3125.0
2019-04-08 10:30:00,271.54,272.63,271.54,272.28,2900.0,271.54,272.63,271.54,272.28,2900.0
2019-04-08 11:00:00,272.28,273.46,272.28,273.46,2010.0,272.28,273.46,272.28,273.46,2010.0
2019-04-08 11:30:00,274.03,274.03,273.01,273.18,3570.0,274.03,274.03,273.01,273.18,3570.0
2019-04-08 12:00:00,273.27,273.49,272.58,273.45,3900.0,273.27,273.49,272.58,273.45,3900.0
2019-04-08 12:30:00,273.46,274.01,273.11,273.76,9431.0,273.46,274.01,273.11,273.76,9431.0
2019-04-08 13:00:00,273.93,274.06,273.57,273.76,3322.0,273.93,274.06,273.57,273.76,3322.0
2019-04-08 13:30:00,273.95,274.34,273.53,274.34,4010.0,273.95,274.34,273.53,274.34,4010.0
2019-04-08 14:00:00,274.35,274.62,273.95,274.04,3155.0,274.35,274.62,273.95,274.04,3155.0
2019-04-08 14:30:00,274.12,274.25,273.86,274.14,2959.0,274.12,274.25,273.86,274.14,2959.0
2019-04-08 15:00:00,274.3,274.56,274.03,274.39,4100.0,274.3,274.56,274.03,274.39,4100.0
2019-04-08 15:30:00,274.34,275.32,274.24,275.22,29086.0,274.34,275.32,274.24,275.22,29086.0
2019-04-09 09:30:00,275.14,277.21,274.0,275.76,11480.0,275.14,277.21,274.0,275.76,11480.0
2019-04-09 10:00:00,275.89,276.09,275.1,275.22,3549.0,275.89,276.09,275.1,275.22,3549.0
2019-04-09 10:30:00,275.0,275.13,274.17,275.0,4499.0,275.0,275.13,274.17,275.0,4499.0
2019-04-09 11:00:00,274.96,276.15,274.96,276.15,3154.0,274.96,276.15,274.96,276.15,3154.0
2019-04-09 11:30:00,276.25,276.55,275.89,276.05,2103.0,276.25,276.55,275.89,276.05,2103.0
2019-04-09 12:00:00,275.96,277.04,275.57,276.61,2000.0,275.96,277.04,275.57,276.61,2000.0
2019-04-09 12:30:00,276.56,277.22,276.37,277.22,3405.0,276.56,277.22,276.37,277.22,3405.0
2019-04-09 13:00:00,277.15,277.15,275.95,276.25,3256.0,277.15,277.15,275.95,276.25,3256.0
2019-04-09 13:30:00,276.25,276.46,276.0,276.27,4157.0,276.25,276.46,276.0,276.27,4157.0
2019-04-09 14:00:00,276.24,276.25,275.56,275.72,6478.0,276.24,276.25,275.56,275.72,6478.0
2019-04-09 14:30:00,275.81,275.96,275.72,275.91,1722.0,275.81,275.96,275.72,275.91,1722.0
2019-04-09 15:00:00,275.91,276.13,275.6,275.81,3771.0,275.91,276.13,275.6,275.81,3771.0
2019-04-09 15:30:00,275.79,275.98,275.19,275.7,11546.0,275.79,275.98,275.19,275.7,11546.0
2019-04-10 09:30:00,276.61,278.16,274.97,277.44,8222.0,276.61,278.16,274.97,277.44,8222.0
2019-04-10 10:00:00,277.2,277.2,274.97,275.2,38641.0,277.2,277.2,274.97,275.2,38641.0
2019-04-10 10:30:00,275.26,278.03,275.15,276.25,25179.0,275.26,278.03,275.15,276.25,25179.0
2019-04-10 11:00:00,276.5,276.64,275.98,275.98,7630.0,276.5,276.64,275.98,275.98,7630.0
2019-04-10 11:30:00,276.07,277.06,276.07,276.66,17536.0,276.07,277.06,276.07,276.66,17536.0
2019-04-10 12:00:00,276.47,277.03,276.09,276.97,6871.0,276.47,277.03,276.09,276.97,6871.0
2019-04-10 12:30:00,276.97,277.16,276.74,276.94,11315.0,276.97,277.16,276.74,276.94,11315.0
2019-04-10 13:00:00,276.94,277.18,276.39,277.01,2499.0,276.94,277.18,276.39,277.01,2499.0
2019-04-10 13:30:00,277.0,277.07,276.54,276.58,2950.0,277.0,277.07,276.54,276.58,2950.0
2019-04-10 14:00:00,276.96,277.69,276.07,276.5,5000.0,276.96,277.69,276.07,276.5,5000.0
2019-04-10 14:30:00,276.24,276.83,276.24,276.68,1900.0,276.24,276.83,276.24,276.68,1900.0
2019-04-10 15:00:00,276.59,276.76,276.57,276.65,2498.0,276.59,276.76,276.57,276.65,2498.0
2019-04-10 15:30:00,276.67,277.01,275.95,276.34,20432.0,276.67,277.01,275.95,276.34,20432.0
2019-04-11 09:30:00,277.68,277.92,273.97,273.98,11973.0,277.68,277.92,273.97,273.98,11973.0
2019-04-11 10:00:00,274.17,276.39,273.69,276.15,13046.0,274.17,276.39,273.69,276.15,13046.0
2019-04-11 10:30:00,276.17,277.07,275.5,276.36,6666.0,276.17,277.07,275.5,276.36,6666.0
2019-04-11 11:00:00,276.56,277.4,276.07,277.31,16416.0,276.56,277.4,276.07,277.31,16416.0
2019-04-11 11:30:00,277.27,278.27,276.98,277.75,7359.0,277.27,278.27,276.98,277.75,7359.0
2019-04-11 12:00:00,277.75,279.1,277.49,279.1,5756.0,277.75,279.1,277.49,279.1,5756.0
2019-04-11 12:30:00,278.94,279.84,278.87,279.84,5476.0,278.94,279.84,278.87,279.84,5476.0
2019-04-11 13:00:00,279.84,279.98,278.51,278.68,9282.0,279.84,279.98,278.51,278.68,9282.0
2019-04-11 13:30:00,278.69,278.78,278.04,278.5,5787.0,278.69,278.78,278.04,278.5,5787.0
2019-04-11 14:00:00,278.65,279.15,278.27,278.27,9705.0,278.65,279.15,278.27,278.27,9705.0
2019-04-11 14:30:00,278.46,279.19,278.45,279.01,5400.0,278.46,279.19,278.45,279.01,5400.0
2019-04-11 15:00:00,279.06,279.61,278.87,278.87,8812.0,279.06,279.61,278.87,278.87,8812.0
2019-04-11 15:30:00,278.79,279.46,278.54,279.34,27241.0,278.79,279.46,278.54,279.34,27241.0
2019-04-12 09:30:00,280.35,281.74,278.22,279.5,14043.0,280.35,281.74,278.22,279.5,14043.0
2019-04-12 10:00:00,279.59,280.1,278.62,278.85,5050.0,279.59,280.1,278.62,278.85,5050.0
2019-04-12 10:30:00,279.53,279.62,277.2,277.97,30505.0,279.53,279.62,277.2,277.97,30505.0
2019-04-12 11:00:00,277.89,277.94,276.69,277.45,5000.0,277.89,277.94,276.69,277.45,5000.0
2019-04-12 11:30:00,277.64,278.12,277.15,277.15,5350.0,277.64,278.12,277.15,277.15,5350.0
2019-04-12 12:00:00,277.47,277.55,277.23,277.36,3900.0,277.47,277.55,277.23,277.36,3900.0
2019-04-12 12:30:00,277.43,277.71,277.18,277.7,2393.0,277.43,277.71,277.18,277.7,2393.0
2019-04-12 13:00:00,277.8,278.38,277.8,278.07,2885.0,277.8,278.38,277.8,278.07,2885.0
2019-04-12 13:30:00,278.07,278.07,277.7,277.7,2482.0,278.07,278.07,277.7,277.7,2482.0
2019-04-12 14:00:00,277.81,278.19,277.44,277.76,35576.0,277.81,278.19,277.44,277.76,35576.0
2019-04-12 14:30:00,277.77,278.82,277.77,278.31,7758.0,277.77,278.82,277.77,278.31,7758.0
2019-04-12 15:00:00,278.07,278.92,277.75,277.98,6700.0,278.07,278.92,277.75,277.98,6700.0
2019-04-12 15:30:00,278.26,279.08,277.95,279.08,19756.0,278.26,279.08,277.95,279.08,19756.0
2019-04-15 09:30:00,279.49,281.27,279.49,280.98,1724.0,279.49,281.27,279.49,280.98,1724.0
2019-04-15 10:00:00,280.5,280.98,277.61,278.15,35076.0,280.5,280.98,277.61,278.15,35076.0
2019-04-15 10:30:00,278.21,278.37,277.23,278.14,5980.0,278.21,278.37,277.23,278.14,5980.0
2019-04-15 11:00:00,278.25,278.9,278.09,278.61,2550.0,278.25,278.9,278.09,278.61,2550.0
2019-04-15 11:30:00,278.44,278.46,277.27,277.49,4101.0,278.44,278.46,277.27,277.49,4101.0
2019-04-15 12:00:00,278.16,278.16,277.17,277.59,4251.0,278.16,278.16,277.17,277.59,4251.0
2019-04-15 12:30:00,277.75,278.22,277.4,277.4,2600.0,277.75,278.22,277.4,277.4,2600.0
2019-04-15 13:00:00,277.23,278.05,277.22,277.82,2719.0,277.23,278.05,277.22,277.82,2719.0
2019-04-15 13:30:00,277.71,278.0,277.59,277.81,3112.0,277.71,278.0,277.59,277.81,3112.0
2019-04-15 14:00:00,277.87,277.97,277.5,277.69,3400.0,277.87,277.97,277.5,277.69,3400.0
2019-04-15 14:30:00,277.84,278.41,277.65,278.41,2574.0,277.84,278.41,277.65,278.41,2574.0
2019-04-15 15:00:00,278.26,278.26,277.91,277.98,2277.0,278.26,278.26,277.91,277.98,2277.0
2019-04-15 15:30:00,277.83,278.08,277.53,278.08,14393.0,277.83,278.08,277.53,278.08,14393.0
2019-04-16 09:30:00,280.41,280.89,279.51,279.82,4960.0,280.41,280.89,279.51,279.82,4960.0
2019-04-16 10:00:00,279.81,280.91,279.8,280.59,3341.0,279.81,280.91,279.8,280.59,3341.0
2019-04-16 10:30:00,280.44,281.56,280.31,281.56,11421.0,280.44,281.56,280.31,281.56,11421.0
2019-04-16 11:00:00,281.76,282.16,281.7,281.94,2500.0,281.76,282.16,281.7,281.94,2500.0
2019-04-16 11:30:00,281.89,282.05,281.16,281.18,2506.0,281.89,282.05,281.16,281.18,2506.0
2019-04-16 12:00:00,281.19,282.42,281.19,282.42,4207.0,281.19,282.42,281.19,282.42,4207.0
2019-04-16 12:30:00,282.15,283.09,282.11,282.7,3500.0,282.15,283.09,282.11,282.7,3500.0
2019-04-16 13:00:00,282.76,283.3,282.67,283.16,3947.0,282.76,283.3,282.67,283.16,3947.0
2019-04-16 13:30:00,283.24,283.53,282.71,282.97,5067.0,283.24,283.53,282.71,282.97,5067.0
2019-04-16 14:00:00,283.1,284.11,283.01,283.41,19338.0,283.1,284.11,283.01,283.41,19338.0
2019-04-16 14:30:00,283.22,283.88,282.91,283.88,5950.0,283.22,283.88,282.91,283.88,5950.0
2019-04-16 15:00:00,283.9,284.12,283.16,283.24,14556.0,283.9,284.12,283.16,283.24,14556.0
2019-04-16 15:30:00,283.0,283.52,281.63,283.36,42990.0,283.0,283.52,281.63,283.36,42990.0
2019-04-17 09:30:00,285.37,285.37,281.81,281.81,7845.0,285.37,285.37,281.81,281.81,7845.0
2019-04-17 10:00:00,280.39,280.87,279.27,279.55,13193.0,280.39,280.87,279.27,279.55,13193.0
2019-04-17 10:30:00,279.55,279.69,278.31,278.37,8412.0,279.55,279.69,278.31,278.37,8412.0
2019-04-17 11:00:00,278.01,278.67,277.45,278.56,6619.0,278.01,278.67,277.45,278.56,6619.0
2019-04-17 11:30:00,278.43,278.43,277.26,277.59,6500.0,278.43,278.43,277.26,277.59,6500.0
2019-04-17 12:00:00,277.25,277.46,276.76,277.46,4900.0,277.25,277.46,276.76,277.46,4900.0
2019-04-17 12:30:00,277.73,278.42,277.29,277.88,3165.0,277.73,278.42,277.29,277.88,3165.0
2019-04-17 13:00:00,277.62,277.85,276.6,276.6,13003.0,277.62,277.85,276.6,276.6,13003.0
2019-04-17 13:30:00,276.68,276.88,276.23,276.57,3985.0,276.68,276.88,276.23,276.57,3985.0
2019-04-17 14:00:00,276.2,276.47,274.89,275.43,5799.0,276.2,276.47,274.89,275.43,5799.0
2019-04-17 14:30:00,275.93,276.6,275.71,276.49,2500.0,275.93,276.6,275.71,276.49,2500.0
2019-04-17 15:00:00,276.85,276.85,275.62,275.84,13097.0,276.85,276.85,275.62,275.84,13097.0
2019-04-17 15:30:00,275.85,275.96,275.14,275.4,31673.0,275.85,275.96,275.14,275.4,31673.0
2019-04-18 09:30:00,275.75,276.08,273.49,274.13,27369.0,275.75,276.08,273.49,274.13,27369.0
2019-04-18 10:00:00,273.69,275.31,273.36,273.81,13925.0,273.69,275.31,273.36,273.81,13925.0
2019-04-18 10:30:00,274.42,274.65,273.86,274.5,11417.0,274.42,274.65,273.86,274.5,11417.0
2019-04-18 11:00:00,274.35,274.41,273.68,273.87,21868.0,274.35,274.41,273.68,273.87,21868.0
2019-04-18 11:30:00,274.05,275.29,274.05,275.11,22902.0,274.05,275.29,274.05,275.11,22902.0
2019-04-18 12:00:00,275.4,276.16,275.12,275.47,14304.0,275.4,276.16,275.12,275.47,14304.0
2019-04-18 12:30:00,275.49,275.55,275.18,275.19,3726.0,275.49,275.55,275.18,275.19,3726.0
2019-04-18 13:00:00,275.19,275.58,275.04,275.08,3844.0,275.19,275.58,275.04,275.08,3844.0
2019-04-18 13:30:00,275.38,275.7,275.02,275.15,3151.0,275.38,275.7,275.02,275.15,3151.0
2019-04-18 14:00:00,275.0,275.63,274.73,275.38,5319.0,275.0,275.63,274.73,275.38,5319.0
2019-04-18 14:30:00,275.42,275.55,274.84,275.3,3000.0,275.42,275.55,274.84,275.3,3000.0
2019-04-18 15:00:00,275.31,275.45,274.86,275.11,26949.0,275.31,275.45,274.86,275.11,26949.0
2019-04-18 15:30:00,275.1,275.59,275.07,275.48,44129.0,275.1,275.59,275.07,275.48,44129.0
2019-04-22 09:30:00,274.86,275.35,273.99,274.67,14903.0,274.86,275.35,273.99,274.67,14903.0
2019-04-22 10:00:00,274.81,275.52,274.06,275.26,44560.0,274.81,275.52,274.06,275.26,44560.0
2019-04-22 10:30:00,275.4,275.71,274.96,275.37,12902.0,275.4,275.71,274.96,275.37,12902.0
2019-04-22 11:00:00,275.44,277.89,275.44,277.89,3366.0,275.44,277.89,275.44,277.89,3366.0
2019-04-22 11:30:00,277.94,278.08,276.53,277.34,10967.0,277.94,278.08,276.53,277.34,10967.0
2019-04-22 12:00:00,277.85,278.19,277.56,278.19,1200.0,277.85,278.19,277.56,278.19,1200.0
2019-04-22 12:30:00,278.73,279.01,278.34,278.34,2900.0,278.73,279.01,278.34,278.34,2900.0
2019-04-22 13:00:00,278.06,278.84,277.93,278.67,2601.0,278.06,278.84,277.93,278.67,2601.0
2019-04-22 13:30:00,278.53,279.65,278.51,279.4,3100.0,278.53,279.65,278.51,279.4,3100.0
2019-04-22 14:00:00,279.13,279.77,279.1,279.65,1407.0,279.13,279.77,279.1,279.65,1407.0
2019-04-22 14:30:00,279.58,279.58,279.11,279.14,7011.0,279.58,279.58,279.11,279.14,7011.0
2019-04-22 15:00:00,279.21,279.26,278.26,278.71,2900.0,279.21,279.26,278.26,278.71,2900.0
2019-04-22 15:30:00,278.87,280.57,278.74,280.07,24873.0,278.87,280.57,278.74,280.07,24873.0
2019-04-23 09:30:00,281.46,283.73,281.09,283.73,4021.0,281.46,283.73,281.09,283.73,4021.0
2019-04-23 10:00:00,283.75,285.24,283.44,285.24,4080.0,283.75,285.24,283.44,285.24,4080.0
2019-04-23 10:30:00,285.25,285.56,283.8,283.89,8001.0,285.25,285.56,283.8,283.89,8001.0
2019-04-23 11:00:00,284.02,284.02,282.29,283.1,30262.0,284.02,284.02,282.29,283.1,30262.0
2019-04-23 11:30:00,283.34,283.86,282.8,283.49,8245.0,283.34,283.86,282.8,283.49,8245.0
2019-04-23 12:00:00,283.49,283.7,281.2,281.45,8890.0,283.49,283.7,281.2,281.45,8890.0
2019-04-23 12:30:00,281.47,282.06,280.72,281.23,14152.0,281.47,282.06,280.72,281.23,14152.0
2019-04-23 13:00:00,281.48,281.53,280.38,281.19,7800.0,281.48,281.53,280.38,281.19,7800.0
2019-04-23 13:30:00,281.0,281.36,280.62,280.99,14880.0,281.0,281.36,280.62,280.99,14880.0
2019-04-23 14:00:00,280.85,281.64,280.38,281.64,19707.0,280.85,281.64,280.38,281.64,19707.0
2019-04-23 14:30:00,281.81,283.82,281.81,283.48,22541.0,281.81,283.82,281.81,283.48,22541.0
2019-04-23 15:00:00,283.43,283.57,282.72,283.49,9465.0,283.43,283.57,282.72,283.49,9465.0
2019-04-23 15:30:00,283.49,283.62,282.84,283.62,18708.0,283.49,283.62,282.84,283.62,18708.0
2019-04-24 09:30:00,283.48,285.81,283.48,284.89,8268.0,283.48,285.81,283.48,284.89,8268.0
2019-04-24 10:00:00,285.0,285.75,284.92,285.39,1480.0,285.0,285.75,284.92,285.39,1480.0
2019-04-24 10:30:00,285.94,286.91,285.38,286.79,3295.0,285.94,286.91,285.38,286.79,3295.0
2019-04-24 11:00:00,287.15,287.29,286.45,286.45,2866.0,287.15,287.29,286.45,286.45,2866.0
2019-04-24 11:30:00,286.45,286.87,285.68,285.8,3335.0,286.45,286.87,285.68,285.8,3335.0
2019-04-24 12:00:00,286.0,286.16,285.33,285.56,3481.0,286.0,286.16,285.33,285.56,3481.0
2019-04-24 12:30:00,285.98,286.33,285.2,285.2,2457.0,285.98,286.33,285.2,285.2,2457.0
2019-04-24 13:00:00,285.4,285.84,283.62,284.37,8797.0,285.4,285.84,283.62,284.37,8797.0
2019-04-24 13:30:00,284.29,284.44,283.72,283.72,4446.0,284.29,284.44,283.72,283.72,4446.0
2019-04-24 14:00:00,284.12,284.45,283.9,284.17,1800.0,284.12,284.45,283.9,284.17,1800.0
2019-04-24 14:30:00,284.12,284.51,283.98,284.26,3760.0,284.12,284.51,283.98,284.26,3760.0
2019-04-24 15:00:00,284.65,284.7,284.04,284.05,3350.0,284.65,284.7,284.04,284.05,3350.0
2019-04-24 15:30:00,284.23,284.35,283.14,283.14,15598.0,284.23,284.35,283.14,283.14,15598.0
2019-04-25 09:30:00,282.91,283.92,280.98,281.31,28589.0,282.91,283.92,280.98,281.31,28589.0
2019-04-25 10:00:00,281.36,281.7,278.15,279.57,17703.0,281.36,281.7,278.15,279.57,17703.0
2019-04-25 10:30:00,279.43,281.21,278.81,280.94,10488.0,279.43,281.21,278.81,280.94,10488.0
2019-04-25 11:00:00,281.51,281.56,279.74,280.61,14232.0,281.51,281.56,279.74,280.61,14232.0
2019-04-25 11:30:00,280.61,281.21,280.17,280.53,5329.0,280.61,281.21,280.17,280.53,5329.0
2019-04-25 12:00:00,281.05,281.39,280.75,280.75,4267.0,281.05,281.39,280.75,280.75,4267.0
2019-04-25 12:30:00,280.59,281.43,280.41,281.43,4087.0,280.59,281.43,280.41,281.43,4087.0
2019-04-25 13:00:00,281.13,281.13,280.27,280.7,5442.0,281.13,281.13,280.27,280.7,5442.0
2019-04-25 13:30:00,280.61,281.23,280.43,281.23,28057.0,280.61,281.23,280.43,281.23,28057.0
2019-04-25 14:00:00,281.51,281.7,280.99,281.19,11363.0,281.51,281.7,280.99,281.19,11363.0
2019-04-25 14:30:00,281.28,281.3,280.63,280.99,10017.0,281.28,281.3,280.63,280.99,10017.0
2019-04-25 15:00:00,280.83,281.19,280.45,280.45,13897.0,280.83,281.19,280.45,280.45,13897.0
2019-04-25 15:30:00,280.55,281.12,280.04,280.45,47165.0,280.55,281.12,280.04,280.45,47165.0
2019-04-26 09:30:00,280.96,280.96,277.4,278.09,24663.0,280.96,280.96,277.4,278.09,24663.0
2019-04-26 10:00:00,278.13,283.5,278.13,283.45,8200.0,278.13,283.5,278.13,283.45,8200.0
2019-04-26 10:30:00,282.28,283.36,280.71,282.84,41303.0,282.28,283.36,280.71,282.84,41303.0
2019-04-26 11:00:00,282.9,283.61,282.71,282.71,15753.0,282.9,283.61,282.71,282.71,15753.0
2019-04-26 11:30:00,283.07,284.11,283.07,283.68,3200.0,283.07,284.11,283.07,283.68,3200.0
2019-04-26 12:00:00,283.58,283.93,282.95,283.79,4485.0,283.58,283.93,282.95,283.79,4485.0
2019-04-26 12:30:00,283.38,284.11,283.38,283.51,2000.0,283.38,284.11,283.38,283.51,2000.0
2019-04-26 13:00:00,283.29,283.31,282.83,283.17,1400.0,283.29,283.31,282.83,283.17,1400.0
2019-04-26 13:30:00,283.88,284.23,282.87,283.15,5091.0,283.88,284.23,282.87,283.15,5091.0
2019-04-26 14:00:00,283.05,284.44,283.04,283.84,2240.0,283.05,284.44,283.04,283.84,2240.0
2019-04-26 14:30:00,283.49,283.71,282.77,282.97,9059.0,283.49,283.71,282.77,282.97,9059.0
2019-04-26 15:00:00,283.07,283.89,282.79,283.8,6731.0,283.07,283.89,282.79,283.8,6731.0
2019-04-26 15:30:00,283.94,284.25,283.39,283.68,8537.0,283.94,284.25,283.39,283.68,8537.0
2019-04-29 09:30:00,285.16,285.48,283.39,283.62,7178.0,285.16,285.48,283.39,283.62,7178.0
2019-04-29 10:00:00,283.6,283.6,281.38,281.6,18183.0,283.6,283.6,281.38,281.6,18183.0
2019-04-29 10:30:00,281.41,281.6,280.38,280.66,22836.0,281.41,281.6,280.38,280.66,22836.0
2019-04-29 11:00:00,280.75,281.5,280.47,280.76,8557.0,280.75,281.5,280.47,280.76,8557.0
2019-04-29 11:30:00,280.82,280.82,279.48,279.48,9477.0,280.82,280.82,279.48,279.48,9477.0
2019-04-29 12:00:00,279.69,280.47,279.07,279.71,16556.0,279.69,280.47,279.07,279.71,16556.0
2019-04-29 12:30:00,279.9,280.56,279.74,279.75,15199.0,279.9,280.56,279.74,279.75,15199.0
2019-04-29 13:00:00,279.89,280.17,279.32,279.88,8344.0,279.89,280.17,279.32,279.88,8344.0
2019-04-29 13:30:00,279.88,280.28,279.2,279.75,16012.0,279.88,280.28,279.2,279.75,16012.0
2019-04-29 14:00:00,279.9,280.84,279.5,280.03,27524.0,279.9,280.84,279.5,280.03,27524.0
2019-04-29 14:30:00,280.04,280.72,279.89,280.25,13757.0,280.04,280.72,279.89,280.25,13757.0
2019-04-29 15:00:00,280.22,280.57,279.93,279.99,10710.0,280.22,280.57,279.93,279.99,10710.0
2019-04-29 15:30:00,279.99,280.35,279.59,279.81,21474.0,279.99,280.35,279.59,279.81,21474.0
2019-04-30 09:30:00,279.8,281.44,279.8,280.51,5711.0,279.8,281.44,279.8,280.51,5711.0
2019-04-30 10:00:00,280.83,280.89,278.5,278.5,10837.0,280.83,280.89,278.5,278.5,10837.0
2019-04-30 10:30:00,278.63,278.99,277.9,278.4,18692.0,278.63,278.99,277.9,278.4,18692.0
2019-04-30 11:00:00,278.14,278.85,275.56,277.14,14970.0,278.14,278.85,275.56,277.14,14970.0
2019-04-30 11:30:00,277.02,278.0,275.8,277.35,24611.0,277.02,278.0,275.8,277.35,24611.0
2019-04-30 12:00:00,277.65,280.01,276.58,278.92,33659.0,277.65,280.01,276.58,278.92,33659.0
2019-04-30 12:30:00,278.92,279.07,277.89,278.61,11693.0,278.92,279.07,277.89,278.61,11693.0
2019-04-30 13:00:00,278.81,278.81,277.9,277.95,8093.0,278.81,278.81,277.9,277.95,8093.0
2019-04-30 13:30:00,277.95,279.42,277.82,279.32,19030.0,277.95,279.42,277.82,279.32,19030.0
2019-04-30 14:00:00,279.06,279.06,278.42,278.51,9609.0,279.06,279.06,278.42,278.51,9609.0
2019-04-30 14:30:00,278.52,278.88,278.19,278.28,13796.0,278.52,278.88,278.19,278.28,13796.0
2019-04-30 15:00:00,278.41,278.73,278.14,278.35,54233.0,278.41,278.73,278.14,278.35,54233.0
2019-04-30 15:30:00,278.33,279.57,278.26,279.57,69264.0,278.33,279.57,278.26,279.57,69264.0
2019-05-01 09:30:00,280.0,281.99,273.35,276.38,26092.0,280.0,281.99,273.35,276.38,26092.0
2019-05-01 10:00:00,276.36,279.11,273.02,273.03,22882.0,276.36,279.11,273.02,273.03,22882.0
2019-05-01 10:30:00,273.3,274.36,271.28,273.13,17806.0,273.3,274.36,271.28,273.13,17806.0
2019-05-01 11:00:00,273.89,275.08,272.19,273.59,18276.0,273.89,275.08,272.19,273.59,18276.0
2019-05-01 11:30:00,273.35,274.44,272.5,273.5,14826.0,273.35,274.44,272.5,273.5,14826.0
2019-05-01 12:00:00,274.09,274.09,271.8,272.86,16596.0,274.09,274.09,271.8,272.86,16596.0
2019-05-01 12:30:00,274.0,274.05,271.95,271.96,5952.0,274.0,274.05,271.95,271.96,5952.0
2019-05-01 13:00:00,272.42,272.99,271.4,271.88,8619.0,272.42,272.99,271.4,271.88,8619.0
2019-05-01 13:30:00,271.79,273.06,271.71,272.72,8425.0,271.79,273.06,271.71,272.72,8425.0
2019-05-01 14:00:00,272.71,274.85,272.7,274.4,37621.0,272.71,274.85,272.7,274.4,37621.0
2019-05-01 14:30:00,274.14,274.54,271.31,273.34,13050.0,274.14,274.54,271.31,273.34,13050.0
2019-05-01 15:00:00,273.28,273.28,271.51,272.03,15651.0,273.28,273.28,271.51,272.03,15651.0
2019-05-01 15:30:00,271.86,272.68,270.52,270.86,46443.0,271.86,272.68,270.52,270.86,46443.0
2019-05-02 09:30:00,270.61,272.71,268.25,270.86,12710.0,270.61,272.71,268.25,270.86,12710.0
2019-05-02 10:00:00,271.64,273.34,271.04,272.22,42661.0,271.64,273.34,271.04,272.22,42661.0
2019-05-02 10:30:00,272.41,273.97,272.32,272.37,18670.0,272.41,273.97,272.32,272.37,18670.0
2019-05-02 11:00:00,272.31,273.2,271.49,271.49,13879.0,272.31,273.2,271.49,271.49,13879.0
2019-05-02 11:30:00,271.58,272.26,269.75,270.96,10507.0,271.58,272.26,269.75,270.96,10507.0
2019-05-02 12:00:00,270.4,271.42,270.4,271.32,3600.0,270.4,271.42,270.4,271.32,3600.0
2019-05-02 12:30:00,271.72,272.09,271.05,271.19,4786.0,271.72,272.09,271.05,271.19,4786.0
2019-05-02 13:00:00,271.43,272.72,270.94,272.5,6804.0,271.43,272.72,270.94,272.5,6804.0
2019-05-02 13:30:00,272.55,272.73,271.62,272.22,13886.0,272.55,272.73,271.62,272.22,13886.0
2019-05-02 14:00:00,272.07,272.56,271.64,272.07,5841.0,272.07,272.56,271.64,272.07,5841.0
2019-05-02 14:30:00,272.45,272.57,271.74,272.46,6487.0,272.45,272.57,271.74,272.46,6487.0
2019-05-02 15:00:00,272.36,272.73,272.14,272.43,15507.0,272.36,272.73,272.14,272.43,15507.0
2019-05-02 15:30:00,272.26,272.66,271.43,272.4,28326.0,272.26,272.66,271.43,272.4,28326.0
2019-05-03 09:30:00,274.4,276.14,274.4,276.14,9986.0,274.4,276.14,274.4,276.14,9986.0
2019-05-03 10:00:00,276.1,277.39,275.63,277.24,6014.0,276.1,277.39,275.63,277.24,6014.0
2019-05-03 10:30:00,277.24,279.97,277.23,278.66,5400.0,277.24,279.97,277.23,278.66,5400.0
2019-05-03 11:00:00,278.79,279.44,278.08,278.66,3353.0,278.79,279.44,278.08,278.66,3353.0
2019-05-03 11:30:00,278.71,279.3,277.91,279.16,3980.0,278.71,279.3,277.91,279.16,3980.0
2019-05-03 12:00:00,279.11,279.16,278.14,279.07,5206.0,279.11,279.16,278.14,279.07,5206.0
2019-05-03 12:30:00,279.05,279.09,278.27,278.71,4848.0,279.05,279.09,278.27,278.71,4848.0
2019-05-03 13:00:00,278.74,279.42,278.74,279.42,2190.0,278.74,279.42,278.74,279.42,2190.0
2019-05-03 13:30:00,279.51,280.29,279.29,279.9,9962.0,279.51,280.29,279.29,279.9,9962.0
2019-05-03 14:00:00,280.1,280.14,279.51,279.71,7344.0,280.1,280.14,279.51,279.71,7344.0
2019-05-03 14:30:00,279.96,280.54,279.6,279.6,3879.0,279.96,280.54,279.6,279.6,3879.0
2019-05-03 15:00:00,279.78,280.09,279.36,279.52,9900.0,279.78,280.09,279.36,279.52,9900.0
2019-05-03 15:30:00,279.47,280.54,279.45,280.25,15756.0,279.47,280.54,279.45,280.25,15756.0
2019-05-06 09:30:00,276.53,280.59,275.68,280.01,10514.0,276.53,280.59,275.68,280.01,10514.0
2019-05-06 10:00:00,280.37,280.87,278.86,279.99,22671.0,280.37,280.87,278.86,279.99,22671.0
2019-05-06 10:30:00,279.91,281.6,279.34,281.45,4658.0,279.91,281.6,279.34,281.45,4658.0
2019-05-06 11:00:00,281.67,283.69,281.52,283.69,11271.0,281.67,283.69,281.52,283.69,11271.0
2019-05-06 11:30:00,283.7,284.21,283.46,283.81,6057.0,283.7,284.21,283.46,283.81,6057.0
2019-05-06 12:00:00,283.72,283.75,282.78,283.06,8911.0,283.72,283.75,282.78,283.06,8911.0
2019-05-06 12:30:00,282.89,283.48,282.49,282.77,6400.0,282.89,283.48,282.49,282.77,6400.0
2019-05-06 13:00:00,282.71,283.55,282.05,283.09,16901.0,282.71,283.55,282.05,283.09,16901.0
2019-05-06 13:30:00,283.23,283.23,282.25,282.9,14614.0,283.23,283.23,282.25,282.9,14614.0
2019-05-06 14:00:00,282.92,283.56,282.85,283.49,6400.0,282.92,283.56,282.85,283.49,6400.0
2019-05-06 14:30:00,283.49,284.72,283.36,284.5,9590.0,283.49,284.72,283.36,284.5,9590.0
2019-05-06 15:00:00,284.47,284.79,284.35,284.5,10500.0,284.47,284.79,284.35,284.5,10500.0
2019-05-06 15:30:00,284.59,285.66,284.41,284.7,43978.0,284.59,285.66,284.41,284.7,43978.0
2019-05-07 09:30:00,282.22,283.61,279.98,282.57,10314.0,282.22,283.61,279.98,282.57,10314.0
2019-05-07 10:00:00,282.1,282.76,280.87,282.22,4303.0,282.1,282.76,280.87,282.22,4303.0
2019-05-07 10:30:00,281.91,282.59,279.52,280.11,9550.0,281.91,282.59,279.52,280.11,9550.0
2019-05-07 11:00:00,279.99,280.01,278.01,278.64,19178.0,279.99,280.01,278.01,278.64,19178.0
2019-05-07 11:30:00,278.71,279.26,278.01,278.73,12096.0,278.71,279.26,278.01,278.73,12096.0
2019-05-07 12:00:00,277.96,280.54,277.96,280.54,20802.0,277.96,280.54,277.96,280.54,20802.0
2019-05-07 12:30:00,280.23,281.07,278.31,279.39,26488.0,280.23,281.07,278.31,279.39,26488.0
2019-05-07 13:00:00,279.0,279.34,277.59,277.59,15810.0,279.0,279.34,277.59,277.59,15810.0
2019-05-07 13:30:00,277.35,278.73,277.02,278.31,13254.0,277.35,278.73,277.02,278.31,13254.0
2019-05-07 14:00:00,278.79,280.2,277.85,279.21,9847.0,278.79,280.2,277.85,279.21,9847.0
2019-05-07 14:30:00,279.33,279.39,277.24,278.25,15130.0,279.33,279.39,277.24,278.25,15130.0
2019-05-07 15:00:00,278.25,278.32,276.96,277.51,11812.0,278.25,278.32,276.96,277.51,11812.0
2019-05-07 15:30:00,277.52,279.43,276.37,278.91,40393.0,277.52,279.43,276.37,278.91,40393.0
2019-05-08 09:30:00,279.18,282.35,278.42,281.93,14737.0,279.18,282.35,278.42,281.93,14737.0
2019-05-08 10:00:00,282.17,283.7,281.73,282.43,6600.0,282.17,283.7,281.73,282.43,6600.0
2019-05-08 10:30:00,282.88,282.95,280.03,282.37,6439.0,282.88,282.95,280.03,282.37,6439.0
2019-05-08 11:00:00,282.9,283.53,281.72,281.88,5798.0,282.9,283.53,281.72,281.88,5798.0
2019-05-08 11:30:00,282.49,282.49,280.74,282.48,11685.0,282.49,282.49,280.74,282.48,11685.0
2019-05-08 12:00:00,282.88,283.16,282.33,283.16,3170.0,282.88,283.16,282.33,283.16,3170.0
2019-05-08 12:30:00,283.81,284.85,283.78,284.36,2600.0,283.81,284.85,283.78,284.36,2600.0
2019-05-08 13:00:00,284.13,284.79,283.59,284.62,3000.0,284.13,284.79,283.59,284.62,3000.0
2019-05-08 13:30:00,284.37,285.09,284.37,284.57,4427.0,284.37,285.09,284.37,284.57,4427.0
2019-05-08 14:00:00,284.7,284.9,284.04,284.5,7694.0,284.7,284.9,284.04,284.5,7694.0
2019-05-08 14:30:00,284.65,284.83,283.76,283.84,5800.0,284.65,284.83,283.76,283.84,5800.0
2019-05-08 15:00:00,283.85,284.56,283.71,284.15,5917.0,283.85,284.56,283.71,284.15,5917.0
2019-05-08 15:30:00,284.37,284.73,283.21,283.32,22333.0,284.37,284.73,283.21,283.32,22333.0
2019-05-09 09:30:00,280.63,280.74,279.29,279.84,10205.0,280.63,280.74,279.29,279.84,10205.0
2019-05-09 10:00:00,280.06,280.06,278.28,280.01,7900.0,280.06,280.06,278.28,280.01,7900.0
2019-05-09 10:30:00,279.78,283.36,279.76,282.7,11042.0,279.78,283.36,279.76,282.7,11042.0
2019-05-09 11:00:00,282.56,284.46,282.36,283.66,11998.0,282.56,284.46,282.36,283.66,11998.0
2019-05-09 11:30:00,284.03,284.79,283.58,284.52,13576.0,284.03,284.79,283.58,284.52,13576.0
2019-05-09 12:00:00,284.57,285.94,283.28,285.66,35728.0,284.57,285.94,283.28,285.66,35728.0
2019-05-09 12:30:00,285.65,289.03,285.65,287.3,12439.0,285.65,289.03,285.65,287.3,12439.0
2019-05-09 13:00:00,287.3,287.59,286.2,287.0,17383.0,287.3,287.59,286.2,287.0,17383.0
2019-05-09 13:30:00,287.26,287.5,286.58,287.18,13296.0,287.26,287.5,286.58,287.18,13296.0
2019-05-09 14:00:00,287.29,287.72,286.13,286.47,14766.0,287.29,287.72,286.13,286.47,14766.0
2019-05-09 14:30:00,286.74,287.3,285.66,285.98,9447.0,286.74,287.3,285.66,285.98,9447.0
2019-05-09 15:00:00,285.8,287.45,285.23,287.45,36217.0,285.8,287.45,285.23,287.45,36217.0
2019-05-09 15:30:00,287.37,288.11,287.05,287.21,24806.0,287.37,288.11,287.05,287.21,24806.0
2019-05-10 09:30:00,285.13,287.62,283.58,286.28,5412.0,285.13,287.62,283.58,286.28,5412.0
2019-05-10 10:00:00,285.7,285.7,283.06,283.4,5101.0,285.7,285.7,283.06,283.4,5101.0
2019-05-10 10:30:00,283.27,283.3,281.63,282.19,5461.0,283.27,283.3,281.63,282.19,5461.0
2019-05-10 11:00:00,280.82,282.25,280.82,281.19,5665.0,280.82,282.25,280.82,281.19,5665.0
2019-05-10 11:30:00,280.51,281.91,279.23,281.22,14333.0,280.51,281.91,279.23,281.22,14333.0
2019-05-10 12:00:00,281.23,282.88,281.2,282.54,4229.0,281.23,282.88,281.2,282.54,4229.0
2019-05-10 12:30:00,283.22,285.54,282.93,285.54,3003.0,283.22,285.54,282.93,285.54,3003.0
2019-05-10 13:00:00,285.28,285.61,284.56,285.06,5900.0,285.28,285.61,284.56,285.06,5900.0
2019-05-10 13:30:00,285.33,286.9,285.2,286.42,13058.0,285.33,286.9,285.2,286.42,13058.0
2019-05-10 14:00:00,286.12,287.3,285.62,285.71,3635.0,286.12,287.3,285.62,285.71,3635.0
2019-05-10 14:30:00,285.62,286.96,285.61,286.54,2500.0,285.62,286.96,285.61,286.54,2500.0
2019-05-10 15:00:00,287.02,288.31,286.35,288.31,4700.0,287.02,288.31,286.35,288.31,4700.0
2019-05-10 15:30:00,288.0,288.01,286.5,287.17,10034.0,288.0,288.01,286.5,287.17,10034.0
2019-05-13 09:30:00,280.93,282.84,280.0,280.68,11836.0,280.93,282.84,280.0,280.68,11836.0
2019-05-13 10:00:00,280.75,280.75,278.25,278.38,5225.0,280.75,280.75,278.25,278.38,5225.0
2019-05-13 10:30:00,278.81,280.08,277.81,279.76,7637.0,278.81,280.08,277.81,279.76,7637.0
2019-05-13 11:00:00,280.36,280.36,277.57,277.57,8277.0,280.36,280.36,277.57,277.57,8277.0
2019-05-13 11:30:00,278.03,278.11,276.12,276.78,3800.0,278.03,278.11,276.12,276.78,3800.0
2019-05-13 12:00:00,277.01,277.01,275.96,276.03,5255.0,277.01,277.01,275.96,276.03,5255.0
2019-05-13 12:30:00,276.21,276.22,274.67,274.92,13589.0,276.21,276.22,274.67,274.92,13589.0
2019-05-13 13:00:00,274.67,274.75,273.35,273.74,9006.0,274.67,274.75,273.35,273.74,9006.0
2019-05-13 13:30:00,273.56,275.25,273.27,274.97,18024.0,273.56,275.25,273.27,274.97,18024.0
2019-05-13 14:00:00,274.97,275.0,273.67,274.3,5200.0,274.97,275.0,273.67,274.3,5200.0
2019-05-13 14:30:00,275.19,275.86,274.03,275.86,6906.0,275.19,275.86,274.03,275.86,6906.0
2019-05-13 15:00:00,275.88,275.88,273.55,273.98,19678.0,275.88,275.88,273.55,273.98,19678.0
2019-05-13 15:30:00,273.68,273.83,272.25,273.07,33753.0,273.68,273.83,272.25,273.07,33753.0
2019-05-14 09:30:00,274.25,277.04,274.25,275.91,10646.0,274.25,277.04,274.25,275.91,10646.0
2019-05-14 10:00:00,276.41,280.39,276.4,280.39,8451.0,276.41,280.39,276.4,280.39,8451.0
2019-05-14 10:30:00,279.98,280.85,279.52,280.15,6496.0,279.98,280.85,279.52,280.15,6496.0
2019-05-14 11:00:00,279.93,281.32,279.61,281.1,11966.0,279.93,281.32,279.61,281.1,11966.0
2019-05-14 11:30:00,281.6,282.96,281.6,282.85,7660.0,281.6,282.96,281.6,282.85,7660.0
2019-05-14 12:00:00,282.73,283.16,282.17,283.02,3520.0,282.73,283.16,282.17,283.02,3520.0
2019-05-14 12:30:00,282.49,283.39,282.49,283.01,4282.0,282.49,283.39,282.49,283.01,4282.0
2019-05-14 13:00:00,282.95,284.4,282.95,284.34,3522.0,282.95,284.4,282.95,284.34,3522.0
2019-05-14 13:30:00,283.93,284.35,283.46,284.08,3623.0,283.93,284.35,283.46,284.08,3623.0
2019-05-14 14:00:00,283.88,284.67,283.75,284.67,3000.0,283.88,284.67,283.75,284.67,3000.0
2019-05-14 14:30:00,284.41,284.53,283.4,283.56,3900.0,284.41,284.53,283.4,283.56,3900.0
2019-05-14 15:00:00,283.26,284.31,283.26,283.47,7995.0,283.26,284.31,283.26,283.47,7995.0
2019-05-14 15:30:00,283.46,283.6,282.13,282.52,19480.0,283.46,283.6,282.13,282.52,19480.0
2019-05-15 09:30:00,278.51,282.85,278.39,282.31,7960.0,278.51,282.85,278.39,282.31,7960.0
2019-05-15 10:00:00,282.4,285.38,282.39,285.02,12504.0,282.4,285.38,282.39,285.02,12504.0
2019-05-15 10:30:00,284.86,287.44,284.86,287.04,20120.0,284.86,287.44,284.86,287.04,20120.0
2019-05-15 11:00:00,286.66,286.92,285.53,285.91,8018.0,286.66,286.92,285.53,285.91,8018.0
2019-05-15 11:30:00,286.69,286.8,286.06,286.44,6389.0,286.69,286.8,286.06,286.44,6389.0
2019-05-15 12:00:00,286.85,286.92,286.11,286.14,5301.0,286.85,286.92,286.11,286.14,5301.0
2019-05-15 12:30:00,286.42,287.03,286.23,286.23,3042.0,286.42,287.03,286.23,286.23,3042.0
2019-05-15 13:00:00,286.23,286.31,285.5,285.93,4348.0,286.23,286.31,285.5,285.93,4348.0
2019-05-15 13:30:00,286.06,286.64,286.06,286.39,2607.0,286.06,286.64,286.06,286.39,2607.0
2019-05-15 14:00:00,286.42,286.72,286.25,286.66,4048.0,286.42,286.72,286.25,286.66,4048.0
2019-05-15 14:30:00,286.68,287.1,286.47,286.56,1228.0,286.68,287.1,286.47,286.56,1228.0
2019-05-15 15:00:00,286.55,287.08,286.55,287.08,1940.0,286.55,287.08,286.55,287.08,1940.0
2019-05-15 15:30:00,286.95,287.52,286.78,287.22,26011.0,286.95,287.52,286.78,287.22,26011.0
2019-05-16 09:30:00,288.28,293.78,288.28,293.56,19216.0,288.28,293.78,288.28,293.56,19216.0
2019-05-16 10:00:00,293.42,294.52,292.47,294.19,6318.0,293.42,294.52,292.47,294.19,6318.0
2019-05-16 10:30:00,294.52,294.7,293.58,294.2,3919.0,294.52,294.7,293.58,294.2,3919.0
2019-05-16 11:00:00,294.41,295.91,294.41,295.91,6873.0,294.41,295.91,294.41,295.91,6873.0
2019-05-16 11:30:00,295.79,296.49,295.34,295.65,9437.0,295.79,296.49,295.34,295.65,9437.0
2019-05-16 12:00:00,295.24,295.25,294.82,294.87,2971.0,295.24,295.25,294.82,294.87,2971.0
2019-05-16 12:30:00,294.76,294.76,293.54,294.08,2100.0,294.76,294.76,293.54,294.08,2100.0
2019-05-16 13:00:00,294.0,295.28,293.4,294.72,26010.0,294.0,295.28,293.4,294.72,26010.0
2019-05-16 13:30:00,294.69,295.0,294.67,294.99,4950.0,294.69,295.0,294.67,294.99,4950.0
2019-05-16 14:00:00,295.0,295.0,294.36,294.9,4660.0,295.0,295.0,294.36,294.9,4660.0
2019-05-16 14:30:00,295.01,295.01,294.11,294.23,3049.0,295.01,295.01,294.11,294.23,3049.0
2019-05-16 15:00:00,294.39,294.47,293.77,294.38,3440.0,294.39,294.47,293.77,294.38,3440.0
2019-05-16 15:30:00,294.2,294.25,293.26,294.25,17489.0,294.2,294.25,293.26,294.25,17489.0
2019-05-17 09:30:00,290.54,292.6,290.54,292.31,4599.0,290.54,292.6,290.54,292.31,4599.0
2019-05-17 10:00:00,292.73,292.91,291.5,292.39,2900.0,292.73,292.91,291.5,292.39,2900.0
2019-05-17 10:30:00,292.73,294.96,292.35,294.96,5727.0,292.73,294.96,292.35,294.96,5727.0
2019-05-17 11:00:00,295.38,295.38,293.79,294.26,3540.0,295.38,295.38,293.79,294.26,3540.0
2019-05-17 11:30:00,294.1,294.1,292.43,292.59,3300.0,294.1,294.1,292.43,292.59,3300.0
2019-05-17 12:00:00,292.72,292.72,292.08,292.13,1415.0,292.72,292.72,292.08,292.13,1415.0
2019-05-17 12:30:00,291.99,292.42,291.72,292.23,2228.0,291.99,292.42,291.72,292.23,2228.0
2019-05-17 13:00:00,292.35,293.31,292.35,292.64,2300.0,292.35,293.31,292.35,292.64,2300.0
2019-05-17 13:30:00,292.39,293.18,292.39,293.18,4441.0,292.39,293.18,292.39,293.18,4441.0
2019-05-17 14:00:00,293.48,294.0,293.26,293.34,8956.0,293.48,294.0,293.26,293.34,8956.0
2019-05-17 14:30:00,293.28,293.77,292.8,293.76,4500.0,293.28,293.77,292.8,293.76,4500.0
2019-05-17 15:00:00,293.76,293.77,291.84,292.72,8000.0,293.76,293.77,291.84,292.72,8000.0
2019-05-17 15:30:00,292.44,292.87,291.51,291.84,25189.0,292.44,292.87,291.51,291.84,25189.0
2019-05-20 09:30:00,288.64,288.64,285.0,288.41,15877.0,288.64,288.64,285.0,288.41,15877.0
2019-05-20 10:00:00,288.02,289.23,286.6,288.87,3815.0,288.02,289.23,286.6,288.87,3815.0
2019-05-20 10:30:00,288.83,290.54,288.33,290.13,3809.0,288.83,290.54,288.33,290.13,3809.0
2019-05-20 11:00:00,290.1,290.99,289.75,290.74,3360.0,290.1,290.99,289.75,290.74,3360.0
2019-05-20 11:30:00,290.33,290.66,289.12,290.41,1400.0,290.33,290.66,289.12,290.41,1400.0
2019-05-20 12:00:00,290.66,292.26,290.66,291.24,7780.0,290.66,292.26,290.66,291.24,7780.0
2019-05-20 12:30:00,291.11,291.64,289.88,289.88,3407.0,291.11,291.64,289.88,289.88,3407.0
2019-05-20 13:00:00,290.13,291.57,290.11,291.12,3656.0,290.13,291.57,290.11,291.12,3656.0
2019-05-20 13:30:00,290.22,291.31,290.21,290.62,3899.0,290.22,291.31,290.21,290.62,3899.0
2019-05-20 14:00:00,290.22,290.9,289.58,290.06,3323.0,290.22,290.9,289.58,290.06,3323.0
2019-05-20 14:30:00,289.68,289.89,288.74,289.04,8024.0,289.68,289.89,288.74,289.04,8024.0
2019-05-20 15:00:00,288.99,290.19,288.08,290.19,7778.0,288.99,290.19,288.08,290.19,7778.0
2019-05-20 15:30:00,290.19,291.05,290.08,290.23,19063.0,290.19,291.05,290.08,290.23,19063.0
2019-05-21 09:30:00,294.01,296.5,293.81,294.66,4793.0,294.01,296.5,293.81,294.66,4793.0
2019-05-21 10:00:00,295.17,295.17,292.9,293.11,5155.0,295.17,295.17,292.9,293.11,5155.0
2019-05-21 10:30:00,293.43,295.18,292.84,294.31,22325.0,293.43,295.18,292.84,294.31,22325.0
2019-05-21 11:00:00,294.76,295.76,294.0,295.75,7149.0,294.76,295.76,294.0,295.75,7149.0
2019-05-21 11:30:00,295.8,296.26,295.39,295.81,9360.0,295.8,296.26,295.39,295.81,9360.0
2019-05-21 12:00:00,295.94,296.48,295.32,295.66,6902.0,295.94,296.48,295.32,295.66,6902.0
2019-05-21 12:30:00,295.05,295.05,294.08,294.25,7670.0,295.05,295.05,294.08,294.25,7670.0
2019-05-21 13:00:00,294.3,294.46,293.52,293.52,3600.0,294.3,294.46,293.52,293.52,3600.0
2019-05-21 13:30:00,293.27,294.12,293.18,293.84,3200.0,293.27,294.12,293.18,293.84,3200.0
2019-05-21 14:00:00,293.95,294.69,293.95,294.5,3124.0,293.95,294.69,293.95,294.5,3124.0
2019-05-21 14:30:00,294.63,294.7,293.86,294.34,3500.0,294.63,294.7,293.86,294.34,3500.0
2019-05-21 15:00:00,294.22,294.22,292.99,293.41,2006.0,294.22,294.22,292.99,293.41,2006.0
2019-05-21 15:30:00,293.29,293.44,292.78,293.41,15785.0,293.29,293.44,292.78,293.41,15785.0
2019-05-22 09:30:00,292.76,296.3,292.76,294.91,3638.0,292.76,296.3,292.76,294.91,3638.0
2019-05-22 10:00:00,295.11,298.77,294.91,296.48,6575.0,295.11,298.77,294.91,296.48,6575.0
2019-05-22 10:30:00,296.54,296.54,295.22,295.22,2257.0,296.54,296.54,295.22,295.22,2257.0
2019-05-22 11:00:00,295.36,295.4,295.05,295.4,2018.0,295.36,295.4,295.05,295.4,2018.0
2019-05-22 11:30:00,295.55,295.69,294.8,295.22,3345.0,295.55,295.69,294.8,295.22,3345.0
2019-05-22 12:00:00,295.29,295.9,295.28,295.9,675.0,295.29,295.9,295.28,295.9,675.0
2019-05-22 12:30:00,295.19,295.84,294.57,295.84,6228.0,295.19,295.84,294.57,295.84,6228.0
2019-05-22 13:00:00,295.47,296.13,294.45,295.98,24533.0,295.47,296.13,294.45,295.98,24533.0
2019-05-22 13:30:00,295.94,296.92,295.54,296.92,10216.0,295.94,296.92,295.54,296.92,10216.0
2019-05-22 14:00:00,296.8,296.94,296.72,296.92,600.0,296.8,296.94,296.72,296.92,600.0
2019-05-22 14:30:00,296.89,297.12,296.43,296.6,3120.0,296.89,297.12,296.43,296.6,3120.0
2019-05-22 15:00:00,296.64,297.36,296.51,297.34,5660.0,296.64,297.36,296.51,297.34,5660.0
2019-05-22 15:30:00,297.2,297.2,296.56,296.87,9299.0,297.2,297.2,296.56,296.87,9299.0
2019-05-23 09:30:00,294.09,296.01,291.6,292.81,11973.0,294.09,296.01,291.6,292.81,11973.0
2019-05-23 10:00:00,292.81,292.91,291.39,292.91,11360.0,292.81,292.91,291.39,292.91,11360.0
2019-05-23 10:30:00,293.31,294.21,293.16,293.87,3505.0,293.31,294.21,293.16,293.87,3505.0
2019-05-23 11:00:00,293.99,293.99,293.02,293.82,3800.0,293.99,293.99,293.02,293.82,3800.0
2019-05-23 11:30:00,293.49,293.49,292.59,292.59,2520.0,293.49,293.49,292.59,292.59,2520.0
2019-05-23 12:00:00,292.41,292.68,291.72,291.79,2945.0,292.41,292.68,291.72,291.79,2945.0
2019-05-23 12:30:00,291.79,291.79,290.94,290.94,1000.0,291.79,291.79,290.94,290.94,1000.0
2019-05-23 13:00:00,290.94,291.84,290.71,291.84,3841.0,290.94,291.84,290.71,291.84,3841.0
2019-05-23 13:30:00,292.06,292.2,290.75,290.8,2100.0,292.06,292.2,290.75,290.8,2100.0
2019-05-23 14:00:00,291.64,292.46,291.32,291.87,3128.0,291.64,292.46,291.32,291.87,3128.0
2019-05-23 14:30:00,292.19,292.39,291.71,292.02,4400.0,292.19,292.39,291.71,292.02,4400.0
2019-05-23 15:00:00,292.14,293.54,291.51,293.34,4718.0,292.14,293.54,291.51,293.34,4718.0
2019-05-23 15:30:00,293.34,294.34,292.98,294.23,13513.0,293.34,294.34,292.98,294.23,13513.0
2019-05-24 09:30:00,296.12,298.0,296.12,296.69,11032.0,296.12,298.0,296.12,296.69,11032.0
2019-05-24 10:00:00,296.37,297.35,296.09,296.09,3865.0,296.37,297.35,296.09,296.09,3865.0
2019-05-24 10:30:00,295.82,296.46,294.5,294.77,3450.0,295.82,296.46,294.5,294.77,3450.0
2019-05-24 11:00:00,294.81,295.76,294.23,294.48,2100.0,294.81,295.76,294.23,294.48,2100.0
2019-05-24 11:30:00,295.0,295.75,295.0,295.35,2673.0,295.0,295.75,295.0,295.35,2673.0
2019-05-24 12:00:00,295.23,296.28,295.21,296.28,2686.0,295.23,296.28,295.21,296.28,2686.0
2019-05-24 12:30:00,296.29,296.4,295.98,296.14,1100.0,296.29,296.4,295.98,296.14,1100.0
2019-05-24 13:00:00,296.51,296.51,296.02,296.15,1168.0,296.51,296.51,296.02,296.15,1168.0
2019-05-24 13:30:00,296.1,296.29,295.86,295.87,3774.0,296.1,296.29,295.86,295.87,3774.0
2019-05-24 14:00:00,295.56,295.83,295.45,295.8,6594.0,295.56,295.83,295.45,295.8,6594.0
2019-05-24 14:30:00,295.54,295.69,295.25,295.69,5841.0,295.54,295.69,295.25,295.69,5841.0
2019-05-24 15:00:00,295.9,295.92,294.88,295.37,2601.0,295.9,295.92,294.88,295.37,2601.0
2019-05-24 15:30:00,295.44,295.84,294.96,295.76,24894.0,295.44,295.84,294.96,295.76,24894.0
2019-05-28 09:30:00,297.89,301.37,296.64,300.55,12583.0,297.89,301.37,296.64,300.55,12583.0
2019-05-28 10:00:00,301.06,301.85,300.55,300.77,6596.0,301.06,301.85,300.55,300.77,6596.0
2019-05-28 10:30:00,301.15,301.29,300.46,300.57,6180.0,301.15,301.29,300.46,300.57,6180.0
2019-05-28 11:00:00,300.63,301.6,300.62,301.25,4905.0,300.63,301.6,300.62,301.25,4905.0
2019-05-28 11:30:00,301.25,302.88,301.25,302.17,6501.0,301.25,302.88,301.25,302.17,6501.0
2019-05-28 12:00:00,302.13,302.65,302.0,302.0,7843.0,302.13,302.65,302.0,302.0,7843.0
2019-05-28 12:30:00,302.15,302.26,301.48,301.74,9223.0,302.15,302.26,301.48,301.74,9223.0
2019-05-28 13:00:00,301.47,301.59,300.64,300.83,2250.0,301.47,301.59,300.64,300.83,2250.0
2019-05-28 13:30:00,300.44,301.18,300.41,300.81,1325.0,300.44,301.18,300.41,300.81,1325.0
2019-05-28 14:00:00,300.85,300.85,299.94,299.94,1800.0,300.85,300.85,299.94,299.94,1800.0
2019-05-28 14:30:00,299.95,300.28,298.7,298.85,11311.0,299.95,300.28,298.7,298.85,11311.0
2019-05-28 15:00:00,299.34,299.75,298.99,299.2,10049.0,299.34,299.75,298.99,299.2,10049.0
2019-05-28 15:30:00,299.22,299.54,298.35,299.08,25018.0,299.22,299.54,298.35,299.08,25018.0
2019-05-29 09:30:00,297.17,297.84,295.02,295.85,5818.0,297.17,297.84,295.02,295.85,5818.0
2019-05-29 10:00:00,296.21,297.91,295.24,296.58,3948.0,296.21,297.91,295.24,296.58,3948.0
2019-05-29 10:30:00,297.18,297.63,295.93,296.71,6280.0,297.18,297.63,295.93,296.71,6280.0
2019-05-29 11:00:00,296.26,296.32,295.28,295.29,13443.0,296.26,296.32,295.28,295.29,13443.0
2019-05-29 11:30:00,295.1,295.1,293.51,294.33,20417.0,295.1,295.1,293.51,294.33,20417.0
2019-05-29 12:00:00,294.19,295.27,294.01,295.27,19494.0,294.19,295.27,294.01,295.27,19494.0
2019-05-29 12:30:00,295.45,296.1,295.25,295.67,6898.0,295.45,296.1,295.25,295.67,6898.0
2019-05-29 13:00:00,295.27,296.14,294.56,295.95,1300.0,295.27,296.14,294.56,295.95,1300.0
2019-05-29 13:30:00,296.22,296.22,295.7,295.73,4144.0,296.22,296.22,295.7,295.73,4144.0
2019-05-29 14:00:00,295.6,295.72,295.04,295.51,3021.0,295.6,295.72,295.04,295.51,3021.0
2019-05-29 14:30:00,295.1,295.1,293.33,294.33,2361.0,295.1,295.1,293.33,294.33,2361.0
2019-05-29 15:00:00,293.7,294.27,293.13,294.24,30950.0,293.7,294.27,293.13,294.24,30950.0
2019-05-29 15:30:00,294.34,296.18,294.2,295.67,78709.0,294.34,296.18,294.2,295.67,78709.0
2019-05-30 09:30:00,295.6,298.83,295.6,297.56,8155.0,295.6,298.83,295.6,297.56,8155.0
2019-05-30 10:00:00,297.75,298.29,297.34,298.01,8176.0,297.75,298.29,297.34,298.01,8176.0
2019-05-30 10:30:00,298.44,298.72,297.24,297.54,4755.0,298.44,298.72,297.24,297.54,4755.0
2019-05-30 11:00:00,297.46,298.87,297.17,298.5,2977.0,297.46,298.87,297.17,298.5,2977.0
2019-05-30 11:30:00,298.5,298.91,297.29,297.29,2805.0,298.5,298.91,297.29,297.29,2805.0
2019-05-30 12:00:00,297.44,297.5,296.73,296.88,1235.0,297.44,297.5,296.73,296.88,1235.0
2019-05-30 12:30:00,296.6,298.04,296.6,297.13,1900.0,296.6,298.04,296.6,297.13,1900.0
2019-05-30 13:00:00,297.5,297.86,295.98,295.98,3965.0,297.5,297.86,295.98,295.98,3965.0
2019-05-30 13:30:00,296.24,296.24,295.81,296.09,1631.0,296.24,296.24,295.81,296.09,1631.0
2019-05-30 14:00:00,296.12,296.96,296.12,296.19,2818.0,296.12,296.96,296.12,296.19,2818.0
2019-05-30 14:30:00,296.01,296.7,295.23,296.33,7800.0,296.01,296.7,295.23,296.33,7800.0
2019-05-30 15:00:00,296.26,297.22,295.5,297.22,5319.0,296.26,297.22,295.5,297.22,5319.0
2019-05-30 15:30:00,297.55,297.99,296.47,297.54,18694.0,297.55,297.99,296.47,297.54,18694.0
2019-05-31 09:30:00,294.65,294.65,292.92,293.45,4331.0,294.65,294.65,292.92,293.45,4331.0
2019-05-31 10:00:00,294.26,294.31,293.38,293.63,3272.0,294.26,294.31,293.38,293.63,3272.0
2019-05-31 10:30:00,293.64,296.74,293.61,295.92,19508.0,293.64,296.74,293.61,295.92,19508.0
2019-05-31 11:00:00,295.91,297.39,295.59,297.15,12812.0,295.91,297.39,295.59,297.15,12812.0
2019-05-31 11:30:00,297.01,297.09,296.34,297.09,3120.0,297.01,297.09,296.34,297.09,3120.0
2019-05-31 12:00:00,296.94,297.01,295.84,296.24,3603.0,296.94,297.01,295.84,296.24,3603.0
2019-05-31 12:30:00,296.4,296.63,295.83,296.0,6666.0,296.4,296.63,295.83,296.0,6666.0
2019-05-31 13:00:00,296.01,297.3,296.0,297.3,4322.0,296.01,297.3,296.0,297.3,4322.0
2019-05-31 13:30:00,297.34,297.35,296.4,296.56,3000.0,297.34,297.35,296.4,296.56,3000.0
2019-05-31 14:00:00,296.61,296.61,295.2,295.5,3300.0,296.61,296.61,295.2,295.5,3300.0
2019-05-31 14:30:00,295.44,295.58,294.51,294.63,11109.0,295.44,295.58,294.51,294.63,11109.0
2019-05-31 15:00:00,294.59,294.68,293.66,294.11,4212.0,294.59,294.68,293.66,294.11,4212.0
2019-05-31 15:30:00,294.1,296.01,293.62,295.9,42308.0,294.1,296.01,293.62,295.9,42308.0
2019-06-03 09:30:00,295.9,297.45,291.96,291.96,5436.0,295.9,297.45,291.96,291.96,5436.0
2019-06-03 10:00:00,291.8,293.88,289.91,293.53,26809.0,291.8,293.88,289.91,293.53,26809.0
2019-06-03 10:30:00,294.6,294.6,292.71,294.0,10597.0,294.6,294.6,292.71,294.0,10597.0
2019-06-03 11:00:00,294.03,295.42,293.71,294.97,6670.0,294.03,295.42,293.71,294.97,6670.0
2019-06-03 11:30:00,295.12,295.34,293.81,293.97,4957.0,295.12,295.34,293.81,293.97,4957.0
2019-06-03 12:00:00,294.48,294.52,291.6,291.6,4287.0,294.48,294.52,291.6,291.6,4287.0
2019-06-03 12:30:00,291.92,292.75,291.55,292.04,3300.0,291.92,292.75,291.55,292.04,3300.0
2019-06-03 13:00:00,292.31,293.7,291.52,292.92,4250.0,292.31,293.7,291.52,292.92,4250.0
2019-06-03 13:30:00,292.68,292.68,291.17,291.41,3000.0,292.68,292.68,291.17,291.41,3000.0
2019-06-03 14:00:00,291.73,292.18,290.78,290.92,4125.0,291.73,292.18,290.78,290.92,4125.0
2019-06-03 14:30:00,291.2,291.45,289.73,289.78,4800.0,291.2,291.45,289.73,289.78,4800.0
2019-06-03 15:00:00,289.94,289.94,287.09,287.42,8630.0,289.94,289.94,287.09,287.42,8630.0
2019-06-03 15:30:00,287.19,287.75,285.77,287.42,44134.0,287.19,287.75,285.77,287.42,44134.0
2019-06-04 09:30:00,291.35,291.42,288.53,289.64,4365.0,291.35,291.42,288.53,289.64,4365.0
2019-06-04 10:00:00,289.79,290.08,288.91,290.01,22682.0,289.79,290.08,288.91,290.01,22682.0
2019-06-04 10:30:00,290.0,290.1,289.22,289.8,8434.0,290.0,290.1,289.22,289.8,8434.0
2019-06-04 11:00:00,289.63,291.86,289.6,291.86,10504.0,289.63,291.86,289.6,291.86,10504.0
2019-06-04 11:30:00,292.52,293.78,292.12,293.78,4910.0,292.52,293.78,292.12,293.78,4910.0
2019-06-04 12:00:00,293.59,293.92,291.08,292.09,40915.0,293.59,293.92,291.08,292.09,40915.0
2019-06-04 12:30:00,292.02,293.03,290.0,292.95,68998.0,292.02,293.03,290.0,292.95,68998.0
2019-06-04 13:00:00,293.03,295.37,292.74,295.35,4201.0,293.03,295.37,292.74,295.35,4201.0
2019-06-04 13:30:00,295.16,295.26,293.8,294.29,10335.0,295.16,295.26,293.8,294.29,10335.0
2019-06-04 14:00:00,294.5,295.54,294.44,294.74,7827.0,294.5,295.54,294.44,294.74,7827.0
2019-06-04 14:30:00,294.64,296.28,294.26,295.53,7781.0,294.64,296.28,294.26,295.53,7781.0
2019-06-04 15:00:00,295.36,296.24,295.35,295.81,5435.0,295.36,296.24,295.35,295.81,5435.0
2019-06-04 15:30:00,296.14,297.42,295.54,297.37,14691.0,296.14,297.42,295.54,297.37,14691.0
2019-06-05 09:30:00,300.0,303.72,298.69,301.94,6792.0,300.0,303.72,298.69,301.94,6792.0
2019-06-05 10:00:00,302.13,303.42,301.93,302.37,16192.0,302.13,303.42,301.93,302.37,16192.0
2019-06-05 10:30:00,302.22,302.22,299.16,299.81,25725.0,302.22,302.22,299.16,299.81,25725.0
2019-06-05 11:00:00,299.78,302.09,299.73,302.09,31113.0,299.78,302.09,299.73,302.09,31113.0
2019-06-05 11:30:00,302.76,303.72,301.77,303.36,13983.0,302.76,303.72,301.77,303.36,13983.0
2019-06-05 12:00:00,303.25,303.25,301.77,302.36,5320.0,303.25,303.25,301.77,302.36,5320.0
2019-06-05 12:30:00,302.39,302.85,301.48,302.6,4192.0,302.39,302.85,301.48,302.6,4192.0
2019-06-05 13:00:00,302.8,303.33,302.59,303.33,5347.0,302.8,303.33,302.59,303.33,5347.0
2019-06-05 13:30:00,303.19,303.19,302.02,302.37,10157.0,303.19,303.19,302.02,302.37,10157.0
2019-06-05 14:00:00,302.42,303.05,301.86,302.76,6120.0,302.42,303.05,301.86,302.76,6120.0
2019-06-05 14:30:00,302.72,303.2,302.16,302.44,5496.0,302.72,303.2,302.16,302.44,5496.0
2019-06-05 15:00:00,302.67,302.75,302.07,302.15,9076.0,302.67,302.75,302.07,302.15,9076.0
2019-06-05 15:30:00,302.25,302.84,301.83,302.62,39180.0,302.25,302.84,301.83,302.62,39180.0
2019-06-06 09:30:00,301.81,302.49,299.36,300.1,5839.0,301.81,302.49,299.36,300.1,5839.0
2019-06-06 10:00:00,300.62,303.68,299.81,303.0,20015.0,300.62,303.68,299.81,303.0,20015.0
2019-06-06 10:30:00,302.84,303.6,302.34,303.14,8600.0,302.84,303.6,302.34,303.14,8600.0
2019-06-06 11:00:00,303.12,304.0,302.44,304.0,9288.0,303.12,304.0,302.44,304.0,9288.0
2019-06-06 11:30:00,305.3,306.26,304.94,305.98,10245.0,305.3,306.26,304.94,305.98,10245.0
2019-06-06 12:00:00,306.21,307.17,305.95,306.72,5423.0,306.21,307.17,305.95,306.72,5423.0
2019-06-06 12:30:00,307.0,310.11,306.97,309.98,23372.0,307.0,310.11,306.97,309.98,23372.0
2019-06-06 13:00:00,309.91,312.04,309.65,311.82,20552.0,309.91,312.04,309.65,311.82,20552.0
2019-06-06 13:30:00,311.31,312.54,311.01,312.54,10612.0,311.31,312.54,311.01,312.54,10612.0
2019-06-06 14:00:00,312.59,312.83,311.57,312.25,13200.0,312.59,312.83,311.57,312.25,13200.0
2019-06-06 14:30:00,312.35,312.88,311.36,312.1,80563.0,312.35,312.88,311.36,312.1,80563.0
2019-06-06 15:00:00,312.25,313.51,312.09,312.32,28797.0,312.25,313.51,312.09,312.32,28797.0
2019-06-06 15:30:00,312.37,312.99,312.2,312.45,52832.0,312.37,312.99,312.2,312.45,52832.0
2019-06-07 09:30:00,314.25,314.86,312.35,312.73,28045.0,314.25,314.86,312.35,312.73,28045.0
2019-06-07 10:00:00,312.55,312.93,311.37,312.7,13705.0,312.55,312.93,311.37,312.7,13705.0
2019-06-07 10:30:00,312.83,314.99,312.48,314.2,24269.0,312.83,314.99,312.48,314.2,24269.0
2019-06-07 11:00:00,314.02,314.28,312.29,312.3,15716.0,314.02,314.28,312.29,312.3,15716.0
2019-06-07 11:30:00,312.18,312.56,311.11,312.13,11524.0,312.18,312.56,311.11,312.13,11524.0
2019-06-07 12:00:00,312.62,312.8,311.99,312.51,13205.0,312.62,312.8,311.99,312.51,13205.0
2019-06-07 12:30:00,312.59,312.62,312.21,312.6,8560.0,312.59,312.62,312.21,312.6,8560.0
2019-06-07 13:00:00,312.85,315.23,312.74,314.84,28272.0,312.85,315.23,312.74,314.84,28272.0
2019-06-07 13:30:00,314.86,316.25,314.86,316.25,10184.0,314.86,316.25,314.86,316.25,10184.0
2019-06-07 14:00:00,316.07,316.08,313.32,314.66,15462.0,316.07,316.08,313.32,314.66,15462.0
2019-06-07 14:30:00,314.64,314.65,313.12,313.48,9932.0,314.64,314.65,313.12,313.48,9932.0
2019-06-07 15:00:00,313.65,314.53,313.57,313.67,15717.0,313.65,314.53,313.57,313.67,15717.0
2019-06-07 15:30:00,313.85,314.22,312.5,313.04,25918.0,313.85,314.22,312.5,313.04,25918.0
2019-06-10 09:30:00,316.01,319.69,315.5,318.46,7691.0,316.01,319.69,315.5,318.46,7691.0
2019-06-10 10:00:00,318.91,320.4,317.92,318.31,15355.0,318.91,320.4,317.92,318.31,15355.0
2019-06-10 10:30:00,318.42,318.54,317.57,317.78,12945.0,318.42,318.54,317.57,317.78,12945.0
2019-06-10 11:00:00,317.74,318.36,317.16,318.15,5961.0,317.74,318.36,317.16,318.15,5961.0
2019-06-10 11:30:00,317.98,318.46,317.7,317.88,22506.0,317.98,318.46,317.7,317.88,22506.0
2019-06-10 12:00:00,317.81,317.94,316.53,316.58,5275.0,317.81,317.94,316.53,316.58,5275.0
2019-06-10 12:30:00,316.81,316.82,315.85,315.85,6906.0,316.81,316.82,315.85,315.85,6906.0
2019-06-10 13:00:00,315.85,316.71,315.56,315.56,10700.0,315.85,316.71,315.56,315.56,10700.0
2019-06-10 13:30:00,315.66,315.95,315.24,315.4,3453.0,315.66,315.95,315.24,315.4,3453.0
2019-06-10 14:00:00,315.42,315.52,313.82,314.44,5726.0,315.42,315.52,313.82,314.44,5726.0
2019-06-10 14:30:00,314.43,314.99,314.03,314.73,3901.0,314.43,314.99,314.03,314.73,3901.0
2019-06-10 15:00:00,314.75,315.26,314.43,314.44,5394.0,314.75,315.26,314.43,314.44,5394.0
2019-06-10 15:30:00,314.39,315.3,314.06,315.24,21675.0,314.39,315.3,314.06,315.24,21675.0
2019-06-11 09:30:00,317.97,317.97,316.22,317.27,9274.0,317.97,317.97,316.22,317.27,9274.0
2019-06-11 10:00:00,317.21,317.82,316.65,317.2,11956.0,317.21,317.82,316.65,317.2,11956.0
2019-06-11 10:30:00,317.36,317.37,314.36,314.58,9645.0,317.36,317.37,314.36,314.58,9645.0
2019-06-11 11:00:00,314.87,314.87,310.98,310.98,4120.0,314.87,314.87,310.98,310.98,4120.0
2019-06-11 11:30:00,310.89,311.79,309.71,310.74,4850.0,310.89,311.79,309.71,310.74,4850.0
2019-06-11 12:00:00,311.09,311.09,309.36,310.0,5246.0,311.09,311.09,309.36,310.0,5246.0
2019-06-11 12:30:00,309.26,311.24,309.26,310.49,3000.0,309.26,311.24,309.26,310.49,3000.0
2019-06-11 13:00:00,310.75,311.6,310.36,310.36,5089.0,310.75,311.6,310.36,310.36,5089.0
2019-06-11 13:30:00,310.2,312.06,309.97,311.99,3954.0,310.2,312.06,309.97,311.99,3954.0
2019-06-11 14:00:00,311.81,312.08,310.13,310.16,13247.0,311.81,312.08,310.13,310.16,13247.0
2019-06-11 14:30:00,309.98,310.08,308.09,308.31,4814.0,309.98,310.08,308.09,308.31,4814.0
2019-06-11 15:00:00,308.26,309.77,308.26,309.41,6500.0,308.26,309.77,308.26,309.41,6500.0
2019-06-11 15:30:00,309.55,310.31,309.4,309.86,22221.0,309.55,310.31,309.4,309.86,22221.0
2019-06-12 09:30:00,308.11,308.7,306.7,307.36,12332.0,308.11,308.7,306.7,307.36,12332.0
2019-06-12 10:00:00,308.07,308.74,305.23,305.23,9720.0,308.07,308.74,305.23,305.23,9720.0
2019-06-12 10:30:00,305.59,307.29,304.74,306.29,10275.0,305.59,307.29,304.74,306.29,10275.0
2019-06-12 11:00:00,306.82,307.27,305.67,306.09,12634.0,306.82,307.27,305.67,306.09,12634.0
2019-06-12 11:30:00,306.15,306.42,305.86,306.18,12667.0,306.15,306.42,305.86,306.18,12667.0
2019-06-12 12:00:00,306.34,307.29,306.17,307.26,10614.0,306.34,307.29,306.17,307.26,10614.0
2019-06-12 12:30:00,307.28,307.67,307.0,307.15,9922.0,307.28,307.67,307.0,307.15,9922.0
2019-06-12 13:00:00,307.19,307.74,307.18,307.74,3000.0,307.19,307.74,307.18,307.74,3000.0
2019-06-12 13:30:00,307.46,308.09,307.34,307.97,1500.0,307.46,308.09,307.34,307.97,1500.0
2019-06-12 14:00:00,308.49,308.51,307.69,307.87,2299.0,308.49,308.51,307.69,307.87,2299.0
2019-06-12 14:30:00,308.25,310.06,308.12,309.85,5753.0,308.25,310.06,308.12,309.85,5753.0
2019-06-12 15:00:00,309.77,311.14,309.56,311.14,9621.0,309.77,311.14,309.56,311.14,9621.0
2019-06-12 15:30:00,310.94,312.22,310.92,311.43,18575.0,310.94,312.22,310.92,311.43,18575.0
2019-06-13 09:30:00,313.24,314.87,311.91,313.03,4539.0,313.24,314.87,311.91,313.03,4539.0
2019-06-13 10:00:00,313.15,313.94,312.6,313.73,2696.0,313.15,313.94,312.6,313.73,2696.0
2019-06-13 10:30:00,313.33,313.52,312.0,312.0,6327.0,313.33,313.52,312.0,312.0,6327.0
2019-06-13 11:00:00,312.04,312.26,311.53,311.68,4400.0,312.04,312.26,311.53,311.68,4400.0
2019-06-13 11:30:00,311.66,312.02,310.74,311.23,2405.0,311.66,312.02,310.74,311.23,2405.0
2019-06-13 12:00:00,311.13,311.36,310.5,310.5,3016.0,311.13,311.36,310.5,310.5,3016.0
2019-06-13 12:30:00,310.07,311.68,310.07,311.68,5492.0,310.07,311.68,310.07,311.68,5492.0
2019-06-13 13:00:00,311.55,312.08,311.28,311.58,3652.0,311.55,312.08,311.28,311.58,3652.0
2019-06-13 13:30:00,311.52,311.85,311.52,311.7,8655.0,311.52,311.85,311.52,311.7,8655.0
2019-06-13 14:00:00,311.62,311.79,311.1,311.38,3765.0,311.62,311.79,311.1,311.38,3765.0
2019-06-13 14:30:00,311.01,311.23,310.84,311.02,1700.0,311.01,311.23,310.84,311.02,1700.0
2019-06-13 15:00:00,310.86,310.86,310.21,310.57,1000.0,310.86,310.86,310.21,310.57,1000.0
2019-06-13 15:30:00,310.54,311.67,310.31,311.66,14836.0,310.54,311.67,310.31,311.66,14836.0
2019-06-14 09:30:00,311.77,311.87,309.05,309.94,12885.0,311.77,311.87,309.05,309.94,12885.0
2019-06-14 10:00:00,309.98,310.55,308.62,308.62,5502.0,309.98,310.55,308.62,308.62,5502.0
2019-06-14 10:30:00,308.77,308.95,307.98,308.35,1913.0,308.77,308.95,307.98,308.35,1913.0
2019-06-14 11:00:00,308.3,308.89,306.97,308.34,8843.0,308.3,308.89,306.97,308.34,8843.0
2019-06-14 11:30:00,308.63,308.75,307.2,307.2,3676.0,308.63,308.75,307.2,307.2,3676.0
2019-06-14 12:00:00,306.95,307.32,306.64,306.72,4907.0,306.95,307.32,306.64,306.72,4907.0
2019-06-14 12:30:00,307.0,307.08,306.23,306.69,7410.0,307.0,307.08,306.23,306.69,7410.0
2019-06-14 13:00:00,306.6,306.6,306.03,306.03,4100.0,306.6,306.6,306.03,306.03,4100.0
2019-06-14 13:30:00,306.19,306.35,305.73,305.76,5900.0,306.19,306.35,305.73,305.76,5900.0
2019-06-14 14:00:00,305.72,306.44,305.72,306.43,4600.0,305.72,306.44,305.72,306.43,4600.0
2019-06-14 14:30:00,306.54,307.41,306.46,306.68,5178.0,306.54,307.41,306.46,306.68,5178.0
2019-06-14 15:00:00,306.71,307.26,306.61,307.07,6632.0,306.71,307.26,306.61,307.07,6632.0
2019-06-14 15:30:00,307.21,307.95,306.0,306.2,14161.0,307.21,307.95,306.0,306.2,14161.0
2019-06-17 09:30:00,306.69,309.79,306.39,309.25,4843.0,306.69,309.79,306.39,309.25,4843.0
2019-06-17 10:00:00,309.2,309.2,307.3,307.41,4315.0,309.2,309.2,307.3,307.41,4315.0
2019-06-17 10:30:00,307.83,307.83,306.34,306.79,8700.0,307.83,307.83,306.34,306.79,8700.0
2019-06-17 11:00:00,306.79,307.06,305.87,306.31,4300.0,306.79,307.06,305.87,306.31,4300.0
2019-06-17 11:30:00,305.97,306.8,305.72,305.87,3000.0,305.97,306.8,305.72,305.87,3000.0
2019-06-17 12:00:00,306.1,306.61,306.1,306.2,800.0,306.1,306.61,306.1,306.2,800.0
2019-06-17 12:30:00,306.4,306.94,306.39,306.94,1300.0,306.4,306.94,306.39,306.94,1300.0
2019-06-17 13:00:00,306.79,306.79,305.34,306.08,4220.0,306.79,306.79,305.34,306.08,4220.0
2019-06-17 13:30:00,306.19,306.86,306.11,306.37,3385.0,306.19,306.86,306.11,306.37,3385.0
2019-06-17 14:00:00,306.19,306.55,305.74,306.23,22650.0,306.19,306.55,305.74,306.23,22650.0
2019-06-17 14:30:00,306.01,306.19,305.7,306.01,12348.0,306.01,306.19,305.7,306.01,12348.0
2019-06-17 15:00:00,306.01,306.13,305.57,306.04,7108.0,306.01,306.13,305.57,306.04,7108.0
2019-06-17 15:30:00,305.86,306.03,305.36,305.8,8796.0,305.86,306.03,305.36,305.8,8796.0
2019-06-18 09:30:00,309.28,310.0,307.77,308.22,12336.0,309.28,310.0,307.77,308.22,12336.0
2019-06-18 10:00:00,308.41,309.03,307.47,307.47,10895.0,308.41,309.03,307.47,307.47,10895.0
2019-06-18 10:30:00,307.4,308.31,307.4,308.05,13188.0,307.4,308.31,307.4,308.05,13188.0
2019-06-18 11:00:00,307.89,308.05,306.43,307.1,8095.0,307.89,308.05,306.43,307.1,8095.0
2019-06-18 11:30:00,307.32,307.6,306.45,306.48,1710.0,307.32,307.6,306.45,306.48,1710.0
2019-06-18 12:00:00,306.87,307.09,306.69,306.72,2550.0,306.87,307.09,306.69,306.72,2550.0
2019-06-18 12:30:00,306.97,307.1,306.12,306.12,5312.0,306.97,307.1,306.12,306.12,5312.0
2019-06-18 13:00:00,306.05,306.24,305.58,305.74,15942.0,306.05,306.24,305.58,305.74,15942.0
2019-06-18 13:30:00,306.1,306.15,305.73,306.03,12412.0,306.1,306.15,305.73,306.03,12412.0
2019-06-18 14:00:00,305.98,306.51,305.97,306.12,6865.0,305.98,306.51,305.97,306.12,6865.0
2019-06-18 14:30:00,306.3,306.31,305.23,305.9,6188.0,306.3,306.31,305.23,305.9,6188.0
2019-06-18 15:00:00,305.83,306.01,305.5,306.0,1400.0,305.83,306.01,305.5,306.0,1400.0
2019-06-18 15:30:00,305.82,306.18,305.43,306.08,10335.0,305.82,306.18,305.43,306.08,10335.0
2019-06-19 09:30:00,306.57,306.57,304.69,304.8,4729.0,306.57,306.57,304.69,304.8,4729.0
2019-06-19 10:00:00,305.1,305.49,301.54,301.54,28624.0,305.1,305.49,301.54,301.54,28624.0
2019-06-19 10:30:00,301.51,302.01,301.05,301.21,14951.0,301.51,302.01,301.05,301.21,14951.0
2019-06-19 11:00:00,301.28,303.0,300.62,303.0,24087.0,301.28,303.0,300.62,303.0,24087.0
2019-06-19 11:30:00,302.9,303.25,302.36,302.92,5880.0,302.9,303.25,302.36,302.92,5880.0
2019-06-19 12:00:00,303.2,303.2,302.06,302.06,4987.0,303.2,303.2,302.06,302.06,4987.0
2019-06-19 12:30:00,302.29,302.51,302.1,302.4,4006.0,302.29,302.51,302.1,302.4,4006.0
2019-06-19 13:00:00,302.34,302.47,301.61,301.62,6170.0,302.34,302.47,301.61,301.62,6170.0
2019-06-19 13:30:00,301.98,302.13,301.71,301.85,2066.0,301.98,302.13,301.71,301.85,2066.0
2019-06-19 14:00:00,301.61,303.92,301.56,301.82,21800.0,301.61,303.92,301.56,301.82,21800.0
2019-06-19 14:30:00,301.87,302.43,300.86,301.9,14339.0,301.87,302.43,300.86,301.9,14339.0
2019-06-19 15:00:00,301.92,304.54,301.92,304.13,62031.0,301.92,304.54,301.92,304.13,62031.0
2019-06-19 15:30:00,304.12,305.67,304.11,305.38,24189.0,304.12,305.67,304.11,305.38,24189.0
2019-06-20 09:30:00,310.4,310.72,308.55,310.28,8667.0,310.4,310.72,308.55,310.28,8667.0
2019-06-20 10:00:00,310.24,311.23,310.04,311.0,8101.0,310.24,311.23,310.04,311.0,8101.0
2019-06-20 10:30:00,310.99,312.16,310.47,311.19,25504.0,310.99,312.16,310.47,311.19,25504.0
2019-06-20 11:00:00,310.9,311.86,308.42,308.42,10332.0,310.9,311.86,308.42,308.42,10332.0
2019-06-20 11:30:00,308.06,309.06,307.77,307.82,4550.0,308.06,309.06,307.77,307.82,4550.0
2019-06-20 12:00:00,307.5,307.94,303.99,303.99,14942.0,307.5,307.94,303.99,303.99,14942.0
2019-06-20 12:30:00,304.32,305.09,302.84,302.91,24789.0,304.32,305.09,302.84,302.91,24789.0
2019-06-20 13:00:00,302.86,306.41,302.78,306.41,28884.0,302.86,306.41,302.78,306.41,28884.0
2019-06-20 13:30:00,306.66,307.33,304.49,305.97,4892.0,306.66,307.33,304.49,305.97,4892.0
2019-06-20 14:00:00,306.23,306.23,304.9,305.11,2120.0,306.23,306.23,304.9,305.11,2120.0
2019-06-20 14:30:00,305.2,305.99,304.54,305.6,6275.0,305.2,305.99,304.54,305.6,6275.0
2019-06-20 15:00:00,305.75,305.9,305.26,305.73,7296.0,305.75,305.9,305.26,305.73,7296.0
2019-06-20 15:30:00,305.71,306.13,305.32,305.76,20760.0,305.71,306.13,305.32,305.76,20760.0
2019-06-21 09:30:00,304.37,304.5,301.95,303.65,25487.0,304.37,304.5,301.95,303.65,25487.0
2019-06-21 10:00:00,303.7,304.76,303.65,304.26,3805.0,303.7,304.76,303.65,304.26,3805.0
2019-06-21 10:30:00,304.57,306.21,304.57,305.03,4235.0,304.57,306.21,304.57,305.03,4235.0
2019-06-21 11:00:00,305.21,306.75,305.2,305.97,8000.0,305.21,306.75,305.2,305.97,8000.0
2019-06-21 11:30:00,305.85,306.27,305.14,305.15,2724.0,305.85,306.27,305.14,305.15,2724.0
2019-06-21 12:00:00,305.3,306.02,305.06,305.25,4169.0,305.3,306.02,305.06,305.25,4169.0
2019-06-21 12:30:00,305.14,305.33,304.58,304.58,3210.0,305.14,305.33,304.58,304.58,3210.0
2019-06-21 13:00:00,304.46,304.76,304.24,304.47,4703.0,304.46,304.76,304.24,304.47,4703.0
2019-06-21 13:30:00,304.51,304.79,304.27,304.74,7000.0,304.51,304.79,304.27,304.74,7000.0
2019-06-21 14:00:00,304.84,304.84,303.75,304.07,3500.0,304.84,304.84,303.75,304.07,3500.0
2019-06-21 14:30:00,304.47,304.65,303.74,303.74,4293.0,304.47,304.65,303.74,303.74,4293.0
2019-06-21 15:00:00,303.8,304.51,303.58,304.51,4422.0,303.8,304.51,303.58,304.51,4422.0
2019-06-21 15:30:00,304.29,304.96,303.81,304.54,24278.0,304.29,304.96,303.81,304.54,24278.0
2019-06-24 09:30:00,306.38,306.43,301.75,301.75,8276.0,306.38,306.43,301.75,301.75,8276.0
2019-06-24 10:00:00,302.13,304.18,302.12,304.18,14554.0,302.13,304.18,302.12,304.18,14554.0
2019-06-24 10:30:00,304.39,304.55,303.7,303.7,6650.0,304.39,304.55,303.7,303.7,6650.0
2019-06-24 11:00:00,303.67,304.76,303.63,304.38,2648.0,303.67,304.76,303.63,304.38,2648.0
2019-06-24 11:30:00,304.44,305.06,304.33,305.02,4276.0,304.44,305.06,304.33,305.02,4276.0
2019-06-24 12:00:00,305.35,305.49,303.85,303.85,3055.0,305.35,305.49,303.85,303.85,3055.0
2019-06-24 12:30:00,304.13,304.44,303.2,303.96,2900.0,304.13,304.44,303.2,303.96,2900.0
2019-06-24 13:00:00,303.87,304.02,302.72,303.09,2179.0,303.87,304.02,302.72,303.09,2179.0
2019-06-24 13:30:00,303.0,303.34,302.79,303.0,5140.0,303.0,303.34,302.79,303.0,5140.0
2019-06-24 14:00:00,302.99,303.1,301.68,301.88,5100.0,302.99,303.1,301.68,301.88,5100.0
2019-06-24 14:30:00,302.03,302.2,301.23,301.68,2895.0,302.03,302.2,301.23,301.68,2895.0
2019-06-24 15:00:00,301.69,301.69,301.21,301.52,3900.0,301.69,301.69,301.21,301.52,3900.0
2019-06-24 15:30:00,301.25,301.38,300.66,300.87,11259.0,301.25,301.38,300.66,300.87,11259.0
2019-06-25 09:30:00,300.0,301.23,297.09,301.23,11329.0,300.0,301.23,297.09,301.23,11329.0
2019-06-25 10:00:00,301.25,301.33,299.64,299.65,8745.0,301.25,301.33,299.64,299.65,8745.0
2019-06-25 10:30:00,299.6,299.6,297.25,297.31,21438.0,299.6,299.6,297.25,297.31,21438.0
2019-06-25 11:00:00,296.88,298.99,296.32,298.41,10016.0,296.88,298.99,296.32,298.41,10016.0
2019-06-25 11:30:00,298.41,299.07,298.4,298.74,3700.0,298.41,299.07,298.4,298.74,3700.0
2019-06-25 12:00:00,298.79,299.09,298.73,298.82,2300.0,298.79,299.09,298.73,298.82,2300.0
2019-06-25 12:30:00,298.42,298.42,297.48,298.23,1900.0,298.42,298.42,297.48,298.23,1900.0
2019-06-25 13:00:00,298.03,298.66,297.3,298.58,12965.0,298.03,298.66,297.3,298.58,12965.0
2019-06-25 13:30:00,298.56,299.14,297.45,297.46,6900.0,298.56,299.14,297.45,297.46,6900.0
2019-06-25 14:00:00,297.55,297.55,296.03,296.03,8140.0,297.55,297.55,296.03,296.03,8140.0
2019-06-25 14:30:00,295.88,295.88,294.05,295.61,8016.0,295.88,295.88,294.05,295.61,8016.0
2019-06-25 15:00:00,295.66,296.08,295.21,295.54,4440.0,295.66,296.08,295.21,295.54,4440.0
2019-06-25 15:30:00,295.33,295.8,294.82,294.98,14507.0,295.33,295.8,294.82,294.98,14507.0
2019-06-26 09:30:00,296.13,299.64,296.13,297.25,9499.0,296.13,299.64,296.13,297.25,9499.0
2019-06-26 10:00:00,297.6,298.21,296.26,298.21,3533.0,297.6,298.21,296.26,298.21,3533.0
2019-06-26 10:30:00,298.08,299.32,297.62,298.48,6439.0,298.08,299.32,297.62,298.48,6439.0
2019-06-26 11:00:00,298.73,300.3,298.72,300.1,5723.0,298.73,300.3,298.72,300.1,5723.0
2019-06-26 11:30:00,300.1,300.36,299.19,299.86,5161.0,300.1,300.36,299.19,299.86,5161.0
2019-06-26 12:00:00,299.86,300.01,298.5,299.29,3500.0,299.86,300.01,298.5,299.29,3500.0
2019-06-26 12:30:00,299.58,300.39,298.84,299.36,15027.0,299.58,300.39,298.84,299.36,15027.0
2019-06-26 13:00:00,299.48,299.48,298.71,298.72,5696.0,299.48,299.48,298.71,298.72,5696.0
2019-06-26 13:30:00,298.65,299.32,298.39,298.91,10505.0,298.65,299.32,298.39,298.91,10505.0
2019-06-26 14:00:00,298.94,299.11,298.41,298.63,3150.0,298.94,299.11,298.41,298.63,3150.0
2019-06-26 14:30:00,298.82,298.9,297.38,298.9,3694.0,298.82,298.9,297.38,298.9,3694.0
2019-06-26 15:00:00,299.11,299.13,298.21,298.5,10393.0,299.11,299.13,298.21,298.5,10393.0
2019-06-26 15:30:00,298.37,298.75,298.02,298.09,16458.0,298.37,298.75,298.02,298.09,16458.0
2019-06-27 09:30:00,299.36,302.12,299.36,299.86,11933.0,299.36,302.12,299.36,299.86,11933.0
2019-06-27 10:00:00,299.96,300.22,298.85,299.0,15281.0,299.96,300.22,298.85,299.0,15281.0
2019-06-27 10:30:00,298.93,299.61,298.55,298.76,3448.0,298.93,299.61,298.55,298.76,3448.0
2019-06-27 11:00:00,298.67,298.85,297.9,297.91,1300.0,298.67,298.85,297.9,297.91,1300.0
2019-06-27 11:30:00,298.08,299.26,297.8,299.26,4201.0,298.08,299.26,297.8,299.26,4201.0
2019-06-27 12:00:00,299.26,299.48,298.83,298.85,38861.0,299.26,299.48,298.83,298.85,38861.0
2019-06-27 12:30:00,299.08,299.24,298.77,299.12,11750.0,299.08,299.24,298.77,299.12,11750.0
2019-06-27 13:00:00,299.11,299.79,299.11,299.79,4615.0,299.11,299.79,299.11,299.79,4615.0
2019-06-27 13:30:00,300.07,300.8,299.86,300.8,1300.0,300.07,300.8,299.86,300.8,1300.0
2019-06-27 14:00:00,300.9,301.52,300.9,301.4,1738.0,300.9,301.52,300.9,301.4,1738.0
2019-06-27 14:30:00,301.67,301.9,301.55,301.56,2001.0,301.67,301.9,301.55,301.56,2001.0
2019-06-27 15:00:00,301.64,302.93,301.64,302.87,7922.0,301.64,302.93,301.64,302.87,7922.0
2019-06-27 15:30:00,302.73,302.86,301.73,302.03,13760.0,302.73,302.86,301.73,302.03,13760.0
2019-06-28 09:30:00,303.0,307.2,303.0,307.2,20925.0,303.0,307.2,303.0,307.2,20925.0
2019-06-28 10:00:00,306.85,310.28,306.42,310.1,21263.0,306.85,310.28,306.42,310.1,21263.0
2019-06-28 10:30:00,309.91,311.71,309.68,310.04,12491.0,309.91,311.71,309.68,310.04,12491.0
2019-06-28 11:00:00,310.04,310.16,309.15,310.09,8585.0,310.04,310.16,309.15,310.09,8585.0
2019-06-28 11:30:00,310.09,310.11,309.34,309.72,4800.0,310.09,310.11,309.34,309.72,4800.0
2019-06-28 12:00:00,309.72,311.51,309.72,311.51,6777.0,309.72,311.51,309.72,311.51,6777.0
2019-06-28 12:30:00,311.76,313.33,311.47,313.33,6571.0,311.76,313.33,311.47,313.33,6571.0
2019-06-28 13:00:00,313.15,313.36,311.67,312.4,8840.0,313.15,313.36,311.67,312.4,8840.0
2019-06-28 13:30:00,312.4,312.97,311.92,312.69,6434.0,312.4,312.97,311.92,312.69,6434.0
2019-06-28 14:00:00,312.46,312.47,312.03,312.23,9744.0,312.46,312.47,312.03,312.23,9744.0
2019-06-28 14:30:00,312.51,312.99,311.91,312.12,14080.0,312.51,312.99,311.91,312.12,14080.0
2019-06-28 15:00:00,312.23,312.53,311.47,311.73,5520.0,312.23,312.53,311.47,311.73,5520.0
2019-06-28 15:30:00,311.71,314.13,311.62,313.98,43865.0,311.71,314.13,311.62,313.98,43865.0
2019-07-01 09:30:00,318.7,318.7,310.11,310.72,17429.0,318.7,318.7,310.11,310.72,17429.0
2019-07-01 10:00:00,310.58,313.26,310.01,312.34,10312.0,310.58,313.26,310.01,312.34,10312.0
2019-07-01 10:30:00,312.4,314.77,312.39,314.37,13800.0,312.4,314.77,312.39,314.37,13800.0
2019-07-01 11:00:00,314.35,315.52,314.24,315.41,3441.0,314.35,315.52,314.24,315.41,3441.0
2019-07-01 11:30:00,315.41,317.24,314.98,317.16,8261.0,315.41,317.24,314.98,317.16,8261.0
2019-07-01 12:00:00,317.36,318.2,317.36,317.68,10803.0,317.36,318.2,317.36,317.68,10803.0
2019-07-01 12:30:00,317.7,318.81,316.87,317.2,7418.0,317.7,318.81,316.87,317.2,7418.0
2019-07-01 13:00:00,316.81,317.8,316.77,316.81,5242.0,316.81,317.8,316.77,316.81,5242.0
2019-07-01 13:30:00,316.52,317.85,316.34,317.69,4407.0,316.52,317.85,316.34,317.69,4407.0
2019-07-01 14:00:00,317.54,317.54,316.61,316.62,8200.0,317.54,317.54,316.61,316.62,8200.0
2019-07-01 14:30:00,316.95,317.43,316.44,317.05,6010.0,316.95,317.43,316.44,317.05,6010.0
2019-07-01 15:00:00,317.11,317.94,317.11,317.51,4990.0,317.11,317.94,317.11,317.51,4990.0
2019-07-01 15:30:00,317.64,317.74,316.39,317.03,17520.0,317.64,317.74,316.39,317.03,17520.0
2019-07-02 09:30:00,316.69,318.67,315.71,317.53,5234.0,316.69,318.67,315.71,317.53,5234.0
2019-07-02 10:00:00,317.85,319.8,317.84,319.69,6510.0,317.85,319.8,317.84,319.69,6510.0
2019-07-02 10:30:00,319.8,323.15,319.8,321.77,14023.0,319.8,323.15,319.8,321.77,14023.0
2019-07-02 11:00:00,321.78,321.98,320.28,321.61,17366.0,321.78,321.98,320.28,321.61,17366.0
2019-07-02 11:30:00,321.92,322.58,320.98,320.98,7032.0,321.92,322.58,320.98,320.98,7032.0
2019-07-02 12:00:00,321.17,322.85,320.68,322.57,6803.0,321.17,322.85,320.68,322.57,6803.0
2019-07-02 12:30:00,322.85,322.86,321.99,322.09,7316.0,322.85,322.86,321.99,322.09,7316.0
2019-07-02 13:00:00,321.82,322.69,321.53,322.49,7286.0,321.82,322.69,321.53,322.49,7286.0
2019-07-02 13:30:00,322.66,323.69,322.66,323.21,8045.0,322.66,323.69,322.66,323.21,8045.0
2019-07-02 14:00:00,323.64,323.93,322.79,323.67,8501.0,323.64,323.93,322.79,323.67,8501.0
2019-07-02 14:30:00,323.62,323.89,322.41,322.74,6975.0,323.62,323.89,322.41,322.74,6975.0
2019-07-02 15:00:00,322.74,323.94,322.64,323.67,10331.0,322.74,323.94,322.64,323.67,10331.0
2019-07-02 15:30:00,323.67,323.87,322.61,323.57,10987.0,323.67,323.87,322.61,323.57,10987.0
2019-07-03 09:30:00,324.82,328.89,324.7,327.91,13807.0,324.82,328.89,324.7,327.91,13807.0
2019-07-03 10:00:00,327.85,328.89,327.78,328.74,12244.0,327.85,328.89,327.78,328.74,12244.0
2019-07-03 10:30:00,328.74,330.81,328.74,330.0,10259.0,328.74,330.81,328.74,330.0,10259.0
2019-07-03 11:00:00,329.97,330.89,328.11,328.39,19709.0,329.97,330.89,328.11,328.39,19709.0
2019-07-03 11:30:00,328.39,330.84,328.11,330.5,8927.0,328.39,330.84,328.11,330.5,8927.0
2019-07-03 12:00:00,330.48,330.7,329.77,330.26,12679.0,330.48,330.7,329.77,330.26,12679.0
2019-07-03 12:30:00,330.35,331.54,329.08,331.29,25808.0,330.35,331.54,329.08,331.29,25808.0
2019-07-05 09:30:00,330.03,330.19,326.43,326.88,8058.0,330.03,330.19,326.43,326.88,8058.0
2019-07-05 10:00:00,326.88,329.21,326.34,328.53,8622.0,326.88,329.21,326.34,328.53,8622.0
2019-07-05 10:30:00,327.74,327.75,326.48,326.48,4770.0,327.74,327.75,326.48,326.48,4770.0
2019-07-05 11:00:00,326.83,328.8,326.2,328.66,6982.0,326.83,328.8,326.2,328.66,6982.0
2019-07-05 11:30:00,328.84,329.04,328.24,328.45,5400.0,328.84,329.04,328.24,328.45,5400.0
2019-07-05 12:00:00,328.47,328.49,327.68,328.2,5427.0,328.47,328.49,327.68,328.2,5427.0
2019-07-05 12:30:00,328.31,328.39,327.96,328.14,12761.0,328.31,328.39,327.96,328.14,12761.0
2019-07-05 13:00:00,328.26,331.14,328.08,330.81,7511.0,328.26,331.14,328.08,330.81,7511.0
2019-07-05 13:30:00,330.83,331.45,330.29,330.37,5637.0,330.83,331.45,330.29,330.37,5637.0
2019-07-05 14:00:00,330.47,331.33,330.39,331.01,6500.0,330.47,331.33,330.39,331.01,6500.0
2019-07-05 14:30:00,331.1,332.16,330.92,331.36,5399.0,331.1,332.16,330.92,331.36,5399.0
2019-07-05 15:00:00,331.63,331.87,330.23,331.57,8500.0,331.63,331.87,330.23,331.57,8500.0
2019-07-05 15:30:00,331.64,332.59,330.88,332.4,18208.0,331.64,332.59,330.88,332.4,18208.0
2019-07-08 09:30:00,331.62,333.3,331.03,333.02,4967.0,331.62,333.3,331.03,333.02,4967.0
2019-07-08 10:00:00,332.8,334.22,331.94,332.02,26286.0,332.8,334.22,331.94,332.02,26286.0
2019-07-08 10:30:00,332.15,333.36,332.01,333.27,5423.0,332.15,333.36,332.01,333.27,5423.0
2019-07-08 11:00:00,333.36,333.52,332.81,333.18,16854.0,333.36,333.52,332.81,333.18,16854.0
2019-07-08 11:30:00,333.23,333.38,332.52,332.52,5700.0,333.23,333.38,332.52,332.52,5700.0
2019-07-08 12:00:00,332.53,332.84,331.84,331.85,4750.0,332.53,332.84,331.84,331.85,4750.0
2019-07-08 12:30:00,332.05,332.59,330.97,332.56,12334.0,332.05,332.59,330.97,332.56,12334.0
2019-07-08 13:00:00,332.4,333.69,332.32,333.64,9900.0,332.4,333.69,332.32,333.64,9900.0
2019-07-08 13:30:00,333.4,333.87,333.23,333.69,6231.0,333.4,333.87,333.23,333.69,6231.0
2019-07-08 14:00:00,333.64,334.68,333.51,334.05,6251.0,333.64,334.68,333.51,334.05,6251.0
2019-07-08 14:30:00,334.27,334.68,334.14,334.31,6408.0,334.27,334.68,334.14,334.31,6408.0
2019-07-08 15:00:00,334.18,334.7,334.18,334.7,8588.0,334.18,334.7,334.18,334.7,8588.0
2019-07-08 15:30:00,334.79,335.08,334.01,334.75,23597.0,334.79,335.08,334.01,334.75,23597.0
2019-07-09 09:30:00,332.3,335.17,332.1,334.75,28459.0,332.3,335.17,332.1,334.75,28459.0
2019-07-09 10:00:00,334.77,335.27,334.18,335.06,19923.0,334.77,335.27,334.18,335.06,19923.0
2019-07-09 10:30:00,335.35,336.65,335.32,335.75,7837.0,335.35,336.65,335.32,335.75,7837.0
2019-07-09 11:00:00,335.8,337.72,335.8,337.72,6369.0,335.8,337.72,335.8,337.72,6369.0
2019-07-09 11:30:00,337.8,337.92,336.82,337.73,8051.0,337.8,337.92,336.82,337.73,8051.0
2019-07-09 12:00:00,337.72,338.12,337.32,337.66,8070.0,337.72,338.12,337.32,337.66,8070.0
2019-07-09 12:30:00,337.52,337.57,336.62,337.02,10312.0,337.52,337.57,336.62,337.02,10312.0
2019-07-09 13:00:00,336.99,337.83,336.99,337.82,4876.0,336.99,337.83,336.99,337.82,4876.0
2019-07-09 13:30:00,338.0,338.8,337.73,337.89,5715.0,338.0,338.8,337.73,337.89,5715.0
2019-07-09 14:00:00,337.91,338.32,337.4,338.23,4511.0,337.91,338.32,337.4,338.23,4511.0
2019-07-09 14:30:00,338.19,338.74,338.1,338.65,5713.0,338.19,338.74,338.1,338.65,5713.0
2019-07-09 15:00:00,338.64,339.01,337.58,337.81,14717.0,338.64,339.01,337.58,337.81,14717.0
2019-07-09 15:30:00,337.88,338.93,337.59,338.19,70788.0,337.88,338.93,337.59,338.19,70788.0
2019-07-10 09:30:00,340.47,341.54,340.01,340.72,13810.0,340.47,341.54,340.01,340.72,13810.0
2019-07-10 10:00:00,341.44,341.83,338.65,338.66,15573.0,341.44,341.83,338.65,338.66,15573.0
2019-07-10 10:30:00,338.67,340.9,338.65,339.44,7881.0,338.67,340.9,338.65,339.44,7881.0
2019-07-10 11:00:00,339.53,339.71,338.13,338.76,4965.0,339.53,339.71,338.13,338.76,4965.0
2019-07-10 11:30:00,339.16,339.68,338.45,339.25,13435.0,339.16,339.68,338.45,339.25,13435.0
2019-07-10 12:00:00,339.25,339.4,338.01,338.06,8720.0,339.25,339.4,338.01,338.06,8720.0
2019-07-10 12:30:00,338.02,338.25,337.19,337.21,3242.0,338.02,338.25,337.19,337.21,3242.0
2019-07-10 13:00:00,337.53,338.23,337.29,338.09,6000.0,337.53,338.23,337.29,338.09,6000.0
2019-07-10 13:30:00,338.28,338.65,338.14,338.3,5067.0,338.28,338.65,338.14,338.3,5067.0
2019-07-10 14:00:00,338.32,338.61,337.73,337.75,8175.0,338.32,338.61,337.73,337.75,8175.0
2019-07-10 14:30:00,337.84,338.2,337.13,338.2,6362.0,337.84,338.2,337.13,338.2,6362.0
2019-07-10 15:00:00,338.57,340.38,338.43,340.11,10144.0,338.57,340.38,338.43,340.11,10144.0
2019-07-10 15:30:00,340.19,341.33,339.99,340.93,28463.0,340.19,341.33,339.99,340.93,28463.0
2019-07-11 09:30:00,342.99,342.99,339.86,340.46,4821.0,342.99,342.99,339.86,340.46,4821.0
2019-07-11 10:00:00,340.9,342.13,340.06,342.13,10046.0,340.9,342.13,340.06,342.13,10046.0
2019-07-11 10:30:00,341.9,343.22,341.77,343.03,5293.0,341.9,343.22,341.77,343.03,5293.0
2019-07-11 11:00:00,343.43,344.2,343.29,343.29,8941.0,343.43,344.2,343.29,343.29,8941.0
2019-07-11 11:30:00,343.2,345.28,343.2,345.28,7358.0,343.2,345.28,343.2,345.28,7358.0
2019-07-11 12:00:00,345.43,345.43,344.62,345.24,8768.0,345.43,345.43,344.62,345.24,8768.0
2019-07-11 12:30:00,345.32,345.68,344.85,345.26,10111.0,345.32,345.68,344.85,345.26,10111.0
2019-07-11 13:00:00,345.24,345.28,344.32,344.32,7410.0,345.24,345.28,344.32,344.32,7410.0
2019-07-11 13:30:00,343.77,344.56,343.51,344.36,4600.0,343.77,344.56,343.51,344.36,4600.0
2019-07-11 14:00:00,344.54,344.56,343.8,344.01,5336.0,344.54,344.56,343.8,344.01,5336.0
2019-07-11 14:30:00,343.8,344.64,343.79,344.27,8195.0,343.8,344.64,343.79,344.27,8195.0
2019-07-11 15:00:00,344.37,345.41,344.22,345.03,9568.0,344.37,345.41,344.22,345.03,9568.0
2019-07-11 15:30:00,345.06,346.39,344.83,345.65,26260.0,345.06,346.39,344.83,345.65,26260.0
2019-07-12 09:30:00,345.44,346.55,344.8,344.8,10958.0,345.44,346.55,344.8,344.8,10958.0
2019-07-12 10:00:00,345.25,346.33,344.81,344.93,1975.0,345.25,346.33,344.81,344.93,1975.0
2019-07-12 10:30:00,345.38,346.75,344.82,346.02,5405.0,345.38,346.75,344.82,346.02,5405.0
2019-07-12 11:00:00,346.03,346.51,345.64,346.0,19954.0,346.03,346.51,345.64,346.0,19954.0
2019-07-12 11:30:00,345.87,346.98,345.41,346.61,7875.0,345.87,346.98,345.41,346.61,7875.0
2019-07-12 12:00:00,346.64,346.72,345.5,345.79,8696.0,346.64,346.72,345.5,345.79,8696.0
2019-07-12 12:30:00,345.78,346.3,345.48,345.68,7467.0,345.78,346.3,345.48,345.68,7467.0
2019-07-12 13:00:00,345.58,345.85,344.24,344.66,3753.0,345.58,345.85,344.24,344.66,3753.0
2019-07-12 13:30:00,344.55,345.19,344.34,344.34,21563.0,344.55,345.19,344.34,344.34,21563.0
2019-07-12 14:00:00,344.66,345.57,344.44,344.7,5271.0,344.66,345.57,344.44,344.7,5271.0
2019-07-12 14:30:00,344.82,345.39,344.52,345.19,4400.0,344.82,345.39,344.52,345.19,4400.0
2019-07-12 15:00:00,345.21,345.51,344.84,344.86,14563.0,345.21,345.51,344.84,344.86,14563.0
2019-07-12 15:30:00,344.87,345.05,344.01,344.31,13981.0,344.87,345.05,344.01,344.31,13981.0
2019-07-15 09:30:00,344.18,345.92,341.71,344.17,7583.0,344.18,345.92,341.71,344.17,7583.0
2019-07-15 10:00:00,343.88,344.33,343.36,344.03,9062.0,343.88,344.33,343.36,344.03,9062.0
2019-07-15 10:30:00,343.86,344.17,342.24,343.6,7829.0,343.86,344.17,342.24,343.6,7829.0
2019-07-15 11:00:00,343.87,344.16,342.76,343.18,40754.0,343.87,344.16,342.76,343.18,40754.0
2019-07-15 11:30:00,343.2,343.28,341.38,341.69,18404.0,343.2,343.28,341.38,341.69,18404.0
2019-07-15 12:00:00,341.63,342.35,341.46,342.23,5078.0,341.63,342.35,341.46,342.23,5078.0
2019-07-15 12:30:00,342.22,343.69,342.21,343.08,12827.0,342.22,343.69,342.21,343.08,12827.0
2019-07-15 13:00:00,343.21,343.6,342.51,343.49,15129.0,343.21,343.6,342.51,343.49,15129.0
2019-07-15 13:30:00,343.6,343.77,342.41,342.68,11515.0,343.6,343.77,342.41,342.68,11515.0
2019-07-15 14:00:00,342.39,343.68,342.39,342.9,30146.0,342.39,343.68,342.39,342.9,30146.0
2019-07-15 14:30:00,343.02,344.47,342.98,344.47,13706.0,343.02,344.47,342.98,344.47,13706.0
2019-07-15 15:00:00,344.53,345.02,343.7,344.01,15431.0,344.53,345.02,343.7,344.01,15431.0
2019-07-15 15:30:00,344.13,344.79,343.94,344.61,29232.0,344.13,344.79,343.94,344.61,29232.0
2019-07-16 09:30:00,344.52,345.56,342.54,343.99,4602.0,344.52,345.56,342.54,343.99,4602.0
2019-07-16 10:00:00,343.47,343.98,342.95,343.19,6258.0,343.47,343.98,342.95,343.19,6258.0
2019-07-16 10:30:00,343.06,343.98,343.06,343.7,4570.0,343.06,343.98,343.06,343.7,4570.0
2019-07-16 11:00:00,343.92,343.98,343.01,343.01,7474.0,343.92,343.98,343.01,343.01,7474.0
2019-07-16 11:30:00,342.92,343.48,341.02,341.02,3725.0,342.92,343.48,341.02,341.02,3725.0
2019-07-16 12:00:00,341.0,341.96,340.41,341.96,4000.0,341.0,341.96,340.41,341.96,4000.0
2019-07-16 12:30:00,341.46,341.86,341.05,341.52,4219.0,341.46,341.86,341.05,341.52,4219.0
2019-07-16 13:00:00,341.72,342.04,341.31,341.98,2153.0,341.72,342.04,341.31,341.98,2153.0
2019-07-16 13:30:00,342.16,342.47,342.1,342.19,1740.0,342.16,342.47,342.1,342.19,1740.0
2019-07-16 14:00:00,341.91,342.02,339.92,340.14,10134.0,341.91,342.02,339.92,340.14,10134.0
2019-07-16 14:30:00,340.02,340.85,339.58,339.58,6900.0,340.02,340.85,339.58,339.58,6900.0
2019-07-16 15:00:00,340.05,340.5,339.69,339.84,4825.0,340.05,340.5,339.69,339.84,4825.0
2019-07-16 15:30:00,339.79,340.35,338.98,339.0,30422.0,339.79,340.35,338.98,339.0,30422.0
2019-07-17 09:30:00,338.93,342.0,338.93,341.0,3137.0,338.93,342.0,338.93,341.0,3137.0
2019-07-17 10:00:00,340.84,341.51,339.69,340.02,17835.0,340.84,341.51,339.69,340.02,17835.0
2019-07-17 10:30:00,340.21,340.28,339.7,340.02,13148.0,340.21,340.28,339.7,340.02,13148.0
2019-07-17 11:00:00,340.01,342.15,339.94,342.15,21838.0,340.01,342.15,339.94,342.15,21838.0
2019-07-17 11:30:00,342.23,342.26,341.14,342.25,6319.0,342.23,342.26,341.14,342.25,6319.0
2019-07-17 12:00:00,342.2,342.2,341.2,341.57,3262.0,342.2,342.2,341.2,341.57,3262.0
2019-07-17 12:30:00,341.87,342.27,341.61,342.24,2900.0,341.87,342.27,341.61,342.24,2900.0
2019-07-17 13:00:00,342.48,343.16,341.94,343.13,4533.0,342.48,343.16,341.94,343.13,4533.0
2019-07-17 13:30:00,343.15,343.74,342.66,342.66,2872.0,343.15,343.74,342.66,342.66,2872.0
2019-07-17 14:00:00,342.61,342.61,341.26,341.81,4700.0,342.61,342.61,341.26,341.81,4700.0
2019-07-17 14:30:00,341.67,342.09,341.45,342.04,8835.0,341.67,342.09,341.45,342.04,8835.0
2019-07-17 15:00:00,342.06,342.96,341.8,341.8,5533.0,342.06,342.96,341.8,341.8,5533.0
2019-07-17 15:30:00,342.04,342.75,341.2,341.41,22130.0,342.04,342.75,341.2,341.41,22130.0
2019-07-18 09:30:00,341.49,342.39,339.74,342.39,4106.0,341.49,342.39,339.74,342.39,4106.0
2019-07-18 10:00:00,341.65,342.18,340.94,342.03,6900.0,341.65,342.18,340.94,342.03,6900.0
2019-07-18 10:30:00,341.42,341.94,340.88,341.63,1550.0,341.42,341.94,340.88,341.63,1550.0
2019-07-18 11:00:00,341.83,341.9,340.13,340.6,6196.0,341.83,341.9,340.13,340.6,6196.0
2019-07-18 11:30:00,340.78,340.81,339.21,339.48,17325.0,340.78,340.81,339.21,339.48,17325.0
2019-07-18 12:00:00,339.77,341.13,339.73,341.08,1859.0,339.77,341.13,339.73,341.08,1859.0
2019-07-18 12:30:00,341.01,341.44,339.73,340.0,6300.0,341.01,341.44,339.73,340.0,6300.0
2019-07-18 13:00:00,340.09,341.21,339.78,341.21,3734.0,340.09,341.21,339.78,341.21,3734.0
2019-07-18 13:30:00,341.34,342.0,341.1,341.44,2200.0,341.34,342.0,341.1,341.44,2200.0
2019-07-18 14:00:00,341.85,343.17,341.85,343.17,1642.0,341.85,343.17,341.85,343.17,1642.0
2019-07-18 14:30:00,342.86,344.72,342.86,344.72,3500.0,342.86,344.72,342.86,344.72,3500.0
2019-07-18 15:00:00,344.52,345.88,344.11,344.64,23982.0,344.52,345.88,344.11,344.64,23982.0
2019-07-18 15:30:00,344.49,345.72,344.49,345.4,11410.0,344.49,345.72,344.49,345.4,11410.0
2019-07-19 09:30:00,345.0,345.72,343.11,343.11,12440.0,345.0,345.72,343.11,343.11,12440.0
2019-07-19 10:00:00,344.25,344.7,343.17,343.17,2900.0,344.25,344.7,343.17,343.17,2900.0
2019-07-19 10:30:00,343.54,343.96,343.0,343.65,6463.0,343.54,343.96,343.0,343.65,6463.0
2019-07-19 11:00:00,343.06,344.31,343.06,344.09,1646.0,343.06,344.31,343.06,344.09,1646.0
2019-07-19 11:30:00,343.74,344.29,343.17,343.67,4015.0,343.74,344.29,343.17,343.67,4015.0
2019-07-19 12:00:00,343.87,344.36,343.71,344.35,2000.0,343.87,344.36,343.71,344.35,2000.0
2019-07-19 12:30:00,344.56,344.83,344.24,344.24,1400.0,344.56,344.83,344.24,344.24,1400.0
2019-07-19 13:00:00,344.17,344.17,343.47,343.55,900.0,344.17,344.17,343.47,343.55,900.0
2019-07-19 13:30:00,343.65,343.65,342.4,342.75,1616.0,343.65,343.65,342.4,342.75,1616.0
2019-07-19 14:00:00,342.97,342.97,340.64,340.64,3298.0,342.97,342.97,340.64,340.64,3298.0
2019-07-19 14:30:00,340.94,341.08,340.4,340.73,1500.0,340.94,341.08,340.4,340.73,1500.0
2019-07-19 15:00:00,340.49,340.49,339.23,339.51,3297.0,340.49,340.49,339.23,339.51,3297.0
2019-07-19 15:30:00,339.75,341.04,339.04,340.65,65662.0,339.75,341.04,339.04,340.65,65662.0
2019-07-22 09:30:00,341.64,342.56,340.08,342.56,9498.0,341.64,342.56,340.08,342.56,9498.0
2019-07-22 10:00:00,342.76,343.45,342.12,343.21,5660.0,342.76,343.45,342.12,343.21,5660.0
2019-07-22 10:30:00,342.88,344.18,342.84,342.85,5185.0,342.88,344.18,342.84,342.85,5185.0
2019-07-22 11:00:00,343.35,343.84,342.55,343.07,4969.0,343.35,343.84,342.55,343.07,4969.0
2019-07-22 11:30:00,343.15,344.26,342.81,343.89,2100.0,343.15,344.26,342.81,343.89,2100.0
2019-07-22 12:00:00,343.87,345.24,343.76,345.04,2918.0,343.87,345.24,343.76,345.04,2918.0
2019-07-22 12:30:00,345.08,345.4,344.87,345.26,4117.0,345.08,345.4,344.87,345.26,4117.0
2019-07-22 13:00:00,345.25,345.27,344.4,344.77,3900.0,345.25,345.27,344.4,344.77,3900.0
2019-07-22 13:30:00,344.97,346.0,344.97,345.5,3250.0,344.97,346.0,344.97,345.5,3250.0
2019-07-22 14:00:00,345.63,345.93,345.38,345.69,3120.0,345.63,345.93,345.38,345.69,3120.0
2019-07-22 14:30:00,345.34,345.34,344.41,344.61,1315.0,345.34,345.34,344.41,344.61,1315.0
2019-07-22 15:00:00,344.9,345.11,343.86,344.15,3900.0,344.9,345.11,343.86,344.15,3900.0
2019-07-22 15:30:00,343.71,343.71,342.24,342.46,9105.0,343.71,343.71,342.24,342.46,9105.0
2019-07-23 09:30:00,343.65,343.65,338.07,338.15,4451.0,343.65,343.65,338.07,338.15,4451.0
2019-07-23 10:00:00,338.45,338.64,336.36,338.07,12422.0,338.45,338.64,336.36,338.07,12422.0
2019-07-23 10:30:00,338.03,340.0,338.01,339.57,15947.0,338.03,340.0,338.01,339.57,15947.0
2019-07-23 11:00:00,339.59,340.38,338.96,338.97,18340.0,339.59,340.38,338.96,338.97,18340.0
2019-07-23 11:30:00,337.97,338.38,337.06,337.44,5051.0,337.97,338.38,337.06,337.44,5051.0
2019-07-23 12:00:00,337.54,338.04,336.17,336.56,6316.0,337.54,338.04,336.17,336.56,6316.0
2019-07-23 12:30:00,336.62,337.94,336.51,337.83,4200.0,336.62,337.94,336.51,337.83,4200.0
2019-07-23 13:00:00,337.56,338.3,337.15,337.71,4667.0,337.56,338.3,337.15,337.71,4667.0
2019-07-23 13:30:00,337.69,339.2,337.33,338.99,3012.0,337.69,339.2,337.33,338.99,3012.0
2019-07-23 14:00:00,338.84,338.84,337.91,338.3,4828.0,338.84,338.84,337.91,338.3,4828.0
2019-07-23 14:30:00,338.3,338.5,337.42,338.5,4934.0,338.3,338.5,337.42,338.5,4934.0
2019-07-23 15:00:00,338.44,338.65,338.11,338.5,6301.0,338.44,338.65,338.11,338.5,6301.0
2019-07-23 15:30:00,338.42,338.89,337.75,338.09,20789.0,338.42,338.89,337.75,338.09,20789.0
2019-07-24 09:30:00,337.38,339.93,335.04,339.57,7619.0,337.38,339.93,335.04,339.57,7619.0
2019-07-24 10:00:00,339.18,340.08,337.88,338.5,6998.0,339.18,340.08,337.88,338.5,6998.0
2019-07-24 10:30:00,339.18,339.33,338.01,338.61,4923.0,339.18,339.33,338.01,338.61,4923.0
2019-07-24 11:00:00,338.52,339.07,337.8,338.6,9815.0,338.52,339.07,337.8,338.6,9815.0
2019-07-24 11:30:00,338.57,339.61,337.83,339.61,13604.0,338.57,339.61,337.83,339.61,13604.0
2019-07-24 12:00:00,339.44,341.03,339.35,341.03,3101.0,339.44,341.03,339.35,341.03,3101.0
2019-07-24 12:30:00,340.62,341.64,340.61,341.49,3174.0,340.62,341.64,340.61,341.49,3174.0
2019-07-24 13:00:00,341.46,342.8,341.46,341.88,3616.0,341.46,342.8,341.46,341.88,3616.0
2019-07-24 13:30:00,342.11,343.1,341.88,343.03,2758.0,342.11,343.1,341.88,343.03,2758.0
2019-07-24 14:00:00,343.19,343.71,342.46,342.88,3885.0,343.19,343.71,342.46,342.88,3885.0
2019-07-24 14:30:00,342.96,343.73,342.76,343.73,4115.0,342.96,343.73,342.76,343.73,4115.0
2019-07-24 15:00:00,343.65,345.0,343.52,344.7,6051.0,343.65,345.0,343.52,344.7,6051.0
2019-07-24 15:30:00,344.94,345.78,344.44,344.89,9260.0,344.94,345.78,344.44,344.89,9260.0
2019-07-25 09:30:00,344.88,345.0,340.97,341.82,5983.0,344.88,345.0,340.97,341.82,5983.0
2019-07-25 10:00:00,342.74,343.49,342.38,343.49,959.0,342.74,343.49,342.38,343.49,959.0
2019-07-25 10:30:00,343.69,345.49,343.68,345.12,1805.0,343.69,345.49,343.68,345.12,1805.0
2019-07-25 11:00:00,345.5,345.53,344.02,344.03,2721.0,345.5,345.53,344.02,344.03,2721.0
2019-07-25 11:30:00,344.23,345.22,343.88,343.88,5014.0,344.23,345.22,343.88,343.88,5014.0
2019-07-25 12:00:00,343.49,345.16,343.49,344.68,6816.0,343.49,345.16,343.49,344.68,6816.0
2019-07-25 12:30:00,343.85,343.91,342.42,342.53,3165.0,343.85,343.91,342.42,342.53,3165.0
2019-07-25 13:00:00,342.77,343.6,342.28,343.4,7783.0,342.77,343.6,342.28,343.4,7783.0
2019-07-25 13:30:00,343.89,343.98,343.22,343.68,2100.0,343.89,343.98,343.22,343.68,2100.0
2019-07-25 14:00:00,343.67,344.1,343.36,343.69,2450.0,343.67,344.1,343.36,343.69,2450.0
2019-07-25 14:30:00,344.06,344.89,343.91,344.41,4245.0,344.06,344.89,343.91,344.41,4245.0
2019-07-25 15:00:00,344.3,345.2,343.91,345.19,6623.0,344.3,345.2,343.91,345.19,6623.0
2019-07-25 15:30:00,345.24,346.07,344.88,345.74,19648.0,345.24,346.07,344.88,345.74,19648.0
2019-07-26 09:30:00,347.59,350.9,347.17,349.93,7970.0,347.59,350.9,347.17,349.93,7970.0
2019-07-26 10:00:00,349.85,350.93,349.46,350.93,7290.0,349.85,350.93,349.46,350.93,7290.0
2019-07-26 10:30:00,351.19,351.55,350.31,351.21,3499.0,351.19,351.55,350.31,351.21,3499.0
2019-07-26 11:00:00,351.18,351.81,350.48,351.67,6063.0,351.18,351.81,350.48,351.67,6063.0
2019-07-26 11:30:00,352.37,352.7,351.9,352.53,3935.0,352.37,352.7,351.9,352.53,3935.0
2019-07-26 12:00:00,352.54,353.06,352.33,352.86,7473.0,352.54,353.06,352.33,352.86,7473.0
2019-07-26 12:30:00,352.54,353.26,352.44,353.11,3685.0,352.54,353.26,352.44,353.11,3685.0
2019-07-26 13:00:00,353.13,353.61,353.12,353.39,3250.0,353.13,353.61,353.12,353.39,3250.0
2019-07-26 13:30:00,353.68,354.07,353.33,354.07,4900.0,353.68,354.07,353.33,354.07,4900.0
2019-07-26 14:00:00,354.2,354.2,352.82,352.82,3937.0,354.2,354.2,352.82,352.82,3937.0
2019-07-26 14:30:00,352.93,352.93,352.28,352.86,6619.0,352.93,352.93,352.28,352.86,6619.0
2019-07-26 15:00:00,352.83,353.01,352.4,352.72,5781.0,352.83,353.01,352.4,352.72,5781.0
2019-07-26 15:30:00,352.74,353.43,352.41,352.97,17810.0,352.74,353.43,352.41,352.97,17810.0
2019-07-29 09:30:00,352.73,354.42,348.18,349.44,9803.0,352.73,354.42,348.18,349.44,9803.0
2019-07-29 10:00:00,349.02,349.57,347.56,349.57,5720.0,349.02,349.57,347.56,349.57,5720.0
2019-07-29 10:30:00,348.83,349.64,347.77,347.77,3700.0,348.83,349.64,347.77,347.77,3700.0
2019-07-29 11:00:00,347.53,350.3,347.51,349.38,6300.0,347.53,350.3,347.51,349.38,6300.0
2019-07-29 11:30:00,349.35,350.72,349.35,350.35,5148.0,349.35,350.72,349.35,350.35,5148.0
2019-07-29 12:00:00,350.78,350.83,349.7,350.49,7058.0,350.78,350.83,349.7,350.49,7058.0
2019-07-29 12:30:00,350.43,352.07,350.07,352.07,6503.0,350.43,352.07,350.07,352.07,6503.0
2019-07-29 13:00:00,351.96,351.96,349.45,349.56,16557.0,351.96,351.96,349.45,349.56,16557.0
2019-07-29 13:30:00,349.56,350.15,348.79,348.85,10315.0,349.56,350.15,348.79,348.85,10315.0
2019-07-29 14:00:00,348.17,351.44,348.17,350.71,8809.0,348.17,351.44,348.17,350.71,8809.0
2019-07-29 14:30:00,350.72,350.75,349.57,350.3,3622.0,350.72,350.75,349.57,350.3,3622.0
2019-07-29 15:00:00,350.19,350.4,349.11,349.82,5638.0,350.19,350.4,349.11,349.82,5638.0
2019-07-29 15:30:00,350.01,350.72,349.82,350.19,19782.0,350.01,350.72,349.82,350.19,19782.0
2019-07-30 09:30:00,347.39,349.98,346.69,348.26,2399.0,347.39,349.98,346.69,348.26,2399.0
2019-07-30 10:00:00,348.54,350.2,348.53,350.04,3292.0,348.54,350.2,348.53,350.04,3292.0
2019-07-30 10:30:00,350.45,351.04,350.02,350.62,1900.0,350.45,351.04,350.02,350.62,1900.0
2019-07-30 11:00:00,350.77,351.79,350.47,351.19,2204.0,350.77,351.79,350.47,351.19,2204.0
2019-07-30 11:30:00,351.54,351.66,350.56,350.91,1900.0,351.54,351.66,350.56,350.91,1900.0
2019-07-30 12:00:00,350.94,351.19,349.44,349.49,3594.0,350.94,351.19,349.44,349.49,3594.0
2019-07-30 12:30:00,349.94,350.04,349.07,349.09,5286.0,349.94,350.04,349.07,349.09,5286.0
2019-07-30 13:00:00,348.89,350.1,348.87,349.42,5101.0,348.89,350.1,348.87,349.42,5101.0
2019-07-30 13:30:00,349.55,350.64,348.84,350.64,2891.0,349.55,350.64,348.84,350.64,2891.0
2019-07-30 14:00:00,350.65,351.97,350.65,351.81,5202.0,350.65,351.97,350.65,351.81,5202.0
2019-07-30 14:30:00,351.84,351.9,351.07,351.07,2316.0,351.84,351.9,351.07,351.07,2316.0
2019-07-30 15:00:00,351.06,351.1,349.25,349.52,5262.0,351.06,351.1,349.25,349.52,5262.0
2019-07-30 15:30:00,349.56,349.95,348.68,349.84,17119.0,349.56,349.95,348.68,349.84,17119.0
2019-07-31 09:30:00,350.68,352.05,349.29,350.94,17252.0,350.68,352.05,349.29,350.94,17252.0
2019-07-31 10:00:00,350.5,352.78,348.62,352.73,10654.0,350.5,352.78,348.62,352.73,10654.0
2019-07-31 10:30:00,352.64,352.64,350.16,350.9,8573.0,352.64,352.64,350.16,350.9,8573.0
2019-07-31 11:00:00,350.6,351.3,349.96,350.3,4418.0,350.6,351.3,349.96,350.3,4418.0
2019-07-31 11:30:00,350.31,351.34,350.31,351.27,5929.0,350.31,351.34,350.31,351.27,5929.0
2019-07-31 12:00:00,351.63,351.63,350.08,350.46,27127.0,351.63,351.63,350.08,350.46,27127.0
2019-07-31 12:30:00,350.42,350.89,350.02,350.89,9877.0,350.42,350.89,350.02,350.89,9877.0
2019-07-31 13:00:00,350.94,351.28,349.61,350.02,2700.0,350.94,351.28,349.61,350.02,2700.0
2019-07-31 13:30:00,349.92,351.49,349.92,351.49,7846.0,349.92,351.49,349.92,351.49,7846.0
2019-07-31 14:00:00,351.05,352.17,350.64,351.54,4900.0,351.05,352.17,350.64,351.54,4900.0
2019-07-31 14:30:00,351.67,352.23,344.56,346.66,13659.0,351.67,352.23,344.56,346.66,13659.0
2019-07-31 15:00:00,346.72,351.87,346.47,351.49,20501.0,346.72,351.87,346.47,351.49,20501.0
2019-07-31 15:30:00,351.17,351.3,346.49,347.55,33748.0,351.17,351.3,346.49,347.55,33748.0
2019-08-01 09:30:00,358.21,368.16,355.73,365.5,31690.0,358.21,368.16,355.73,365.5,31690.0
2019-08-01 10:00:00,367.0,367.0,362.51,363.81,21160.0,367.0,367.0,362.51,363.81,21160.0
2019-08-01 10:30:00,364.68,367.34,363.79,366.13,20179.0,364.68,367.34,363.79,366.13,20179.0
2019-08-01 11:00:00,365.63,368.82,364.96,368.82,11059.0,365.63,368.82,364.96,368.82,11059.0
2019-08-01 11:30:00,367.82,371.81,367.82,371.06,8869.0,367.82,371.81,367.82,371.06,8869.0
2019-08-01 12:00:00,370.72,370.72,367.48,367.83,9203.0,370.72,370.72,367.48,367.83,9203.0
2019-08-01 12:30:00,367.79,368.78,366.9,367.92,11987.0,367.79,368.78,366.9,367.92,11987.0
2019-08-01 13:00:00,367.84,368.11,363.71,364.95,10430.0,367.84,368.11,363.71,364.95,10430.0
2019-08-01 13:30:00,364.72,365.47,361.15,364.43,12093.0,364.72,365.47,361.15,364.43,12093.0
2019-08-01 14:00:00,364.11,364.64,359.64,360.41,16752.0,364.11,364.64,359.64,360.41,16752.0
2019-08-01 14:30:00,360.0,360.53,357.21,358.37,18519.0,360.0,360.53,357.21,358.37,18519.0
2019-08-01 15:00:00,358.37,359.85,357.76,359.45,17361.0,358.37,359.85,357.76,359.45,17361.0
2019-08-01 15:30:00,359.29,362.49,358.79,359.82,67427.0,359.29,362.49,358.79,359.82,67427.0
2019-08-02 09:30:00,358.67,358.76,349.99,352.11,24068.0,358.67,358.76,349.99,352.11,24068.0
2019-08-02 10:00:00,352.97,352.97,350.42,352.61,11600.0,352.97,352.97,350.42,352.61,11600.0
2019-08-02 10:30:00,351.8,352.05,345.95,347.13,18421.0,351.8,352.05,345.95,347.13,18421.0
2019-08-02 11:00:00,347.14,352.61,346.12,351.4,15474.0,347.14,352.61,346.12,351.4,15474.0
2019-08-02 11:30:00,352.63,353.27,350.41,351.6,11879.0,352.63,353.27,350.41,351.6,11879.0
2019-08-02 12:00:00,351.19,351.74,349.55,350.05,6070.0,351.19,351.74,349.55,350.05,6070.0
2019-08-02 12:30:00,350.24,350.59,346.83,346.84,5400.0,350.24,350.59,346.83,346.84,5400.0
2019-08-02 13:00:00,347.39,347.39,345.33,346.03,6193.0,347.39,347.39,345.33,346.03,6193.0
2019-08-02 13:30:00,346.02,346.87,346.01,346.72,4240.0,346.02,346.87,346.01,346.72,4240.0
2019-08-02 14:00:00,346.38,349.32,346.38,349.19,3835.0,346.38,349.32,346.38,349.19,3835.0
2019-08-02 14:30:00,349.1,349.79,347.97,349.34,5810.0,349.1,349.79,347.97,349.34,5810.0
2019-08-02 15:00:00,349.32,352.4,348.95,352.4,6174.0,349.32,352.4,348.95,352.4,6174.0
2019-08-02 15:30:00,351.99,353.44,351.99,352.47,20639.0,351.99,353.44,351.99,352.47,20639.0
2019-08-05 09:30:00,345.57,345.57,339.53,343.0,12425.0,345.57,345.57,339.53,343.0,12425.0
2019-08-05 10:00:00,344.06,344.52,340.75,341.57,5990.0,344.06,344.52,340.75,341.57,5990.0
2019-08-05 10:30:00,341.04,342.17,340.21,341.38,18362.0,341.04,342.17,340.21,341.38,18362.0
2019-08-05 11:00:00,341.79,344.65,341.79,342.5,9618.0,341.79,344.65,341.79,342.5,9618.0
2019-08-05 11:30:00,343.19,343.32,341.06,341.78,6620.0,343.19,343.32,341.06,341.78,6620.0
2019-08-05 12:00:00,341.52,342.46,340.06,340.5,8391.0,341.52,342.46,340.06,340.5,8391.0
2019-08-05 12:30:00,340.93,341.55,339.97,339.99,8019.0,340.93,341.55,339.97,339.99,8019.0
2019-08-05 13:00:00,339.91,341.21,339.65,340.26,9410.0,339.91,341.21,339.65,340.26,9410.0
2019-08-05 13:30:00,340.48,341.33,339.88,340.5,8488.0,340.48,341.33,339.88,340.5,8488.0
2019-08-05 14:00:00,340.21,340.55,337.73,337.94,17519.0,340.21,340.55,337.73,337.94,17519.0
2019-08-05 14:30:00,337.94,340.23,336.07,336.73,21716.0,337.94,340.23,336.07,336.73,21716.0
2019-08-05 15:00:00,337.0,339.12,335.3,337.4,14447.0,337.0,339.12,335.3,337.4,14447.0
2019-08-05 15:30:00,337.32,340.39,336.93,339.08,38000.0,337.32,340.39,336.93,339.08,38000.0
2019-08-06 09:30:00,343.02,346.47,342.77,346.44,6539.0,343.02,346.47,342.77,346.44,6539.0
2019-08-06 10:00:00,345.71,348.0,342.79,344.68,9807.0,345.71,348.0,342.79,344.68,9807.0
2019-08-06 10:30:00,344.65,346.61,343.56,344.81,17576.0,344.65,346.61,343.56,344.81,17576.0
2019-08-06 11:00:00,344.94,345.04,343.06,345.04,4801.0,344.94,345.04,343.06,345.04,4801.0
2019-08-06 11:30:00,344.98,346.02,342.04,344.65,5497.0,344.98,346.02,342.04,344.65,5497.0
2019-08-06 12:00:00,345.11,345.85,343.85,343.98,9092.0,345.11,345.85,343.85,343.98,9092.0
2019-08-06 12:30:00,344.06,345.14,342.89,343.86,4771.0,344.06,345.14,342.89,343.86,4771.0
2019-08-06 13:00:00,344.2,345.28,343.82,344.27,8270.0,344.2,345.28,343.82,344.27,8270.0
2019-08-06 13:30:00,344.23,345.08,344.23,344.7,2946.0,344.23,345.08,344.23,344.7,2946.0
2019-08-06 14:00:00,344.39,344.5,343.46,344.08,15140.0,344.39,344.5,343.46,344.08,15140.0
2019-08-06 14:30:00,343.96,345.03,343.81,344.92,7414.0,343.96,345.03,343.81,344.92,7414.0
2019-08-06 15:00:00,344.93,345.14,343.86,344.48,6050.0,344.93,345.14,343.86,344.48,6050.0
2019-08-06 15:30:00,344.74,345.21,344.12,344.32,27498.0,344.74,345.21,344.12,344.32,27498.0
2019-08-07 09:30:00,341.64,343.29,340.01,342.53,19776.0,341.64,343.29,340.01,342.53,19776.0
2019-08-07 10:00:00,343.29,347.48,342.84,345.76,18142.0,343.29,347.48,342.84,345.76,18142.0
2019-08-07 10:30:00,346.44,348.75,346.14,347.02,11049.0,346.44,348.75,346.14,347.02,11049.0
2019-08-07 11:00:00,346.86,346.93,343.95,344.39,20011.0,346.86,346.93,343.95,344.39,20011.0
2019-08-07 11:30:00,344.31,347.12,344.01,345.48,7565.0,344.31,347.12,344.01,345.48,7565.0
2019-08-07 12:00:00,343.7,344.98,342.14,343.34,4870.0,343.7,344.98,342.14,343.34,4870.0
2019-08-07 12:30:00,343.35,344.82,343.34,343.75,6519.0,343.35,344.82,343.34,343.75,6519.0
2019-08-07 13:00:00,344.09,344.75,343.81,344.74,4374.0,344.09,344.75,343.81,344.74,4374.0
2019-08-07 13:30:00,344.8,346.79,344.62,345.48,6800.0,344.8,346.79,344.62,345.48,6800.0
2019-08-07 14:00:00,345.82,346.65,345.32,346.43,6296.0,345.82,346.65,345.32,346.43,6296.0
2019-08-07 14:30:00,346.71,348.49,346.47,348.49,19663.0,346.71,348.49,346.47,348.49,19663.0
2019-08-07 15:00:00,348.82,350.32,348.23,350.28,13051.0,348.82,350.32,348.23,350.28,13051.0
2019-08-07 15:30:00,350.87,351.94,349.6,350.82,34421.0,350.87,351.94,349.6,350.82,34421.0
2019-08-08 09:30:00,355.89,359.06,354.2,356.4,10521.0,355.89,359.06,354.2,356.4,10521.0
2019-08-08 10:00:00,356.65,361.49,356.47,359.25,19591.0,356.65,361.49,356.47,359.25,19591.0
2019-08-08 10:30:00,359.61,360.77,358.51,360.77,6921.0,359.61,360.77,358.51,360.77,6921.0
2019-08-08 11:00:00,360.73,361.57,360.33,361.5,5188.0,360.73,361.57,360.33,361.5,5188.0
2019-08-08 11:30:00,361.62,363.25,361.23,362.63,10043.0,361.62,363.25,361.23,362.63,10043.0
2019-08-08 12:00:00,362.81,366.12,362.81,365.85,13728.0,362.81,366.12,362.81,365.85,13728.0
2019-08-08 12:30:00,366.12,367.39,365.85,367.39,7998.0,366.12,367.39,365.85,367.39,7998.0
2019-08-08 13:00:00,367.27,367.67,366.75,367.13,4793.0,367.27,367.67,366.75,367.13,4793.0
2019-08-08 13:30:00,366.83,367.34,366.43,367.07,8566.0,366.83,367.34,366.43,367.07,8566.0
2019-08-08 14:00:00,367.13,367.14,366.13,366.44,4207.0,367.13,367.14,366.13,366.44,4207.0
2019-08-08 14:30:00,366.9,367.69,366.83,367.27,4700.0,366.9,367.69,366.83,367.27,4700.0
2019-08-08 15:00:00,367.27,368.27,367.17,367.45,8773.0,367.27,368.27,367.17,367.45,8773.0
2019-08-08 15:30:00,367.43,368.48,366.56,368.48,29911.0,367.43,368.48,366.56,368.48,29911.0
2019-08-09 09:30:00,366.28,368.1,360.64,367.98,4065.0,366.28,368.1,360.64,367.98,4065.0
2019-08-09 10:00:00,368.1,368.96,367.29,367.46,4202.0,368.1,368.96,367.29,367.46,4202.0
2019-08-09 10:30:00,366.81,366.92,364.74,364.95,5061.0,366.81,366.92,364.74,364.95,5061.0
2019-08-09 11:00:00,365.13,365.38,364.26,364.27,2700.0,365.13,365.38,364.26,364.27,2700.0
2019-08-09 11:30:00,363.31,364.19,363.15,363.86,3640.0,363.31,364.19,363.15,363.86,3640.0
2019-08-09 12:00:00,363.91,364.16,362.22,363.51,3342.0,363.91,364.16,362.22,363.51,3342.0
2019-08-09 12:30:00,363.26,367.5,363.26,365.8,5821.0,363.26,367.5,363.26,365.8,5821.0
2019-08-09 13:00:00,366.04,366.82,365.31,366.78,2592.0,366.04,366.82,365.31,366.78,2592.0
2019-08-09 13:30:00,367.95,369.23,365.46,365.9,4868.0,367.95,369.23,365.46,365.9,4868.0
2019-08-09 14:00:00,366.01,367.73,365.87,367.42,4927.0,366.01,367.73,365.87,367.42,4927.0
2019-08-09 14:30:00,367.37,367.48,366.63,367.26,4912.0,367.37,367.48,366.63,367.26,4912.0
2019-08-09 15:00:00,367.12,367.99,366.78,367.31,6040.0,367.12,367.99,366.78,367.31,6040.0
2019-08-09 15:30:00,367.42,367.82,364.87,365.16,22311.0,367.42,367.82,364.87,365.16,22311.0
2019-08-12 09:30:00,362.53,364.8,358.55,362.47,3624.0,362.53,364.8,358.55,362.47,3624.0
2019-08-12 10:00:00,361.27,362.47,360.18,361.3,3020.0,361.27,362.47,360.18,361.3,3020.0
2019-08-12 10:30:00,361.62,363.05,360.99,362.22,10990.0,361.62,363.05,360.99,362.22,10990.0
2019-08-12 11:00:00,362.38,362.38,359.28,360.53,3705.0,362.38,362.38,359.28,360.53,3705.0
2019-08-12 11:30:00,360.16,362.34,359.52,360.93,9000.0,360.16,362.34,359.52,360.93,9000.0
2019-08-12 12:00:00,360.7,360.81,360.34,360.47,1200.0,360.7,360.81,360.34,360.47,1200.0
2019-08-12 12:30:00,360.83,360.96,358.55,359.44,2700.0,360.83,360.96,358.55,359.44,2700.0
2019-08-12 13:00:00,359.63,359.63,358.77,358.91,1500.0,359.63,359.63,358.77,358.91,1500.0
2019-08-12 13:30:00,358.86,359.48,357.5,357.94,4126.0,358.86,359.48,357.5,357.94,4126.0
2019-08-12 14:00:00,357.37,357.37,355.56,355.56,4210.0,357.37,357.37,355.56,355.56,4210.0
2019-08-12 14:30:00,355.86,357.07,355.02,355.02,4454.0,355.86,357.07,355.02,355.02,4454.0
2019-08-12 15:00:00,356.18,356.85,355.29,356.66,9108.0,356.18,356.85,355.29,356.66,9108.0
2019-08-12 15:30:00,356.74,358.46,356.73,358.02,7327.0,356.74,358.46,356.73,358.02,7327.0
2019-08-13 09:30:00,356.57,362.75,356.57,360.93,8868.0,356.57,362.75,356.57,360.93,8868.0
2019-08-13 10:00:00,360.17,360.17,357.4,358.2,4607.0,360.17,360.17,357.4,358.2,4607.0
2019-08-13 10:30:00,358.13,358.33,356.44,356.44,5100.0,358.13,358.33,356.44,356.44,5100.0
2019-08-13 11:00:00,356.09,357.05,355.66,356.14,12566.0,356.09,357.05,355.66,356.14,12566.0
2019-08-13 11:30:00,355.91,356.72,355.0,356.69,10339.0,355.91,356.72,355.0,356.69,10339.0
2019-08-13 12:00:00,356.9,358.53,356.9,358.28,8449.0,356.9,358.53,356.9,358.28,8449.0
2019-08-13 12:30:00,358.12,358.95,357.65,358.39,3605.0,358.12,358.95,357.65,358.39,3605.0
2019-08-13 13:00:00,358.82,359.03,358.03,358.53,2071.0,358.82,359.03,358.03,358.53,2071.0
2019-08-13 13:30:00,358.66,360.24,358.63,359.85,2687.0,358.66,360.24,358.63,359.85,2687.0
2019-08-13 14:00:00,359.83,359.88,344.54,348.38,119453.0,359.83,359.88,344.54,348.38,119453.0
2019-08-13 14:30:00,348.38,348.38,339.65,339.65,115346.0,348.38,348.38,339.65,339.65,115346.0
2019-08-13 15:00:00,339.78,342.73,335.85,340.56,112916.0,339.78,342.73,335.85,340.56,112916.0
2019-08-13 15:30:00,341.0,344.92,336.15,337.63,201821.0,341.0,344.92,336.15,337.63,201821.0
2019-08-14 09:30:00,331.62,333.65,326.94,331.81,53025.0,331.62,333.65,326.94,331.81,53025.0
2019-08-14 10:00:00,331.7,333.92,330.89,333.14,14498.0,331.7,333.92,330.89,333.14,14498.0
2019-08-14 10:30:00,333.4,333.95,328.35,328.92,24715.0,333.4,333.95,328.35,328.92,24715.0
2019-08-14 11:00:00,328.03,328.8,326.61,328.25,30830.0,328.03,328.8,326.61,328.25,30830.0
2019-08-14 11:30:00,328.34,328.67,325.05,326.28,15955.0,328.34,328.67,325.05,326.28,15955.0
2019-08-14 12:00:00,325.97,326.34,324.91,325.65,10600.0,325.97,326.34,324.91,325.65,10600.0
2019-08-14 12:30:00,326.04,326.51,324.21,324.82,6564.0,326.04,326.51,324.21,324.82,6564.0
2019-08-14 13:00:00,324.53,326.56,324.53,325.58,36465.0,324.53,326.56,324.53,325.58,36465.0
2019-08-14 13:30:00,325.9,328.45,325.25,326.85,56259.0,325.9,328.45,325.25,326.85,56259.0
2019-08-14 14:00:00,327.3,328.17,326.77,327.37,20174.0,327.3,328.17,326.77,327.37,20174.0
2019-08-14 14:30:00,326.95,327.33,325.92,325.92,25341.0,326.95,327.33,325.92,325.92,25341.0
2019-08-14 15:00:00,326.03,328.04,325.59,327.42,27618.0,326.03,328.04,325.59,327.42,27618.0
2019-08-14 15:30:00,327.19,328.44,325.07,326.67,52678.0,327.19,328.44,325.07,326.67,52678.0
2019-08-15 09:30:00,327.77,332.49,327.54,332.49,14353.0,327.77,332.49,327.54,332.49,14353.0
2019-08-15 10:00:00,332.41,333.75,331.68,332.72,8731.0,332.41,333.75,331.68,332.72,8731.0
2019-08-15 10:30:00,332.92,333.88,331.9,333.09,4344.0,332.92,333.88,331.9,333.09,4344.0
2019-08-15 11:00:00,332.83,333.22,331.53,331.93,20486.0,332.83,333.22,331.53,331.93,20486.0
2019-08-15 11:30:00,333.45,336.46,333.45,336.46,9839.0,333.45,336.46,333.45,336.46,9839.0
2019-08-15 12:00:00,336.56,338.5,336.55,337.59,6957.0,336.56,338.5,336.55,337.59,6957.0
2019-08-15 12:30:00,337.58,337.77,336.88,337.63,7971.0,337.58,337.77,336.88,337.63,7971.0
2019-08-15 13:00:00,337.87,339.75,337.87,338.95,6457.0,337.87,339.75,337.87,338.95,6457.0
2019-08-15 13:30:00,339.09,339.22,335.82,336.34,7394.0,339.09,339.22,335.82,336.34,7394.0
2019-08-15 14:00:00,337.07,339.39,336.69,339.39,3818.0,337.07,339.39,336.69,339.39,3818.0
2019-08-15 14:30:00,338.83,340.29,338.44,339.25,7949.0,338.83,340.29,338.44,339.25,7949.0
2019-08-15 15:00:00,339.6,340.8,339.56,340.72,7473.0,339.6,340.8,339.56,340.72,7473.0
2019-08-15 15:30:00,340.46,342.53,340.18,341.06,37805.0,340.46,342.53,340.18,341.06,37805.0
2019-08-16 09:30:00,344.21,347.18,344.16,346.55,15694.0,344.21,347.18,344.16,346.55,15694.0
2019-08-16 10:00:00,346.4,350.0,345.9,348.72,25643.0,346.4,350.0,345.9,348.72,25643.0
2019-08-16 10:30:00,349.06,349.06,347.56,348.13,7622.0,349.06,349.06,347.56,348.13,7622.0
2019-08-16 11:00:00,348.82,349.9,348.55,349.8,7371.0,348.82,349.9,348.55,349.8,7371.0
2019-08-16 11:30:00,349.69,349.77,347.4,347.4,8121.0,349.69,349.77,347.4,347.4,8121.0
2019-08-16 12:00:00,347.45,348.42,347.08,347.89,5666.0,347.45,348.42,347.08,347.89,5666.0
2019-08-16 12:30:00,348.18,348.86,347.64,348.56,6105.0,348.18,348.86,347.64,348.56,6105.0
2019-08-16 13:00:00,349.15,350.3,349.15,350.28,5421.0,349.15,350.3,349.15,350.28,5421.0
2019-08-16 13:30:00,350.15,350.41,349.56,350.1,6007.0,350.15,350.41,349.56,350.1,6007.0
2019-08-16 14:00:00,350.29,350.73,349.94,349.94,7403.0,350.29,350.73,349.94,349.94,7403.0
2019-08-16 14:30:00,349.84,349.93,348.38,349.07,7322.0,349.84,349.93,348.38,349.07,7322.0
2019-08-16 15:00:00,348.9,350.38,348.89,350.32,6306.0,348.9,350.38,348.89,350.32,6306.0
2019-08-16 15:30:00,349.94,350.59,349.36,350.48,19384.0,349.94,350.59,349.36,350.48,19384.0
2019-08-19 09:30:00,351.97,353.47,350.44,350.79,10918.0,351.97,353.47,350.44,350.79,10918.0
2019-08-19 10:00:00,350.78,350.79,348.57,350.03,9025.0,350.78,350.79,348.57,350.03,9025.0
2019-08-19 10:30:00,349.87,350.43,349.12,350.12,7399.0,349.87,350.43,349.12,350.12,7399.0
2019-08-19 11:00:00,350.01,350.18,348.68,348.77,11210.0,350.01,350.18,348.68,348.77,11210.0
2019-08-19 11:30:00,349.0,349.1,347.93,348.86,6233.0,349.0,349.1,347.93,348.86,6233.0
2019-08-19 12:00:00,348.55,348.69,348.29,348.45,4900.0,348.55,348.69,348.29,348.45,4900.0
2019-08-19 12:30:00,348.54,349.86,348.2,348.29,9398.0,348.54,349.86,348.2,348.29,9398.0
2019-08-19 13:00:00,348.42,348.43,347.58,347.79,4100.0,348.42,348.43,347.58,347.79,4100.0
2019-08-19 13:30:00,347.71,347.74,346.69,346.91,3662.0,347.71,347.74,346.69,346.91,3662.0
2019-08-19 14:00:00,346.65,347.17,345.96,346.98,5560.0,346.65,347.17,345.96,346.98,5560.0
2019-08-19 14:30:00,346.86,346.97,346.26,346.32,4400.0,346.86,346.97,346.26,346.32,4400.0
2019-08-19 15:00:00,346.32,346.49,345.3,345.96,7544.0,346.32,346.49,345.3,345.96,7544.0
2019-08-19 15:30:00,345.76,346.85,344.82,345.28,23412.0,345.76,346.85,344.82,345.28,23412.0
2019-08-20 09:30:00,345.3,345.3,342.95,344.99,3219.0,345.3,345.3,342.95,344.99,3219.0
2019-08-20 10:00:00,345.13,345.64,343.8,345.54,7199.0,345.13,345.64,343.8,345.54,7199.0
2019-08-20 10:30:00,345.4,346.65,345.05,346.65,3300.0,345.4,346.65,345.05,346.65,3300.0
2019-08-20 11:00:00,347.19,349.07,347.0,347.0,8338.0,347.19,349.07,347.0,347.0,8338.0
2019-08-20 11:30:00,347.22,349.94,347.19,349.9,5733.0,347.22,349.94,347.19,349.9,5733.0
2019-08-20 12:00:00,349.73,350.53,349.4,350.44,11995.0,349.73,350.53,349.4,350.44,11995.0
2019-08-20 12:30:00,350.28,351.99,350.28,351.69,10531.0,350.28,351.99,350.28,351.69,10531.0
2019-08-20 13:00:00,351.55,353.02,351.55,351.75,5830.0,351.55,353.02,351.55,351.75,5830.0
2019-08-20 13:30:00,351.42,351.42,348.96,349.43,20343.0,351.42,351.42,348.96,349.43,20343.0
2019-08-20 14:00:00,349.48,349.51,346.42,347.56,6976.0,349.48,349.51,346.42,347.56,6976.0
2019-08-20 14:30:00,347.85,348.52,347.38,347.75,4314.0,347.85,348.52,347.38,347.75,4314.0
2019-08-20 15:00:00,347.75,347.82,346.99,347.1,7004.0,347.75,347.82,346.99,347.1,7004.0
2019-08-20 15:30:00,347.58,348.1,346.15,346.44,12120.0,347.58,348.1,346.15,346.44,12120.0
2019-08-21 09:30:00,349.65,350.89,346.02,349.76,4290.0,349.65,350.89,346.02,349.76,4290.0
2019-08-21 10:00:00,349.18,350.12,348.78,349.37,2452.0,349.18,350.12,348.78,349.37,2452.0
2019-08-21 10:30:00,349.15,350.27,348.86,349.73,9002.0,349.15,350.27,348.86,349.73,9002.0
2019-08-21 11:00:00,349.63,350.51,349.07,349.86,17325.0,349.63,350.51,349.07,349.86,17325.0
2019-08-21 11:30:00,350.13,350.87,350.13,350.75,3819.0,350.13,350.87,350.13,350.75,3819.0
2019-08-21 12:00:00,350.82,352.07,350.81,351.34,2740.0,350.82,352.07,350.81,351.34,2740.0
2019-08-21 12:30:00,351.26,351.61,350.6,351.38,2713.0,351.26,351.61,350.6,351.38,2713.0
2019-08-21 13:00:00,351.44,351.96,351.03,351.39,1696.0,351.44,351.96,351.03,351.39,1696.0
2019-08-21 13:30:00,351.64,351.64,351.06,351.25,2378.0,351.64,351.64,351.06,351.25,2378.0
2019-08-21 14:00:00,350.85,351.85,350.66,351.85,4440.0,350.85,351.85,350.66,351.85,4440.0
2019-08-21 14:30:00,352.0,352.0,349.3,349.6,9761.0,352.0,352.0,349.3,349.6,9761.0
2019-08-21 15:00:00,349.73,350.23,349.1,349.98,6897.0,349.73,350.23,349.1,349.98,6897.0
2019-08-21 15:30:00,349.98,350.17,349.5,349.67,14552.0,349.98,350.17,349.5,349.67,14552.0
2019-08-22 09:30:00,351.76,352.51,349.35,351.58,10589.0,351.76,352.51,349.35,351.58,10589.0
2019-08-22 10:00:00,351.82,352.27,349.44,349.44,17174.0,351.82,352.27,349.44,349.44,17174.0
2019-08-22 10:30:00,349.34,349.83,347.78,348.64,4480.0,349.34,349.83,347.78,348.64,4480.0
2019-08-22 11:00:00,348.7,350.7,348.0,349.91,6941.0,348.7,350.7,348.0,349.91,6941.0
2019-08-22 11:30:00,349.99,350.04,349.14,349.6,1432.0,349.99,350.04,349.14,349.6,1432.0
2019-08-22 12:00:00,350.25,351.02,350.04,350.81,2118.0,350.25,351.02,350.04,350.81,2118.0
2019-08-22 12:30:00,350.87,351.54,350.87,351.19,1320.0,350.87,351.54,350.87,351.19,1320.0
2019-08-22 13:00:00,351.39,353.06,351.39,352.52,5655.0,351.39,353.06,351.39,352.52,5655.0
2019-08-22 13:30:00,352.55,354.33,352.35,354.33,3079.0,352.55,354.33,352.35,354.33,3079.0
2019-08-22 14:00:00,354.3,354.3,352.63,352.63,2880.0,354.3,354.3,352.63,352.63,2880.0
2019-08-22 14:30:00,352.76,353.25,352.55,353.08,4633.0,352.76,353.25,352.55,353.08,4633.0
2019-08-22 15:00:00,352.88,352.93,351.61,352.24,3517.0,352.88,352.93,351.61,352.24,3517.0
2019-08-22 15:30:00,352.26,353.37,351.88,352.54,13100.0,352.26,353.37,351.88,352.54,13100.0
2019-08-23 09:30:00,352.36,354.38,350.65,351.38,5485.0,352.36,354.38,350.65,351.38,5485.0
2019-08-23 10:00:00,351.53,353.0,351.24,353.0,2569.0,351.53,353.0,351.24,353.0,2569.0
2019-08-23 10:30:00,353.8,356.78,353.79,355.93,25747.0,353.8,356.78,353.79,355.93,25747.0
2019-08-23 11:00:00,355.74,355.74,351.89,353.05,12755.0,355.74,355.74,351.89,353.05,12755.0
2019-08-23 11:30:00,352.7,353.02,351.0,351.18,6391.0,352.7,353.02,351.0,351.18,6391.0
2019-08-23 12:00:00,351.01,351.88,349.6,350.42,8320.0,351.01,351.88,349.6,350.42,8320.0
2019-08-23 12:30:00,350.61,351.66,350.01,351.01,4750.0,350.61,351.66,350.01,351.01,4750.0
2019-08-23 13:00:00,351.11,351.38,349.66,349.66,4700.0,351.11,351.38,349.66,349.66,4700.0
2019-08-23 13:30:00,350.34,351.04,350.05,350.44,2000.0,350.34,351.04,350.05,350.44,2000.0
2019-08-23 14:00:00,350.38,350.38,349.39,349.67,10442.0,350.38,350.38,349.39,349.67,10442.0
2019-08-23 14:30:00,350.04,350.04,348.07,348.63,5879.0,350.04,350.04,348.07,348.63,5879.0
2019-08-23 15:00:00,348.27,348.97,347.06,347.44,8298.0,348.27,348.97,347.06,347.44,8298.0
2019-08-23 15:30:00,347.08,347.19,345.39,346.13,21487.0,347.08,347.19,345.39,346.13,21487.0
2019-08-26 09:30:00,350.0,350.0,343.63,347.12,2858.0,350.0,350.0,343.63,347.12,2858.0
2019-08-26 10:00:00,349.16,349.16,345.98,346.41,4798.0,349.16,349.16,345.98,346.41,4798.0
2019-08-26 10:30:00,347.06,347.88,344.79,345.39,10351.0,347.06,347.88,344.79,345.39,10351.0
2019-08-26 11:00:00,345.87,346.64,344.56,344.81,2700.0,345.87,346.64,344.56,344.81,2700.0
2019-08-26 11:30:00,345.06,345.68,344.36,345.68,3100.0,345.06,345.68,344.36,345.68,3100.0
2019-08-26 12:00:00,345.27,345.9,345.24,345.9,1866.0,345.27,345.9,345.24,345.9,1866.0
2019-08-26 12:30:00,346.02,346.34,345.87,346.31,2132.0,346.02,346.34,345.87,346.31,2132.0
2019-08-26 13:00:00,346.32,346.46,345.29,346.46,2990.0,346.32,346.46,345.29,346.46,2990.0
2019-08-26 13:30:00,346.09,346.91,346.09,346.41,4332.0,346.09,346.91,346.09,346.41,4332.0
2019-08-26 14:00:00,346.08,346.17,345.75,345.94,2445.0,346.08,346.17,345.75,345.94,2445.0
2019-08-26 14:30:00,345.95,347.63,345.8,347.28,4166.0,345.95,347.63,345.8,347.28,4166.0
2019-08-26 15:00:00,347.67,350.07,347.67,349.66,9128.0,347.67,350.07,347.67,349.66,9128.0
2019-08-26 15:30:00,349.73,350.58,349.53,350.14,18819.0,349.73,350.58,349.53,350.14,18819.0
2019-08-27 09:30:00,353.95,353.95,350.68,351.03,6956.0,353.95,353.95,350.68,351.03,6956.0
2019-08-27 10:00:00,351.67,351.84,350.52,350.88,9249.0,351.67,351.84,350.52,350.88,9249.0
2019-08-27 10:30:00,350.96,351.79,350.96,351.49,1600.0,350.96,351.79,350.96,351.49,1600.0
2019-08-27 11:00:00,351.45,351.45,347.7,347.7,3347.0,351.45,351.45,347.7,347.7,3347.0
2019-08-27 11:30:00,347.95,350.98,347.95,350.6,2200.0,347.95,350.98,347.95,350.6,2200.0
2019-08-27 12:00:00,351.7,351.73,350.64,351.31,3936.0,351.7,351.73,350.64,351.31,3936.0
2019-08-27 12:30:00,351.18,351.83,349.32,351.1,4110.0,351.18,351.83,349.32,351.1,4110.0
2019-08-27 13:00:00,350.94,352.43,350.86,352.43,2000.0,350.94,352.43,350.86,352.43,2000.0
2019-08-27 13:30:00,352.8,354.01,352.49,354.01,5900.0,352.8,354.01,352.49,354.01,5900.0
2019-08-27 14:00:00,354.08,354.82,353.35,354.67,4255.0,354.08,354.82,353.35,354.67,4255.0
2019-08-27 14:30:00,353.99,356.21,353.99,356.21,4000.0,353.99,356.21,353.99,356.21,4000.0
2019-08-27 15:00:00,356.28,356.54,355.43,355.43,6468.0,356.28,356.54,355.43,355.43,6468.0
2019-08-27 15:30:00,355.45,356.0,352.92,353.35,39598.0,355.45,356.0,352.92,353.35,39598.0
2019-08-28 09:30:00,352.03,352.92,347.38,347.93,16098.0,352.03,352.92,347.38,347.93,16098.0
2019-08-28 10:00:00,347.56,348.09,346.19,346.66,5745.0,347.56,348.09,346.19,346.66,5745.0
2019-08-28 10:30:00,346.48,347.01,345.19,345.7,9154.0,346.48,347.01,345.19,345.7,9154.0
2019-08-28 11:00:00,345.41,346.45,345.19,346.08,5120.0,345.41,346.45,345.19,346.08,5120.0
2019-08-28 11:30:00,346.46,346.57,345.24,345.62,8333.0,346.46,346.57,345.24,345.62,8333.0
2019-08-28 12:00:00,345.63,347.35,345.34,346.73,4641.0,345.63,347.35,345.34,346.73,4641.0
2019-08-28 12:30:00,346.85,347.96,346.82,347.75,14980.0,346.85,347.96,346.82,347.75,14980.0
2019-08-28 13:00:00,347.86,347.98,346.84,346.84,5780.0,347.86,347.98,346.84,346.84,5780.0
2019-08-28 13:30:00,346.97,347.36,346.83,346.83,4554.0,346.97,347.36,346.83,346.83,4554.0
2019-08-28 14:00:00,346.87,347.42,346.24,347.12,5355.0,346.87,347.42,346.24,347.12,5355.0
2019-08-28 14:30:00,347.5,349.97,347.5,349.15,15203.0,347.5,349.97,347.5,349.15,15203.0
2019-08-28 15:00:00,349.2,349.2,347.45,347.57,27739.0,349.2,349.2,347.45,347.57,27739.0
2019-08-28 15:30:00,347.74,347.74,346.04,346.41,29214.0,347.74,347.74,346.04,346.41,29214.0
2019-08-29 09:30:00,352.02,352.51,349.59,350.15,5093.0,352.02,352.51,349.59,350.15,5093.0
2019-08-29 10:00:00,350.61,351.6,347.02,347.77,7535.0,350.61,351.6,347.02,347.77,7535.0
2019-08-29 10:30:00,347.96,348.77,346.17,347.79,16499.0,347.96,348.77,346.17,347.79,16499.0
2019-08-29 11:00:00,348.09,349.31,347.72,348.92,8040.0,348.09,349.31,347.72,348.92,8040.0
2019-08-29 11:30:00,348.92,349.86,348.7,349.39,9223.0,348.92,349.86,348.7,349.39,9223.0
2019-08-29 12:00:00,349.24,350.09,348.35,349.92,7864.0,349.24,350.09,348.35,349.92,7864.0
2019-08-29 12:30:00,350.82,351.99,350.75,351.99,4515.0,350.82,351.99,350.75,351.99,4515.0
2019-08-29 13:00:00,351.75,352.96,351.73,352.58,6164.0,351.75,352.96,351.73,352.58,6164.0
2019-08-29 13:30:00,352.21,352.72,351.87,352.13,2700.0,352.21,352.72,351.87,352.13,2700.0
2019-08-29 14:00:00,352.56,353.91,352.56,353.71,20281.0,352.56,353.91,352.56,353.71,20281.0
2019-08-29 14:30:00,353.77,354.33,353.6,353.94,11404.0,353.77,354.33,353.6,353.94,11404.0
2019-08-29 15:00:00,353.92,354.37,353.0,353.0,10137.0,353.92,354.37,353.0,353.0,10137.0
2019-08-29 15:30:00,353.22,354.5,353.03,354.19,29763.0,353.22,354.5,353.03,354.19,29763.0
2019-08-30 09:30:00,356.28,356.93,351.52,351.52,6099.0,356.28,356.93,351.52,351.52,6099.0
2019-08-30 10:00:00,352.07,352.59,350.97,351.36,7831.0,352.07,352.59,350.97,351.36,7831.0
2019-08-30 10:30:00,351.37,352.49,351.22,352.35,4500.0,351.37,352.49,351.22,352.35,4500.0
2019-08-30 11:00:00,351.66,351.99,347.82,348.88,26514.0,351.66,351.99,347.82,348.88,26514.0
2019-08-30 11:30:00,349.02,350.83,349.01,350.4,1700.0,349.02,350.83,349.01,350.4,1700.0
2019-08-30 12:00:00,350.15,350.39,349.65,350.19,1792.0,350.15,350.39,349.65,350.19,1792.0
2019-08-30 12:30:00,350.62,351.49,350.5,351.49,3326.0,350.62,351.49,350.5,351.49,3326.0
2019-08-30 13:00:00,351.55,351.97,350.48,351.97,4593.0,351.55,351.97,350.48,351.97,4593.0
2019-08-30 13:30:00,351.39,351.58,351.23,351.4,1700.0,351.39,351.58,351.23,351.4,1700.0
2019-08-30 14:00:00,351.71,352.0,351.58,351.97,3842.0,351.71,352.0,351.58,351.97,3842.0
2019-08-30 14:30:00,352.06,352.28,351.52,351.78,1900.0,352.06,352.28,351.52,351.78,1900.0
2019-08-30 15:00:00,351.57,351.86,350.9,351.62,7350.0,351.57,351.86,350.9,351.62,7350.0
2019-08-30 15:30:00,351.86,353.83,351.63,353.19,18152.0,351.86,353.83,351.63,353.19,18152.0
2019-09-03 09:30:00,350.89,354.3,350.37,352.22,9695.0,350.89,354.3,350.37,352.22,9695.0
2019-09-03 10:00:00,352.01,353.47,351.31,352.59,10642.0,352.01,353.47,351.31,352.59,10642.0
2019-09-03 10:30:00,352.54,353.09,351.22,353.09,8476.0,352.54,353.09,351.22,353.09,8476.0
2019-09-03 11:00:00,352.93,352.93,351.32,352.1,6456.0,352.93,352.93,351.32,352.1,6456.0
2019-09-03 11:30:00,351.95,353.3,351.6,352.82,10099.0,351.95,353.3,351.6,352.82,10099.0
2019-09-03 12:00:00,352.4,352.74,351.89,352.14,4100.0,352.4,352.74,351.89,352.14,4100.0
2019-09-03 12:30:00,352.13,353.09,351.94,352.34,8696.0,352.13,353.09,351.94,352.34,8696.0
2019-09-03 13:00:00,352.26,352.41,351.21,351.52,10101.0,352.26,352.41,351.21,351.52,10101.0
2019-09-03 13:30:00,351.67,351.83,349.81,349.81,7838.0,351.67,351.83,349.81,349.81,7838.0
2019-09-03 14:00:00,349.44,350.92,349.37,350.92,27290.0,349.44,350.92,349.37,350.92,27290.0
2019-09-03 14:30:00,350.81,352.45,350.43,351.74,22464.0,350.81,352.45,350.43,351.74,22464.0
2019-09-03 15:00:00,351.5,352.45,350.68,352.34,7784.0,351.5,352.45,350.68,352.34,7784.0
2019-09-03 15:30:00,352.27,353.11,351.49,352.28,21769.0,352.27,353.11,351.49,352.28,21769.0
2019-09-04 09:30:00,355.21,356.0,353.25,354.94,6838.0,355.21,356.0,353.25,354.94,6838.0
2019-09-04 10:00:00,354.75,355.66,353.01,353.3,12059.0,354.75,355.66,353.01,353.3,12059.0
2019-09-04 10:30:00,353.31,355.48,353.31,354.81,9221.0,353.31,355.48,353.31,354.81,9221.0
2019-09-04 11:00:00,355.43,355.97,353.58,355.97,24682.0,355.43,355.97,353.58,355.97,24682.0
2019-09-04 11:30:00,355.57,356.13,354.73,355.64,8896.0,355.57,356.13,354.73,355.64,8896.0
2019-09-04 12:00:00,356.36,359.47,356.36,357.94,3615.0,356.36,359.47,356.36,357.94,3615.0
2019-09-04 12:30:00,357.87,358.25,356.65,357.81,22855.0,357.87,358.25,356.65,357.81,22855.0
2019-09-04 13:00:00,357.71,357.91,356.0,356.65,29477.0,357.71,357.91,356.0,356.65,29477.0
2019-09-04 13:30:00,356.5,356.66,355.5,356.5,9308.0,356.5,356.66,355.5,356.5,9308.0
2019-09-04 14:00:00,356.48,356.48,354.91,355.11,3666.0,356.48,356.48,354.91,355.11,3666.0
2019-09-04 14:30:00,355.27,356.33,355.19,355.91,4601.0,355.27,356.33,355.19,355.91,4601.0
2019-09-04 15:00:00,356.29,356.3,355.66,355.74,5503.0,356.29,356.3,355.66,355.74,5503.0
2019-09-04 15:30:00,355.64,355.91,354.68,355.5,16441.0,355.64,355.91,354.68,355.5,16441.0
2019-09-05 09:30:00,359.0,359.78,356.61,359.1,8872.0,359.0,359.78,356.61,359.1,8872.0
2019-09-05 10:00:00,359.4,360.17,358.95,359.24,16865.0,359.4,360.17,358.95,359.24,16865.0
2019-09-05 10:30:00,359.25,360.33,359.25,359.63,13527.0,359.25,360.33,359.25,359.63,13527.0
2019-09-05 11:00:00,359.83,360.31,357.66,358.31,17536.0,359.83,360.31,357.66,358.31,17536.0
2019-09-05 11:30:00,358.31,358.66,357.07,357.53,12075.0,358.31,358.66,357.07,357.53,12075.0
2019-09-05 12:00:00,357.48,360.09,357.47,360.09,21120.0,357.48,360.09,357.47,360.09,21120.0
2019-09-05 12:30:00,359.84,360.84,359.66,360.84,5943.0,359.84,360.84,359.66,360.84,5943.0
2019-09-05 13:00:00,360.89,361.79,360.4,361.58,9131.0,360.89,361.79,360.4,361.58,9131.0
2019-09-05 13:30:00,361.25,361.45,360.6,361.21,9871.0,361.25,361.45,360.6,361.21,9871.0
2019-09-05 14:00:00,361.25,362.95,361.19,362.26,6278.0,361.25,362.95,361.19,362.26,6278.0
2019-09-05 14:30:00,362.41,363.58,362.38,363.0,10072.0,362.41,363.58,362.38,363.0,10072.0
2019-09-05 15:00:00,363.08,363.61,362.96,363.6,10531.0,363.08,363.61,362.96,363.6,10531.0
2019-09-05 15:30:00,363.75,365.38,363.59,364.53,23592.0,363.75,365.38,363.59,364.53,23592.0
2019-09-06 09:30:00,365.92,370.98,365.92,370.8,12415.0,365.92,370.98,365.92,370.8,12415.0
2019-09-06 10:00:00,370.46,372.5,368.56,372.5,21399.0,370.46,372.5,368.56,372.5,21399.0
2019-09-06 10:30:00,373.06,373.24,370.0,370.0,12412.0,373.06,373.24,370.0,370.0,12412.0
2019-09-06 11:00:00,370.0,371.16,369.87,370.98,8068.0,370.0,371.16,369.87,370.98,8068.0
2019-09-06 11:30:00,370.53,371.41,370.0,370.24,7515.0,370.53,371.41,370.0,370.24,7515.0
2019-09-06 12:00:00,370.08,371.09,370.0,370.35,6855.0,370.08,371.09,370.0,370.35,6855.0
2019-09-06 12:30:00,370.1,370.54,369.23,369.88,6085.0,370.1,370.54,369.23,369.88,6085.0
2019-09-06 13:00:00,369.76,371.45,369.76,371.42,8328.0,369.76,371.45,369.76,371.42,8328.0
2019-09-06 13:30:00,371.16,372.15,370.26,370.78,6959.0,371.16,372.15,370.26,370.78,6959.0
2019-09-06 14:00:00,370.79,370.97,370.03,370.95,7098.0,370.79,370.97,370.03,370.95,7098.0
2019-09-06 14:30:00,370.89,370.94,370.22,370.32,6477.0,370.89,370.94,370.22,370.32,6477.0
2019-09-06 15:00:00,370.09,370.3,368.4,369.12,17120.0,370.09,370.3,368.4,369.12,17120.0
2019-09-06 15:30:00,369.06,370.08,368.96,369.47,62868.0,369.06,370.08,368.96,369.47,62868.0
2019-09-09 09:30:00,370.02,370.02,357.82,357.83,22043.0,370.02,370.02,357.82,357.83,22043.0
2019-09-09 10:00:00,357.22,357.84,351.69,351.9,27964.0,357.22,357.84,351.69,351.9,27964.0
2019-09-09 10:30:00,352.0,352.96,350.0,352.07,12730.0,352.0,352.96,350.0,352.07,12730.0
2019-09-09 11:00:00,351.47,353.75,351.26,353.33,20999.0,351.47,353.75,351.26,353.33,20999.0
2019-09-09 11:30:00,352.71,353.27,350.0,350.73,11007.0,352.71,353.27,350.0,350.73,11007.0
2019-09-09 12:00:00,350.6,351.47,348.0,348.88,15437.0,350.6,351.47,348.0,348.88,15437.0
2019-09-09 12:30:00,348.87,348.87,346.73,348.24,13412.0,348.87,348.87,346.73,348.24,13412.0
2019-09-09 13:00:00,348.62,348.85,347.15,348.44,11430.0,348.62,348.85,347.15,348.44,11430.0
2019-09-09 13:30:00,348.16,348.63,347.51,347.55,24456.0,348.16,348.63,347.51,347.55,24456.0
2019-09-09 14:00:00,347.54,348.01,344.74,345.26,11839.0,347.54,348.01,344.74,345.26,11839.0
2019-09-09 14:30:00,345.45,347.43,345.26,346.93,12995.0,345.45,347.43,345.26,346.93,12995.0
2019-09-09 15:00:00,346.94,349.75,346.74,348.68,20090.0,346.94,349.75,346.74,348.68,20090.0
2019-09-09 15:30:00,348.39,349.96,348.06,349.26,27977.0,348.39,349.96,348.06,349.26,27977.0
2019-09-10 09:30:00,344.42,344.45,320.31,326.2,87354.0,344.42,344.45,320.31,326.2,87354.0
2019-09-10 10:00:00,325.69,326.29,318.84,321.24,55174.0,325.69,326.29,318.84,321.24,55174.0
2019-09-10 10:30:00,320.01,327.0,319.68,324.8,80133.0,320.01,327.0,319.68,324.8,80133.0
2019-09-10 11:00:00,324.85,325.1,319.56,321.14,42070.0,324.85,325.1,319.56,321.14,42070.0
2019-09-10 11:30:00,319.55,321.21,318.81,319.43,25628.0,319.55,321.21,318.81,319.43,25628.0
2019-09-10 12:00:00,319.23,322.12,319.15,322.12,37587.0,319.23,322.12,319.15,322.12,37587.0
2019-09-10 12:30:00,321.54,329.77,321.54,328.27,49014.0,321.54,329.77,321.54,328.27,49014.0
2019-09-10 13:00:00,328.5,329.37,323.69,326.82,14275.0,328.5,329.37,323.69,326.82,14275.0
2019-09-10 13:30:00,325.88,327.0,324.83,325.96,9955.0,325.88,327.0,324.83,325.96,9955.0
2019-09-10 14:00:00,325.97,325.97,322.95,323.28,19552.0,325.97,325.97,322.95,323.28,19552.0
2019-09-10 14:30:00,323.28,325.45,323.28,324.34,46615.0,323.28,325.45,323.28,324.34,46615.0
2019-09-10 15:00:00,324.35,324.98,323.44,323.98,40406.0,324.35,324.98,323.44,323.98,40406.0
2019-09-10 15:30:00,324.28,327.2,323.83,326.22,62909.0,324.28,327.2,323.83,326.22,62909.0
2019-09-11 09:30:00,324.42,326.35,319.88,321.13,37717.0,324.42,326.35,319.88,321.13,37717.0
2019-09-11 10:00:00,321.13,323.43,320.4,320.62,22413.0,321.13,323.43,320.4,320.62,22413.0
2019-09-11 10:30:00,320.23,321.22,317.19,318.31,25498.0,320.23,321.22,317.19,318.31,25498.0
2019-09-11 11:00:00,318.64,318.86,316.86,318.63,22708.0,318.64,318.86,316.86,318.63,22708.0
2019-09-11 11:30:00,318.75,321.65,318.64,320.62,22715.0,318.75,321.65,318.64,320.62,22715.0
2019-09-11 12:00:00,320.93,322.85,320.75,322.37,19737.0,320.93,322.85,320.75,322.37,19737.0
2019-09-11 12:30:00,322.0,322.18,319.68,320.0,23916.0,322.0,322.18,319.68,320.0,23916.0
2019-09-11 13:00:00,320.09,320.92,318.97,320.2,13382.0,320.09,320.92,318.97,320.2,13382.0
2019-09-11 13:30:00,320.18,320.25,317.49,318.69,13833.0,320.18,320.25,317.49,318.69,13833.0
2019-09-11 14:00:00,318.96,318.96,316.37,316.53,8838.0,318.96,318.96,316.37,316.53,8838.0
2019-09-11 14:30:00,316.57,316.85,314.75,315.24,26861.0,316.57,316.85,314.75,315.24,26861.0
2019-09-11 15:00:00,315.22,315.63,314.91,315.5,26488.0,315.22,315.63,314.91,315.5,26488.0
2019-09-11 15:30:00,315.6,316.48,313.27,313.92,114139.0,315.6,316.48,313.27,313.92,114139.0
2019-09-12 09:30:00,314.52,317.51,312.17,316.16,51880.0,314.52,317.51,312.17,316.16,51880.0
2019-09-12 10:00:00,317.39,319.08,316.3,318.07,18687.0,317.39,319.08,316.3,318.07,18687.0
2019-09-12 10:30:00,317.77,318.84,316.33,318.12,21097.0,317.77,318.84,316.33,318.12,21097.0
2019-09-12 11:00:00,317.98,318.18,316.57,316.93,18709.0,317.98,318.18,316.57,316.93,18709.0
2019-09-12 11:30:00,316.84,317.53,315.75,316.01,6434.0,316.84,317.53,315.75,316.01,6434.0
2019-09-12 12:00:00,316.54,316.54,313.34,313.84,13747.0,316.54,316.54,313.34,313.84,13747.0
2019-09-12 12:30:00,313.88,316.87,313.84,316.87,8982.0,313.88,316.87,313.84,316.87,8982.0
2019-09-12 13:00:00,316.79,317.35,315.71,315.71,7434.0,316.79,317.35,315.71,315.71,7434.0
2019-09-12 13:30:00,315.89,316.7,315.54,315.54,5441.0,315.89,316.7,315.54,315.54,5441.0
2019-09-12 14:00:00,315.49,315.95,315.02,315.02,4828.0,315.49,315.95,315.02,315.02,4828.0
2019-09-12 14:30:00,315.03,315.89,314.86,315.38,9788.0,315.03,315.89,314.86,315.38,9788.0
2019-09-12 15:00:00,315.56,315.56,314.49,315.03,13332.0,315.56,315.56,314.49,315.03,13332.0
2019-09-12 15:30:00,315.17,316.11,313.24,313.25,27887.0,315.17,316.11,313.24,313.25,27887.0
2019-09-13 09:30:00,312.64,312.64,306.24,311.62,13165.0,312.64,312.64,306.24,311.62,13165.0
2019-09-13 10:00:00,311.82,313.18,311.64,312.65,9180.0,311.82,313.18,311.64,312.65,9180.0
2019-09-13 10:30:00,312.74,314.05,312.08,312.37,15941.0,312.74,314.05,312.08,312.37,15941.0
2019-09-13 11:00:00,312.22,312.22,308.57,308.71,19616.0,312.22,312.22,308.57,308.71,19616.0
2019-09-13 11:30:00,309.06,312.2,308.94,311.53,15700.0,309.06,312.2,308.94,311.53,15700.0
2019-09-13 12:00:00,311.65,312.28,311.07,311.47,10122.0,311.65,312.28,311.07,311.47,10122.0
2019-09-13 12:30:00,311.31,311.59,310.31,310.53,6968.0,311.31,311.59,310.31,310.53,6968.0
2019-09-13 13:00:00,310.37,310.38,309.14,309.29,4000.0,310.37,310.38,309.14,309.29,4000.0
2019-09-13 13:30:00,309.3,309.3,307.36,307.45,9860.0,309.3,309.3,307.36,307.45,9860.0
2019-09-13 14:00:00,307.46,307.53,305.66,307.53,17776.0,307.46,307.53,305.66,307.53,17776.0
2019-09-13 14:30:00,307.64,308.55,307.34,308.28,7940.0,307.64,308.55,307.34,308.28,7940.0
2019-09-13 15:00:00,308.42,308.49,307.93,308.49,11776.0,308.42,308.49,307.93,308.49,11776.0
2019-09-13 15:30:00,308.55,310.21,308.47,309.3,36539.0,308.55,310.21,308.47,309.3,36539.0
2019-09-16 09:30:00,306.54,311.22,306.35,309.92,11808.0,306.54,311.22,306.35,309.92,11808.0
2019-09-16 10:00:00,309.54,310.79,308.87,308.87,6559.0,309.54,310.79,308.87,308.87,6559.0
2019-09-16 10:30:00,308.41,309.31,307.66,309.12,3857.0,308.41,309.31,307.66,309.12,3857.0
2019-09-16 11:00:00,308.88,310.5,308.71,310.24,11111.0,308.88,310.5,308.71,310.24,11111.0
2019-09-16 11:30:00,309.88,310.33,309.22,309.22,4018.0,309.88,310.33,309.22,309.22,4018.0
2019-09-16 12:00:00,309.19,310.35,309.18,309.84,2518.0,309.19,310.35,309.18,309.84,2518.0
2019-09-16 12:30:00,309.96,310.26,309.53,310.23,4928.0,309.96,310.26,309.53,310.23,4928.0
2019-09-16 13:00:00,310.08,311.44,309.89,311.0,6735.0,310.08,311.44,309.89,311.0,6735.0
2019-09-16 13:30:00,311.27,311.73,310.91,311.73,1500.0,311.27,311.73,310.91,311.73,1500.0
2019-09-16 14:00:00,311.78,311.78,311.02,311.4,5124.0,311.78,311.78,311.02,311.4,5124.0
2019-09-16 14:30:00,311.21,311.52,310.28,310.28,3020.0,311.21,311.52,310.28,310.28,3020.0
2019-09-16 15:00:00,310.65,310.65,309.57,309.74,2400.0,310.65,310.65,309.57,309.74,2400.0
2019-09-16 15:30:00,309.71,310.16,309.02,309.78,11794.0,309.71,310.16,309.02,309.78,11794.0
2019-09-17 09:30:00,310.28,318.57,310.28,317.16,12901.0,310.28,318.57,310.28,317.16,12901.0
2019-09-17 10:00:00,317.15,319.48,316.61,319.16,10100.0,317.15,319.48,316.61,319.16,10100.0
2019-09-17 10:30:00,319.03,319.24,317.49,317.5,4150.0,319.03,319.24,317.49,317.5,4150.0
2019-09-17 11:00:00,317.59,318.1,315.96,316.3,5688.0,317.59,318.1,315.96,316.3,5688.0
2019-09-17 11:30:00,315.97,316.75,315.97,316.22,3779.0,315.97,316.75,315.97,316.22,3779.0
2019-09-17 12:00:00,316.21,316.74,315.12,316.74,6785.0,316.21,316.74,315.12,316.74,6785.0
2019-09-17 12:30:00,316.54,316.85,315.33,315.53,5756.0,316.54,316.85,315.33,315.53,5756.0
2019-09-17 13:00:00,315.66,316.72,315.18,315.69,6816.0,315.66,316.72,315.18,315.69,6816.0
2019-09-17 13:30:00,315.9,317.33,315.44,316.72,4217.0,315.9,317.33,315.44,316.72,4217.0
2019-09-17 14:00:00,317.04,317.31,316.62,317.31,4900.0,317.04,317.31,316.62,317.31,4900.0
2019-09-17 14:30:00,318.01,318.21,317.66,318.19,5238.0,318.01,318.21,317.66,318.19,5238.0
2019-09-17 15:00:00,318.06,318.21,316.92,318.06,7625.0,318.06,318.21,316.92,318.06,7625.0
2019-09-17 15:30:00,318.2,320.3,318.2,319.46,24286.0,318.2,320.3,318.2,319.46,24286.0
2019-09-18 09:30:00,318.97,321.01,317.11,317.17,7949.0,318.97,321.01,317.11,317.17,7949.0
2019-09-18 10:00:00,317.91,318.23,316.79,317.01,3757.0,317.91,318.23,316.79,317.01,3757.0
2019-09-18 10:30:00,317.06,317.28,315.41,316.41,1800.0,317.06,317.28,315.41,316.41,1800.0
2019-09-18 11:00:00,316.07,316.9,314.94,315.1,3667.0,316.07,316.9,314.94,315.1,3667.0
2019-09-18 11:30:00,314.57,315.92,314.57,315.46,2481.0,314.57,315.92,314.57,315.46,2481.0
2019-09-18 12:00:00,314.8,316.97,314.8,316.76,4979.0,314.8,316.97,314.8,316.76,4979.0
2019-09-18 12:30:00,316.37,316.58,315.69,316.0,3513.0,316.37,316.58,315.69,316.0,3513.0
2019-09-18 13:00:00,316.0,316.14,314.1,314.26,6210.0,316.0,316.14,314.1,314.26,6210.0
2019-09-18 13:30:00,314.15,314.24,313.48,313.7,3803.0,314.15,314.24,313.48,313.7,3803.0
2019-09-18 14:00:00,313.16,313.42,310.26,310.82,7088.0,313.16,313.42,310.26,310.82,7088.0
2019-09-18 14:30:00,310.77,312.42,310.14,312.11,5086.0,310.77,312.42,310.14,312.11,5086.0
2019-09-18 15:00:00,312.1,313.79,311.46,313.79,6506.0,312.1,313.79,311.46,313.79,6506.0
2019-09-18 15:30:00,313.79,315.49,313.79,314.9,25103.0,313.79,315.49,313.79,314.9,25103.0
2019-09-19 09:30:00,316.41,316.41,314.27,315.29,2328.0,316.41,316.41,314.27,315.29,2328.0
2019-09-19 10:00:00,315.85,317.73,315.47,317.45,4248.0,315.85,317.73,315.47,317.45,4248.0
2019-09-19 10:30:00,317.44,319.7,317.43,319.48,5905.0,317.44,319.7,317.43,319.48,5905.0
2019-09-19 11:00:00,319.05,320.25,318.96,320.15,7660.0,319.05,320.25,318.96,320.15,7660.0
2019-09-19 11:30:00,319.94,320.9,319.79,320.34,5552.0,319.94,320.9,319.79,320.34,5552.0
2019-09-19 12:00:00,320.61,321.06,319.45,319.45,2379.0,320.61,321.06,319.45,319.45,2379.0
2019-09-19 12:30:00,319.48,320.66,319.48,320.36,4483.0,319.48,320.66,319.48,320.36,4483.0
2019-09-19 13:00:00,320.36,320.83,319.56,320.75,4082.0,320.36,320.83,319.56,320.75,4082.0
2019-09-19 13:30:00,320.38,320.55,319.73,320.3,2300.0,320.38,320.55,319.73,320.3,2300.0
2019-09-19 14:00:00,320.5,322.44,320.29,322.08,5300.0,320.5,322.44,320.29,322.08,5300.0
2019-09-19 14:30:00,321.78,322.0,321.36,321.84,4108.0,321.78,322.0,321.36,321.84,4108.0
2019-09-19 15:00:00,321.82,322.41,321.74,321.79,3760.0,321.82,322.41,321.74,321.79,3760.0
2019-09-19 15:30:00,321.31,321.65,320.49,320.99,14197.0,321.31,321.65,320.49,320.99,14197.0
2019-09-20 09:30:00,322.74,323.64,319.15,319.16,21017.0,322.74,323.64,319.15,319.16,21017.0
2019-09-20 10:00:00,319.41,320.54,317.0,317.0,8128.0,319.41,320.54,317.0,317.0,8128.0
2019-09-20 10:30:00,317.11,317.78,316.01,316.35,6710.0,317.11,317.78,316.01,316.35,6710.0
2019-09-20 11:00:00,316.35,316.8,315.05,315.05,2951.0,316.35,316.8,315.05,315.05,2951.0
2019-09-20 11:30:00,315.4,315.66,313.03,314.26,6845.0,315.4,315.66,313.03,314.26,6845.0
2019-09-20 12:00:00,314.32,314.54,313.78,314.48,3343.0,314.32,314.54,313.78,314.48,3343.0
2019-09-20 12:30:00,314.51,314.51,312.5,313.14,10342.0,314.51,314.51,312.5,313.14,10342.0
2019-09-20 13:00:00,313.22,313.23,310.28,311.56,8369.0,313.22,313.23,310.28,311.56,8369.0
2019-09-20 13:30:00,311.2,312.52,310.51,312.43,6509.0,311.2,312.52,310.51,312.43,6509.0
2019-09-20 14:00:00,313.15,313.52,312.42,313.52,3174.0,313.15,313.52,312.42,313.52,3174.0
2019-09-20 14:30:00,313.48,313.7,312.53,313.7,5808.0,313.48,313.7,312.53,313.7,5808.0
2019-09-20 15:00:00,313.94,314.91,313.57,314.67,9435.0,313.94,314.91,313.57,314.67,9435.0
2019-09-20 15:30:00,314.79,314.85,312.07,312.24,39163.0,314.79,314.85,312.07,312.24,39163.0
2019-09-23 09:30:00,312.24,314.6,310.72,314.49,8225.0,312.24,314.6,310.72,314.49,8225.0
2019-09-23 10:00:00,314.19,317.31,314.17,316.65,12314.0,314.19,317.31,314.17,316.65,12314.0
2019-09-23 10:30:00,316.88,317.87,316.44,316.58,2522.0,316.88,317.87,316.44,316.58,2522.0
2019-09-23 11:00:00,316.78,317.59,315.52,316.56,12866.0,316.78,317.59,315.52,316.56,12866.0
2019-09-23 11:30:00,317.28,317.28,315.97,316.96,11957.0,317.28,317.28,315.97,316.96,11957.0
2019-09-23 12:00:00,316.98,318.92,316.66,318.56,3118.0,316.98,318.92,316.66,318.56,3118.0
2019-09-23 12:30:00,318.37,318.79,317.14,317.31,7082.0,318.37,318.79,317.14,317.31,7082.0
2019-09-23 13:00:00,317.37,317.87,316.92,317.87,3801.0,317.37,317.87,316.92,317.87,3801.0
2019-09-23 13:30:00,317.9,318.58,317.53,318.44,6681.0,317.9,318.58,317.53,318.44,6681.0
2019-09-23 14:00:00,318.71,319.47,318.21,318.21,7796.0,318.71,319.47,318.21,318.21,7796.0
2019-09-23 14:30:00,318.04,318.04,316.98,317.16,2750.0,318.04,318.04,316.98,317.16,2750.0
2019-09-23 15:00:00,317.1,319.46,317.09,318.27,5138.0,317.1,319.46,317.09,318.27,5138.0
2019-09-23 15:30:00,318.11,318.11,316.35,316.5,15156.0,318.11,318.11,316.35,316.5,15156.0
2019-09-24 09:30:00,318.54,320.59,316.95,320.59,4136.0,318.54,320.59,316.95,320.59,4136.0
2019-09-24 10:00:00,320.55,321.86,319.36,319.74,6327.0,320.55,321.86,319.36,319.74,6327.0
2019-09-24 10:30:00,320.0,320.16,317.37,317.52,17451.0,320.0,320.16,317.37,317.52,17451.0
2019-09-24 11:00:00,317.52,317.69,316.04,317.36,6820.0,317.52,317.69,316.04,317.36,6820.0
2019-09-24 11:30:00,317.43,317.57,314.77,315.27,6015.0,317.43,317.57,314.77,315.27,6015.0
2019-09-24 12:00:00,315.15,315.73,312.35,313.09,15859.0,315.15,315.73,312.35,313.09,15859.0
2019-09-24 12:30:00,312.65,313.84,312.16,313.29,6033.0,312.65,313.84,312.16,313.29,6033.0
2019-09-24 13:00:00,313.36,314.08,313.17,313.66,3201.0,313.36,314.08,313.17,313.66,3201.0
2019-09-24 13:30:00,314.24,314.58,313.52,314.58,3466.0,314.24,314.58,313.52,314.58,3466.0
2019-09-24 14:00:00,313.85,317.08,313.52,316.51,7605.0,313.85,317.08,313.52,316.51,7605.0
2019-09-24 14:30:00,316.43,316.5,314.13,314.13,5200.0,316.43,316.5,314.13,314.13,5200.0
2019-09-24 15:00:00,314.06,314.21,312.42,312.69,6954.0,314.06,314.21,312.42,312.69,6954.0
2019-09-24 15:30:00,312.86,314.4,312.7,313.3,15527.0,312.86,314.4,312.7,313.3,15527.0
2019-09-25 09:30:00,313.5,313.5,307.35,307.35,19700.0,313.5,313.5,307.35,307.35,19700.0
2019-09-25 10:00:00,307.7,308.94,306.02,308.25,19811.0,307.7,308.94,306.02,308.25,19811.0
2019-09-25 10:30:00,308.6,310.08,307.53,308.92,5360.0,308.6,310.08,307.53,308.92,5360.0
2019-09-25 11:00:00,309.23,310.66,308.36,308.36,10093.0,309.23,310.66,308.36,308.36,10093.0
2019-09-25 11:30:00,308.59,309.12,306.26,306.63,11919.0,308.59,309.12,306.26,306.63,11919.0
2019-09-25 12:00:00,306.91,308.53,306.68,307.13,19672.0,306.91,308.53,306.68,307.13,19672.0
2019-09-25 12:30:00,307.14,307.52,306.19,306.22,8659.0,307.14,307.52,306.19,306.22,8659.0
2019-09-25 13:00:00,306.72,307.02,306.0,306.05,10392.0,306.72,307.02,306.0,306.05,10392.0
2019-09-25 13:30:00,306.01,307.44,305.77,307.44,11408.0,306.01,307.44,305.77,307.44,11408.0
2019-09-25 14:00:00,307.55,309.34,307.1,308.58,17129.0,307.55,309.34,307.1,308.58,17129.0
2019-09-25 14:30:00,308.56,311.1,307.92,310.28,18274.0,308.56,311.1,307.92,310.28,18274.0
2019-09-25 15:00:00,310.33,312.46,310.33,312.24,15220.0,310.33,312.46,310.33,312.24,15220.0
2019-09-25 15:30:00,312.11,315.0,312.1,313.83,48967.0,312.11,315.0,312.1,313.83,48967.0
2019-09-26 09:30:00,314.0,316.95,313.4,316.5,18654.0,314.0,316.95,313.4,316.5,18654.0
2019-09-26 10:00:00,316.18,318.29,315.88,318.18,12426.0,316.18,318.29,315.88,318.18,12426.0
2019-09-26 10:30:00,318.88,320.83,318.55,319.98,8014.0,318.88,320.83,318.55,319.98,8014.0
2019-09-26 11:00:00,319.78,319.78,316.45,316.97,5820.0,319.78,319.78,316.45,316.97,5820.0
2019-09-26 11:30:00,317.41,318.34,316.39,316.59,4068.0,317.41,318.34,316.39,316.59,4068.0
2019-09-26 12:00:00,317.22,319.37,317.05,319.37,4476.0,317.22,319.37,317.05,319.37,4476.0
2019-09-26 12:30:00,319.04,319.24,318.56,318.56,9139.0,319.04,319.24,318.56,318.56,9139.0
2019-09-26 13:00:00,318.93,319.98,318.89,319.34,15651.0,318.93,319.98,318.89,319.34,15651.0
2019-09-26 13:30:00,319.38,320.26,318.88,320.25,4200.0,319.38,320.26,318.88,320.25,4200.0
2019-09-26 14:00:00,319.97,320.3,319.56,319.63,3723.0,319.97,320.3,319.56,319.63,3723.0
2019-09-26 14:30:00,319.71,319.86,318.67,318.91,5080.0,319.71,319.86,318.67,318.91,5080.0
2019-09-26 15:00:00,318.99,319.1,317.73,318.06,5957.0,318.99,319.1,317.73,318.06,5957.0
2019-09-26 15:30:00,318.58,319.07,317.28,317.57,13340.0,318.58,319.07,317.28,317.57,13340.0
2019-09-27 09:30:00,318.64,318.64,310.09,310.34,5119.0,318.64,318.64,310.09,310.34,5119.0
2019-09-27 10:00:00,311.05,311.28,306.28,307.31,8434.0,311.05,311.28,306.28,307.31,8434.0
2019-09-27 10:30:00,307.47,310.23,307.16,310.23,3655.0,307.47,310.23,307.16,310.23,3655.0
2019-09-27 11:00:00,310.38,310.8,309.53,309.83,11871.0,310.38,310.8,309.53,309.83,11871.0
2019-09-27 11:30:00,309.83,309.83,306.46,307.65,7354.0,309.83,309.83,306.46,307.65,7354.0
2019-09-27 12:00:00,307.65,307.65,304.08,304.22,14030.0,307.65,307.65,304.08,304.22,14030.0
2019-09-27 12:30:00,304.04,304.26,300.84,301.21,15081.0,304.04,304.26,300.84,301.21,15081.0
2019-09-27 13:00:00,301.07,302.23,300.91,300.93,7632.0,301.07,302.23,300.91,300.93,7632.0
2019-09-27 13:30:00,300.98,301.07,299.55,300.73,11382.0,300.98,301.07,299.55,300.73,11382.0
2019-09-27 14:00:00,300.48,300.48,298.66,299.29,10102.0,300.48,300.48,298.66,299.29,10102.0
2019-09-27 14:30:00,299.29,299.72,296.24,296.75,15701.0,299.29,299.72,296.24,296.75,15701.0
2019-09-27 15:00:00,296.74,298.22,296.74,297.62,21460.0,296.74,298.22,296.74,297.62,21460.0
2019-09-27 15:30:00,297.69,299.83,297.4,298.77,53829.0,297.69,299.83,297.4,298.77,53829.0
2019-09-30 09:30:00,300.0,303.01,299.23,301.5,12443.0,300.0,303.01,299.23,301.5,12443.0
2019-09-30 10:00:00,301.72,303.31,300.54,301.19,9633.0,301.72,303.31,300.54,301.19,9633.0
2019-09-30 10:30:00,301.3,302.23,300.68,302.23,3366.0,301.3,302.23,300.68,302.23,3366.0
2019-09-30 11:00:00,302.57,302.6,301.07,301.3,4401.0,302.57,302.6,301.07,301.3,4401.0
2019-09-30 11:30:00,301.43,302.12,301.05,301.46,7009.0,301.43,302.12,301.05,301.46,7009.0
2019-09-30 12:00:00,301.5,303.26,301.0,302.48,20115.0,301.5,303.26,301.0,302.48,20115.0
2019-09-30 12:30:00,302.86,302.86,301.74,301.74,18614.0,302.86,302.86,301.74,301.74,18614.0
2019-09-30 13:00:00,301.94,303.08,301.46,302.69,6488.0,301.94,303.08,301.46,302.69,6488.0
2019-09-30 13:30:00,303.15,304.36,303.15,304.11,20932.0,303.15,304.36,303.15,304.11,20932.0
2019-09-30 14:00:00,304.12,304.95,304.06,304.31,12100.0,304.12,304.95,304.06,304.31,12100.0
2019-09-30 14:30:00,304.67,304.68,303.87,304.49,3039.0,304.67,304.68,303.87,304.49,3039.0
2019-09-30 15:00:00,304.04,304.27,303.49,303.49,4377.0,304.04,304.27,303.49,303.49,4377.0
2019-09-30 15:30:00,303.26,303.61,302.71,303.49,25070.0,303.26,303.61,302.71,303.49,25070.0
2019-10-01 09:30:00,303.25,304.35,298.74,302.79,15432.0,303.25,304.35,298.74,302.79,15432.0
2019-10-01 10:00:00,301.76,303.59,300.82,302.29,5572.0,301.76,303.59,300.82,302.29,5572.0
2019-10-01 10:30:00,302.75,305.35,302.66,304.31,14873.0,302.75,305.35,302.66,304.31,14873.0
2019-10-01 11:00:00,304.63,305.62,304.16,304.76,9346.0,304.63,305.62,304.16,304.76,9346.0
2019-10-01 11:30:00,304.44,304.44,302.7,303.68,10812.0,304.44,304.44,302.7,303.68,10812.0
2019-10-01 12:00:00,303.42,303.56,302.46,303.03,16633.0,303.42,303.56,302.46,303.03,16633.0
2019-10-01 12:30:00,303.21,305.64,302.79,305.06,8308.0,303.21,305.64,302.79,305.06,8308.0
2019-10-01 13:00:00,305.0,305.0,301.99,301.99,6716.0,305.0,305.0,301.99,301.99,6716.0
2019-10-01 13:30:00,301.81,302.69,301.27,302.62,3255.0,301.81,302.69,301.27,302.62,3255.0
2019-10-01 14:00:00,302.65,304.49,302.65,303.65,11489.0,302.65,304.49,302.65,303.65,11489.0
2019-10-01 14:30:00,303.92,304.49,303.04,303.17,12226.0,303.92,304.49,303.04,303.17,12226.0
2019-10-01 15:00:00,303.34,304.1,302.57,303.77,29563.0,303.34,304.1,302.57,303.77,29563.0
2019-10-01 15:30:00,303.68,304.1,302.71,303.05,20294.0,303.68,304.1,302.71,303.05,20294.0
2019-10-02 09:30:00,301.92,301.92,296.2,297.88,14851.0,301.92,301.92,296.2,297.88,14851.0
2019-10-02 10:00:00,298.5,300.48,296.55,297.41,12928.0,298.5,300.48,296.55,297.41,12928.0
2019-10-02 10:30:00,297.33,298.07,296.25,297.3,24256.0,297.33,298.07,296.25,297.3,24256.0
2019-10-02 11:00:00,297.6,300.01,297.43,299.43,7853.0,297.6,300.01,297.43,299.43,7853.0
2019-10-02 11:30:00,299.47,300.76,298.72,300.03,7747.0,299.47,300.76,298.72,300.03,7747.0
2019-10-02 12:00:00,300.11,300.11,298.59,298.6,8100.0,300.11,300.11,298.59,298.6,8100.0
2019-10-02 12:30:00,298.38,298.38,297.47,297.75,4400.0,298.38,298.38,297.47,297.75,4400.0
2019-10-02 13:00:00,297.65,298.88,297.61,298.88,4375.0,297.65,298.88,297.61,298.88,4375.0
2019-10-02 13:30:00,298.89,299.59,298.58,299.16,5600.0,298.89,299.59,298.58,299.16,5600.0
2019-10-02 14:00:00,298.97,300.46,298.7,300.0,8334.0,298.97,300.46,298.7,300.0,8334.0
2019-10-02 14:30:00,299.53,301.38,299.29,300.56,4005.0,299.53,301.38,299.29,300.56,4005.0
2019-10-02 15:00:00,300.71,302.06,300.09,301.19,13923.0,300.71,302.06,300.09,301.19,13923.0
2019-10-02 15:30:00,301.05,302.26,300.69,301.39,16264.0,301.05,302.26,300.69,301.39,16264.0
2019-10-03 09:30:00,301.65,301.82,300.29,301.31,5543.0,301.65,301.82,300.29,301.31,5543.0
2019-10-03 10:00:00,300.21,302.29,297.15,302.28,9905.0,300.21,302.29,297.15,302.28,9905.0
2019-10-03 10:30:00,301.68,302.9,301.08,302.3,8176.0,301.68,302.9,301.08,302.3,8176.0
2019-10-03 11:00:00,302.69,302.99,301.62,302.01,34206.0,302.69,302.99,301.62,302.01,34206.0
2019-10-03 11:30:00,302.01,302.39,301.41,301.66,9519.0,302.01,302.39,301.41,301.66,9519.0
2019-10-03 12:00:00,302.09,302.26,300.76,302.04,11422.0,302.09,302.26,300.76,302.04,11422.0
2019-10-03 12:30:00,302.05,303.28,301.53,302.01,6783.0,302.05,303.28,301.53,302.01,6783.0
2019-10-03 13:00:00,302.65,303.36,301.94,302.3,7065.0,302.65,303.36,301.94,302.3,7065.0
2019-10-03 13:30:00,302.25,304.01,302.13,302.61,12817.0,302.25,304.01,302.13,302.61,12817.0
2019-10-03 14:00:00,302.7,303.95,302.4,303.57,17284.0,302.7,303.95,302.4,303.57,17284.0
2019-10-03 14:30:00,303.71,304.66,303.51,304.42,9531.0,303.71,304.66,303.51,304.42,9531.0
2019-10-03 15:00:00,303.89,304.27,303.49,304.01,6500.0,303.89,304.27,303.49,304.01,6500.0
2019-10-03 15:30:00,304.06,304.71,303.68,304.07,34808.0,304.06,304.71,303.68,304.07,34808.0
2019-10-04 09:30:00,307.14,310.61,306.97,309.07,13397.0,307.14,310.61,306.97,309.07,13397.0
2019-10-04 10:00:00,309.32,309.69,308.36,309.22,6751.0,309.32,309.69,308.36,309.22,6751.0
2019-10-04 10:30:00,309.19,309.2,307.99,308.16,7099.0,309.19,309.2,307.99,308.16,7099.0
2019-10-04 11:00:00,308.06,308.49,306.58,308.19,13288.0,308.06,308.49,306.58,308.19,13288.0
2019-10-04 11:30:00,308.2,310.03,307.96,308.26,13366.0,308.2,310.03,307.96,308.26,13366.0
2019-10-04 12:00:00,307.99,308.38,307.68,308.07,10487.0,307.99,308.38,307.68,308.07,10487.0
2019-10-04 12:30:00,308.14,308.32,307.82,308.03,16163.0,308.14,308.32,307.82,308.03,16163.0
2019-10-04 13:00:00,308.13,308.51,307.5,308.02,11909.0,308.13,308.51,307.5,308.02,11909.0
2019-10-04 13:30:00,308.31,309.46,308.14,308.42,14221.0,308.31,309.46,308.14,308.42,14221.0
2019-10-04 14:00:00,308.47,308.52,307.94,308.27,12978.0,308.47,308.52,307.94,308.27,12978.0
2019-10-04 14:30:00,308.12,309.28,308.07,309.27,20489.0,308.12,309.28,308.07,309.27,20489.0
2019-10-04 15:00:00,309.29,309.43,307.84,308.68,16610.0,309.29,309.43,307.84,308.68,16610.0
2019-10-04 15:30:00,308.66,310.17,308.53,309.81,31395.0,308.66,310.17,308.53,309.81,31395.0
2019-10-07 09:30:00,308.02,309.57,307.5,308.39,3582.0,308.02,309.57,307.5,308.39,3582.0
2019-10-07 10:00:00,308.12,310.98,308.11,310.22,12738.0,308.12,310.98,308.11,310.22,12738.0
2019-10-07 10:30:00,310.22,310.8,309.8,310.12,22748.0,310.22,310.8,309.8,310.12,22748.0
2019-10-07 11:00:00,310.63,310.86,309.43,310.06,21055.0,310.63,310.86,309.43,310.06,21055.0
2019-10-07 11:30:00,309.63,310.65,309.54,310.21,11098.0,309.63,310.65,309.54,310.21,11098.0
2019-10-07 12:00:00,310.08,311.72,310.0,311.17,7528.0,310.08,311.72,310.0,311.17,7528.0
2019-10-07 12:30:00,311.01,312.14,310.68,310.94,6687.0,311.01,312.14,310.68,310.94,6687.0
2019-10-07 13:00:00,310.69,310.87,308.87,308.87,3564.0,310.69,310.87,308.87,308.87,3564.0
2019-10-07 13:30:00,309.12,311.86,309.12,311.77,18678.0,309.12,311.86,309.12,311.77,18678.0
2019-10-07 14:00:00,311.71,311.71,310.41,311.16,21012.0,311.71,311.71,310.41,311.16,21012.0
2019-10-07 14:30:00,311.28,311.29,310.39,311.1,7289.0,311.28,311.29,310.39,311.1,7289.0
2019-10-07 15:00:00,311.34,311.57,310.79,311.17,12640.0,311.34,311.57,310.79,311.17,12640.0
2019-10-07 15:30:00,311.23,311.26,310.3,310.3,13418.0,311.23,311.26,310.3,310.3,13418.0
2019-10-08 09:30:00,307.74,307.92,302.49,302.49,4960.0,307.74,307.92,302.49,302.49,4960.0
2019-10-08 10:00:00,302.0,302.06,297.78,299.86,4893.0,302.0,302.06,297.78,299.86,4893.0
2019-10-08 10:30:00,300.03,303.21,300.03,303.21,5730.0,300.03,303.21,300.03,303.21,5730.0
2019-10-08 11:00:00,302.87,303.7,302.32,302.33,5400.0,302.87,303.7,302.32,302.33,5400.0
2019-10-08 11:30:00,302.45,303.22,302.09,302.71,5162.0,302.45,303.22,302.09,302.71,5162.0
2019-10-08 12:00:00,302.63,303.22,301.37,302.5,7396.0,302.63,303.22,301.37,302.5,7396.0
2019-10-08 12:30:00,302.22,303.09,301.5,302.31,9401.0,302.22,303.09,301.5,302.31,9401.0
2019-10-08 13:00:00,302.01,302.78,301.37,302.41,11059.0,302.01,302.78,301.37,302.41,11059.0
2019-10-08 13:30:00,302.25,302.76,301.79,302.5,9914.0,302.25,302.76,301.79,302.5,9914.0
2019-10-08 14:00:00,302.31,302.38,301.56,302.16,6980.0,302.31,302.38,301.56,302.16,6980.0
2019-10-08 14:30:00,302.89,304.37,301.84,302.5,16251.0,302.89,304.37,301.84,302.5,16251.0
2019-10-08 15:00:00,302.63,303.57,302.23,303.18,10252.0,302.63,303.57,302.23,303.18,10252.0
2019-10-08 15:30:00,303.4,303.68,300.47,300.72,15221.0,303.4,303.68,300.47,300.72,15221.0
2019-10-09 09:30:00,303.74,305.32,302.0,303.13,3854.0,303.74,305.32,302.0,303.13,3854.0
2019-10-09 10:00:00,304.12,305.0,304.0,304.5,1520.0,304.12,305.0,304.0,304.5,1520.0
2019-10-09 10:30:00,304.56,306.68,304.32,305.84,6918.0,304.56,306.68,304.32,305.84,6918.0
2019-10-09 11:00:00,306.25,307.51,306.17,306.17,9233.0,306.25,307.51,306.17,306.17,9233.0
2019-10-09 11:30:00,306.13,307.82,306.03,307.55,3282.0,306.13,307.82,306.03,307.55,3282.0
2019-10-09 12:00:00,307.18,308.46,307.18,308.46,2419.0,307.18,308.46,307.18,308.46,2419.0
2019-10-09 12:30:00,308.64,308.95,308.12,308.79,2705.0,308.64,308.95,308.12,308.79,2705.0
2019-10-09 13:00:00,309.65,309.65,307.91,308.22,2500.0,309.65,309.65,307.91,308.22,2500.0
2019-10-09 13:30:00,308.25,308.36,307.84,308.06,3208.0,308.25,308.36,307.84,308.06,3208.0
2019-10-09 14:00:00,307.94,308.55,307.43,307.77,3903.0,307.94,308.55,307.43,307.77,3903.0
2019-10-09 14:30:00,307.8,308.75,307.79,308.48,3600.0,307.8,308.75,307.79,308.48,3600.0
2019-10-09 15:00:00,308.68,308.92,308.01,308.39,2800.0,308.68,308.92,308.01,308.39,2800.0
2019-10-09 15:30:00,308.79,309.27,307.86,308.0,10287.0,308.79,309.27,307.86,308.0,10287.0
2019-10-10 09:30:00,307.89,307.89,304.87,306.47,8437.0,307.89,307.89,304.87,306.47,8437.0
2019-10-10 10:00:00,306.84,306.87,304.93,306.82,7169.0,306.84,306.87,304.93,306.82,7169.0
2019-10-10 10:30:00,306.55,308.23,305.49,307.83,14796.0,306.55,308.23,305.49,307.83,14796.0
2019-10-10 11:00:00,308.21,308.21,306.82,307.29,4821.0,308.21,308.21,306.82,307.29,4821.0
2019-10-10 11:30:00,307.31,307.31,306.26,306.56,3304.0,307.31,307.31,306.26,306.56,3304.0
2019-10-10 12:00:00,306.39,306.83,306.29,306.63,1940.0,306.39,306.83,306.29,306.63,1940.0
2019-10-10 12:30:00,305.87,306.57,305.81,306.25,1200.0,305.87,306.57,305.81,306.25,1200.0
2019-10-10 13:00:00,306.9,307.3,306.13,306.15,2100.0,306.9,307.3,306.13,306.15,2100.0
2019-10-10 13:30:00,306.13,307.31,305.62,307.05,4325.0,306.13,307.31,305.62,307.05,4325.0
2019-10-10 14:00:00,306.14,306.35,305.64,305.95,2004.0,306.14,306.35,305.64,305.95,2004.0
2019-10-10 14:30:00,306.53,306.53,305.26,305.86,1600.0,306.53,306.53,305.26,305.86,1600.0
2019-10-10 15:00:00,306.09,306.28,305.54,305.91,2206.0,306.09,306.28,305.54,305.91,2206.0
2019-10-10 15:30:00,305.99,306.24,305.17,305.41,25217.0,305.99,306.24,305.17,305.41,25217.0
2019-10-11 09:30:00,308.97,311.2,307.95,309.0,9522.0,308.97,311.2,307.95,309.0,9522.0
2019-10-11 10:00:00,309.39,311.92,308.6,311.92,17937.0,309.39,311.92,308.6,311.92,17937.0
2019-10-11 10:30:00,311.54,312.59,310.9,311.09,9298.0,311.54,312.59,310.9,311.09,9298.0
2019-10-11 11:00:00,311.54,311.54,310.34,310.34,2938.0,311.54,311.54,310.34,310.34,2938.0
2019-10-11 11:30:00,310.61,311.22,309.27,310.18,2800.0,310.61,311.22,309.27,310.18,2800.0
2019-10-11 12:00:00,309.95,310.26,308.31,309.63,4600.0,309.95,310.26,308.31,309.63,4600.0
2019-10-11 12:30:00,309.82,311.04,309.11,310.27,4549.0,309.82,311.04,309.11,310.27,4549.0
2019-10-11 13:00:00,310.58,311.3,309.98,310.62,3700.0,310.58,311.3,309.98,310.62,3700.0
2019-10-11 13:30:00,311.17,312.64,310.68,311.74,6851.0,311.17,312.64,310.68,311.74,6851.0
2019-10-11 14:00:00,311.78,312.38,311.46,311.81,4490.0,311.78,312.38,311.46,311.81,4490.0
2019-10-11 14:30:00,311.69,312.86,311.69,312.05,2401.0,311.69,312.86,311.69,312.05,2401.0
2019-10-11 15:00:00,312.33,312.34,311.35,311.38,7203.0,312.33,312.34,311.35,311.38,7203.0
2019-10-11 15:30:00,311.33,311.33,308.55,309.18,40163.0,311.33,311.33,308.55,309.18,40163.0
2019-10-14 09:30:00,308.52,312.43,308.52,310.35,5223.0,308.52,312.43,308.52,310.35,5223.0
2019-10-14 10:00:00,309.72,310.92,309.72,309.97,5900.0,309.72,310.92,309.72,309.97,5900.0
2019-10-14 10:30:00,310.12,311.6,310.0,310.76,5760.0,310.12,311.6,310.0,310.76,5760.0
2019-10-14 11:00:00,310.78,311.85,310.06,310.08,8626.0,310.78,311.85,310.06,310.08,8626.0
2019-10-14 11:30:00,310.35,310.35,309.4,309.62,1200.0,310.35,310.35,309.4,309.62,1200.0
2019-10-14 12:00:00,309.69,310.02,309.3,310.02,2311.0,309.69,310.02,309.3,310.02,2311.0
2019-10-14 12:30:00,309.35,309.41,308.13,308.44,1701.0,309.35,309.41,308.13,308.44,1701.0
2019-10-14 13:00:00,308.74,309.11,308.64,308.94,2006.0,308.74,309.11,308.64,308.94,2006.0
2019-10-14 13:30:00,309.28,309.4,308.49,309.33,5281.0,309.28,309.4,308.49,309.33,5281.0
2019-10-14 14:00:00,309.64,310.61,309.42,310.43,4871.0,309.64,310.61,309.42,310.43,4871.0
2019-10-14 14:30:00,310.49,310.95,310.04,310.66,3900.0,310.49,310.95,310.04,310.66,3900.0
2019-10-14 15:00:00,310.5,310.8,310.3,310.3,5910.0,310.5,310.8,310.3,310.3,5910.0
2019-10-14 15:30:00,310.31,310.93,309.35,310.56,18799.0,310.31,310.93,309.35,310.56,18799.0
2019-10-15 09:30:00,313.0,313.32,311.5,311.95,6284.0,313.0,313.32,311.5,311.95,6284.0
2019-10-15 10:00:00,312.92,313.86,312.35,312.53,6398.0,312.92,313.86,312.35,312.53,6398.0
2019-10-15 10:30:00,312.51,313.29,312.46,313.12,3393.0,312.51,313.29,312.46,313.12,3393.0
2019-10-15 11:00:00,313.1,313.7,312.29,313.18,7703.0,313.1,313.7,312.29,313.18,7703.0
2019-10-15 11:30:00,313.43,313.49,312.12,312.55,2584.0,313.43,313.49,312.12,312.55,2584.0
2019-10-15 12:00:00,312.85,313.38,312.2,312.34,19518.0,312.85,313.38,312.2,312.34,19518.0
2019-10-15 12:30:00,312.11,313.29,312.11,312.98,7488.0,312.11,313.29,312.11,312.98,7488.0
2019-10-15 13:00:00,313.07,314.67,312.92,314.26,3991.0,313.07,314.67,312.92,314.26,3991.0
2019-10-15 13:30:00,314.62,314.97,314.19,314.33,2438.0,314.62,314.97,314.19,314.33,2438.0
2019-10-15 14:00:00,314.48,315.49,314.48,314.78,3588.0,314.48,315.49,314.48,314.78,3588.0
2019-10-15 14:30:00,314.46,315.16,312.97,313.55,8860.0,314.46,315.16,312.97,313.55,8860.0
2019-10-15 15:00:00,313.55,313.55,312.95,313.4,3213.0,313.55,313.55,312.95,313.4,3213.0
2019-10-15 15:30:00,313.19,314.23,313.14,313.37,17311.0,313.19,314.23,313.14,313.37,17311.0
2019-10-16 09:30:00,310.6,310.6,302.18,303.89,12637.0,310.6,310.6,302.18,303.89,12637.0
2019-10-16 10:00:00,303.56,306.27,303.56,304.32,62887.0,303.56,306.27,303.56,304.32,62887.0
2019-10-16 10:30:00,304.31,306.47,303.63,305.47,12145.0,304.31,306.47,303.63,305.47,12145.0
2019-10-16 11:00:00,306.0,306.67,305.32,305.37,29933.0,306.0,306.67,305.32,305.37,29933.0
2019-10-16 11:30:00,305.45,306.39,304.72,305.65,11770.0,305.45,306.39,304.72,305.65,11770.0
2019-10-16 12:00:00,305.7,306.6,305.44,305.66,15522.0,305.7,306.6,305.44,305.66,15522.0
2019-10-16 12:30:00,305.48,307.13,305.17,305.86,6784.0,305.48,307.13,305.17,305.86,6784.0
2019-10-16 13:00:00,306.0,306.37,305.1,306.32,9600.0,306.0,306.37,305.1,306.32,9600.0
2019-10-16 13:30:00,306.2,306.43,305.32,305.97,47906.0,306.2,306.43,305.32,305.97,47906.0
2019-10-16 14:00:00,306.09,308.08,305.56,308.05,8571.0,306.09,308.08,305.56,308.05,8571.0
2019-10-16 14:30:00,308.35,310.22,308.25,309.43,8473.0,308.35,310.22,308.25,309.43,8473.0
2019-10-16 15:00:00,309.81,310.15,309.15,309.99,12228.0,309.81,310.15,309.15,309.99,12228.0
2019-10-16 15:30:00,310.22,311.03,309.93,310.51,28335.0,310.22,311.03,309.93,310.51,28335.0
2019-10-17 09:30:00,312.72,314.05,309.63,312.89,6673.0,312.72,314.05,309.63,312.89,6673.0
2019-10-17 10:00:00,311.56,312.66,311.14,311.99,9161.0,311.56,312.66,311.14,311.99,9161.0
2019-10-17 10:30:00,311.98,312.47,311.66,312.08,23004.0,311.98,312.47,311.66,312.08,23004.0
2019-10-17 11:00:00,312.06,312.69,311.27,312.65,21087.0,312.06,312.69,311.27,312.65,21087.0
2019-10-17 11:30:00,312.46,313.49,312.3,312.82,6767.0,312.46,313.49,312.3,312.82,6767.0
2019-10-17 12:00:00,313.38,313.38,312.45,312.85,3102.0,313.38,313.38,312.45,312.85,3102.0
2019-10-17 12:30:00,312.49,313.28,311.42,311.97,23500.0,312.49,313.28,311.42,311.97,23500.0
2019-10-17 13:00:00,311.98,311.98,311.3,311.9,8483.0,311.98,311.98,311.3,311.9,8483.0
2019-10-17 13:30:00,311.81,311.97,311.0,311.09,20940.0,311.81,311.97,311.0,311.09,20940.0
2019-10-17 14:00:00,310.93,311.52,310.88,311.33,5056.0,310.93,311.52,310.88,311.33,5056.0
2019-10-17 14:30:00,310.97,311.56,310.6,311.05,7289.0,310.97,311.56,310.6,311.05,7289.0
2019-10-17 15:00:00,310.94,311.31,310.72,311.3,9506.0,310.94,311.31,310.72,311.3,9506.0
2019-10-17 15:30:00,311.3,312.73,311.3,312.3,21193.0,311.3,312.73,311.3,312.3,21193.0
2019-10-18 09:30:00,311.98,312.17,308.59,308.61,5920.0,311.98,312.17,308.59,308.61,5920.0
2019-10-18 10:00:00,309.53,309.53,306.47,306.55,28470.0,309.53,309.53,306.47,306.55,28470.0
2019-10-18 10:30:00,306.64,306.64,301.82,302.16,24895.0,306.64,306.64,301.82,302.16,24895.0
2019-10-18 11:00:00,301.6,302.78,300.22,301.98,5754.0,301.6,302.78,300.22,301.98,5754.0
2019-10-18 11:30:00,301.35,301.44,297.42,299.43,9164.0,301.35,301.44,297.42,299.43,9164.0
2019-10-18 12:00:00,299.82,300.13,298.7,299.33,6800.0,299.82,300.13,298.7,299.33,6800.0
2019-10-18 12:30:00,298.87,301.22,298.25,300.65,8115.0,298.87,301.22,298.25,300.65,8115.0
2019-10-18 13:00:00,300.5,303.53,300.5,302.46,9720.0,300.5,303.53,300.5,302.46,9720.0
2019-10-18 13:30:00,302.76,304.06,301.63,303.11,4200.0,302.76,304.06,301.63,303.11,4200.0
2019-10-18 14:00:00,303.79,304.05,302.05,303.47,10523.0,303.79,304.05,302.05,303.47,10523.0
2019-10-18 14:30:00,303.2,303.98,302.22,302.28,10383.0,303.2,303.98,302.22,302.28,10383.0
2019-10-18 15:00:00,303.31,303.31,302.16,302.25,10868.0,303.31,303.31,302.16,302.25,10868.0
2019-10-18 15:30:00,302.41,302.95,301.45,301.87,35103.0,302.41,302.95,301.45,301.87,35103.0
2019-10-21 09:30:00,303.17,304.14,295.43,297.49,10317.0,303.17,304.14,295.43,297.49,10317.0
2019-10-21 10:00:00,297.91,299.61,297.01,298.77,17345.0,297.91,299.61,297.01,298.77,17345.0
2019-10-21 10:30:00,299.0,299.83,297.48,298.32,17176.0,299.0,299.83,297.48,298.32,17176.0
2019-10-21 11:00:00,298.43,299.0,297.07,298.87,15200.0,298.43,299.0,297.07,298.87,15200.0
2019-10-21 11:30:00,298.31,298.59,297.02,297.07,5034.0,298.31,298.59,297.02,297.07,5034.0
2019-10-21 12:00:00,296.97,299.07,296.85,298.97,19236.0,296.97,299.07,296.85,298.97,19236.0
2019-10-21 12:30:00,298.86,299.57,298.5,299.05,8861.0,298.86,299.57,298.5,299.05,8861.0
2019-10-21 13:00:00,299.11,300.65,299.11,300.07,10403.0,299.11,300.65,299.11,300.07,10403.0
2019-10-21 13:30:00,300.09,300.76,299.38,299.41,11539.0,300.09,300.76,299.38,299.41,11539.0
2019-10-21 14:00:00,299.85,299.85,299.12,299.13,4180.0,299.85,299.85,299.12,299.13,4180.0
2019-10-21 14:30:00,299.34,299.66,298.94,299.16,6046.0,299.34,299.66,298.94,299.16,6046.0
2019-10-21 15:00:00,299.29,300.22,298.57,298.57,47489.0,299.29,300.22,298.57,298.57,47489.0
2019-10-21 15:30:00,298.75,299.01,297.71,298.0,31662.0,298.75,299.01,297.71,298.0,31662.0
2019-10-22 09:30:00,299.4,301.2,298.72,299.66,11438.0,299.4,301.2,298.72,299.66,11438.0
2019-10-22 10:00:00,299.16,300.0,297.85,298.31,6214.0,299.16,300.0,297.85,298.31,6214.0
2019-10-22 10:30:00,299.16,299.16,297.41,297.42,12817.0,299.16,299.16,297.41,297.42,12817.0
2019-10-22 11:00:00,297.55,297.66,294.79,295.0,8712.0,297.55,297.66,294.79,295.0,8712.0
2019-10-22 11:30:00,294.94,296.99,294.94,295.24,19337.0,294.94,296.99,294.94,295.24,19337.0
2019-10-22 12:00:00,295.31,295.49,293.72,294.21,5000.0,295.31,295.49,293.72,294.21,5000.0
2019-10-22 12:30:00,293.98,294.74,293.47,294.74,2214.0,293.98,294.74,293.47,294.74,2214.0
2019-10-22 13:00:00,295.24,295.24,293.29,293.3,4706.0,295.24,295.24,293.29,293.3,4706.0
2019-10-22 13:30:00,293.33,293.42,288.24,289.84,10064.0,293.33,293.42,288.24,289.84,10064.0
2019-10-22 14:00:00,289.85,291.61,289.5,291.09,7154.0,289.85,291.61,289.5,291.09,7154.0
2019-10-22 14:30:00,291.24,291.3,289.8,290.56,18297.0,291.24,291.3,289.8,290.56,18297.0
2019-10-22 15:00:00,289.98,290.71,289.97,290.06,26898.0,289.98,290.71,289.97,290.06,26898.0
2019-10-22 15:30:00,290.15,290.3,288.77,288.95,51649.0,290.15,290.3,288.77,288.95,51649.0
2019-10-23 09:30:00,289.02,292.8,287.96,291.27,9054.0,289.02,292.8,287.96,291.27,9054.0
2019-10-23 10:00:00,291.5,292.0,285.8,286.21,13721.0,291.5,292.0,285.8,286.21,13721.0
2019-10-23 10:30:00,285.79,286.39,284.3,285.91,21527.0,285.79,286.39,284.3,285.91,21527.0
2019-10-23 11:00:00,285.85,287.16,284.78,287.16,8788.0,285.85,287.16,284.78,287.16,8788.0
2019-10-23 11:30:00,287.22,287.22,284.36,284.39,9245.0,287.22,287.22,284.36,284.39,9245.0
2019-10-23 12:00:00,284.41,284.5,283.55,284.03,13284.0,284.41,284.5,283.55,284.03,13284.0
2019-10-23 12:30:00,284.0,285.42,283.99,285.0,18307.0,284.0,285.42,283.99,285.0,18307.0
2019-10-23 13:00:00,285.12,285.55,284.53,284.76,30614.0,285.12,285.55,284.53,284.76,30614.0
2019-10-23 13:30:00,284.75,285.18,283.89,284.69,23310.0,284.75,285.18,283.89,284.69,23310.0
2019-10-23 14:00:00,284.5,284.5,283.49,283.61,21573.0,284.5,284.5,283.49,283.61,21573.0
2019-10-23 14:30:00,283.74,283.74,282.16,282.67,18594.0,283.74,283.74,282.16,282.67,18594.0
2019-10-23 15:00:00,283.01,283.45,281.56,282.76,16381.0,283.01,283.45,281.56,282.76,16381.0
2019-10-23 15:30:00,282.81,286.22,282.73,286.03,54994.0,282.81,286.22,282.73,286.03,54994.0
2019-10-24 09:30:00,290.07,292.45,287.87,290.69,9368.0,290.07,292.45,287.87,290.69,9368.0
2019-10-24 10:00:00,289.87,291.55,289.5,289.8,21580.0,289.87,291.55,289.5,289.8,21580.0
2019-10-24 10:30:00,289.97,291.95,289.84,291.95,7144.0,289.97,291.95,289.84,291.95,7144.0
2019-10-24 11:00:00,291.95,295.1,291.95,294.48,8575.0,291.95,295.1,291.95,294.48,8575.0
2019-10-24 11:30:00,294.82,298.02,294.82,297.98,8619.0,294.82,298.02,294.82,297.98,8619.0
2019-10-24 12:00:00,298.24,300.31,297.57,299.93,31081.0,298.24,300.31,297.57,299.93,31081.0
2019-10-24 12:30:00,299.75,301.56,298.81,300.99,10652.0,299.75,301.56,298.81,300.99,10652.0
2019-10-24 13:00:00,300.87,301.17,299.04,299.04,15380.0,300.87,301.17,299.04,299.04,15380.0
2019-10-24 13:30:00,298.95,299.17,298.45,299.12,5970.0,298.95,299.17,298.45,299.12,5970.0
2019-10-24 14:00:00,298.85,300.59,298.85,300.59,12998.0,298.85,300.59,298.85,300.59,12998.0
2019-10-24 14:30:00,300.38,300.48,299.59,299.93,12342.0,300.38,300.48,299.59,299.93,12342.0
2019-10-24 15:00:00,299.92,300.96,299.85,300.63,9601.0,299.92,300.96,299.85,300.63,9601.0
2019-10-24 15:30:00,300.65,301.53,299.32,299.63,37833.0,300.65,301.53,299.32,299.63,37833.0
2019-10-25 09:30:00,297.2,299.99,294.45,296.99,4245.0,297.2,299.99,294.45,296.99,4245.0
2019-10-25 10:00:00,297.0,299.0,296.96,297.89,5286.0,297.0,299.0,296.96,297.89,5286.0
2019-10-25 10:30:00,297.38,298.29,296.83,297.23,6507.0,297.38,298.29,296.83,297.23,6507.0
2019-10-25 11:00:00,297.66,298.1,296.19,297.67,6491.0,297.66,298.1,296.19,297.67,6491.0
2019-10-25 11:30:00,297.5,299.15,297.5,298.66,6215.0,297.5,299.15,297.5,298.66,6215.0
2019-10-25 12:00:00,298.31,298.32,296.1,296.11,1300.0,298.31,298.32,296.1,296.11,1300.0
2019-10-25 12:30:00,296.29,297.28,296.13,296.83,2000.0,296.29,297.28,296.13,296.83,2000.0
2019-10-25 13:00:00,296.76,297.74,296.76,297.39,2438.0,296.76,297.74,296.76,297.39,2438.0
2019-10-25 13:30:00,297.46,298.46,297.46,298.39,2900.0,297.46,298.46,297.46,298.39,2900.0
2019-10-25 14:00:00,298.38,298.46,297.6,297.67,4654.0,298.38,298.46,297.6,297.67,4654.0
2019-10-25 14:30:00,297.35,298.73,297.0,298.67,6004.0,297.35,298.73,297.0,298.67,6004.0
2019-10-25 15:00:00,298.69,299.09,298.53,299.05,3343.0,298.69,299.09,298.53,299.05,3343.0
2019-10-25 15:30:00,298.87,299.73,298.32,299.17,16887.0,298.87,299.73,298.32,299.17,16887.0
2019-10-28 09:30:00,301.81,303.48,299.0,301.53,2832.0,301.81,303.48,299.0,301.53,2832.0
2019-10-28 10:00:00,301.17,301.3,299.83,299.83,1967.0,301.17,301.3,299.83,299.83,1967.0
2019-10-28 10:30:00,299.59,301.67,299.0,301.67,6130.0,299.59,301.67,299.0,301.67,6130.0
2019-10-28 11:00:00,301.71,302.33,300.77,301.4,3032.0,301.71,302.33,300.77,301.4,3032.0
2019-10-28 11:30:00,300.99,301.2,299.66,300.21,3035.0,300.99,301.2,299.66,300.21,3035.0
2019-10-28 12:00:00,301.0,302.16,300.41,300.88,3900.0,301.0,302.16,300.41,300.88,3900.0
2019-10-28 12:30:00,300.98,302.02,300.33,300.74,9580.0,300.98,302.02,300.33,300.74,9580.0
2019-10-28 13:00:00,300.97,301.76,300.39,301.55,6466.0,300.97,301.76,300.39,301.55,6466.0
2019-10-28 13:30:00,301.31,302.04,301.04,301.35,2460.0,301.31,302.04,301.04,301.35,2460.0
2019-10-28 14:00:00,301.56,301.57,299.67,300.09,7700.0,301.56,301.57,299.67,300.09,7700.0
2019-10-28 14:30:00,300.2,301.0,300.2,300.98,3300.0,300.2,301.0,300.2,300.98,3300.0
2019-10-28 15:00:00,300.93,301.28,300.7,301.21,3505.0,300.93,301.28,300.7,301.21,3505.0
2019-10-28 15:30:00,300.86,302.09,300.36,301.74,17667.0,300.86,302.09,300.36,301.74,17667.0
2019-10-29 09:30:00,301.94,306.25,301.03,305.38,6079.0,301.94,306.25,301.03,305.38,6079.0
2019-10-29 10:00:00,306.29,306.29,304.61,305.14,4665.0,306.29,306.29,304.61,305.14,4665.0
2019-10-29 10:30:00,305.02,306.24,305.02,305.91,3880.0,305.02,306.24,305.02,305.91,3880.0
2019-10-29 11:00:00,306.26,306.7,305.17,305.67,3130.0,306.26,306.7,305.17,305.67,3130.0
2019-10-29 11:30:00,305.58,305.79,304.05,304.43,4512.0,305.58,305.79,304.05,304.43,4512.0
2019-10-29 12:00:00,304.04,305.33,303.63,305.33,2508.0,304.04,305.33,303.63,305.33,2508.0
2019-10-29 12:30:00,305.53,305.72,304.21,304.8,3451.0,305.53,305.72,304.21,304.8,3451.0
2019-10-29 13:00:00,305.01,305.2,303.55,303.57,6621.0,305.01,305.2,303.55,303.57,6621.0
2019-10-29 13:30:00,303.98,303.98,303.15,303.37,2042.0,303.98,303.98,303.15,303.37,2042.0
2019-10-29 14:00:00,303.28,303.57,302.63,302.63,3100.0,303.28,303.57,302.63,302.63,3100.0
2019-10-29 14:30:00,302.86,303.29,302.68,303.16,2924.0,302.86,303.29,302.68,303.16,2924.0
2019-10-29 15:00:00,302.49,302.87,302.19,302.75,5783.0,302.49,302.87,302.19,302.75,5783.0
2019-10-29 15:30:00,302.24,303.3,301.37,301.87,23709.0,302.24,303.3,301.37,301.87,23709.0
2019-10-30 09:30:00,302.86,302.86,298.17,298.17,6477.0,302.86,302.86,298.17,298.17,6477.0
2019-10-30 10:00:00,298.4,300.35,297.53,298.75,8199.0,298.4,300.35,297.53,298.75,8199.0
2019-10-30 10:30:00,298.69,299.41,297.72,299.19,14519.0,298.69,299.41,297.72,299.19,14519.0
2019-10-30 11:00:00,298.9,299.38,295.99,296.65,22429.0,298.9,299.38,295.99,296.65,22429.0
2019-10-30 11:30:00,296.75,297.29,295.61,295.86,8422.0,296.75,297.29,295.61,295.86,8422.0
2019-10-30 12:00:00,295.88,296.45,295.52,295.74,8725.0,295.88,296.45,295.52,295.74,8725.0
2019-10-30 12:30:00,295.74,297.33,295.57,296.11,13544.0,295.74,297.33,295.57,296.11,13544.0
2019-10-30 13:00:00,296.02,296.85,295.37,296.42,11377.0,296.02,296.85,295.37,296.42,11377.0
2019-10-30 13:30:00,296.51,296.64,296.1,296.31,10124.0,296.51,296.64,296.1,296.31,10124.0
2019-10-30 14:00:00,296.16,297.45,295.83,296.88,15223.0,296.16,297.45,295.83,296.88,15223.0
2019-10-30 14:30:00,296.68,297.05,295.87,296.51,17566.0,296.68,297.05,295.87,296.51,17566.0
2019-10-30 15:00:00,296.91,301.42,296.59,301.3,16998.0,296.91,301.42,296.59,301.3,16998.0
2019-10-30 15:30:00,301.53,302.83,301.0,302.31,29660.0,301.53,302.83,301.0,302.31,29660.0
2019-10-31 09:30:00,302.96,302.96,298.7,301.3,6410.0,302.96,302.96,298.7,301.3,6410.0
2019-10-31 10:00:00,301.6,304.06,301.13,302.59,8250.0,301.6,304.06,301.13,302.59,8250.0
2019-10-31 10:30:00,302.43,303.22,301.27,303.16,9855.0,302.43,303.22,301.27,303.16,9855.0
2019-10-31 11:00:00,303.64,305.19,303.49,303.82,3238.0,303.64,305.19,303.49,303.82,3238.0
2019-10-31 11:30:00,303.26,304.34,303.22,303.77,8430.0,303.26,304.34,303.22,303.77,8430.0
2019-10-31 12:00:00,303.25,304.54,303.25,304.54,8894.0,303.25,304.54,303.25,304.54,8894.0
2019-10-31 12:30:00,304.4,304.63,303.36,304.58,4584.0,304.4,304.63,303.36,304.58,4584.0
2019-10-31 13:00:00,304.61,304.94,303.87,304.89,2823.0,304.61,304.94,303.87,304.89,2823.0
2019-10-31 13:30:00,304.73,305.41,304.23,304.87,4144.0,304.73,305.41,304.23,304.87,4144.0
2019-10-31 14:00:00,304.99,304.99,303.26,303.53,4592.0,304.99,304.99,303.26,303.53,4592.0
2019-10-31 14:30:00,303.52,303.77,302.69,303.56,7457.0,303.52,303.77,302.69,303.56,7457.0
2019-10-31 15:00:00,303.97,304.12,303.49,303.98,3236.0,303.97,304.12,303.49,303.98,3236.0
2019-10-31 15:30:00,304.04,304.76,303.33,304.1,34158.0,304.04,304.76,303.33,304.1,34158.0
2019-11-01 09:30:00,306.32,307.63,305.52,306.71,31111.0,306.32,307.63,305.52,306.71,31111.0
2019-11-01 10:00:00,306.73,308.15,306.17,307.92,11750.0,306.73,308.15,306.17,307.92,11750.0
2019-11-01 10:30:00,308.33,308.33,305.86,307.22,8756.0,308.33,308.33,305.86,307.22,8756.0
2019-11-01 11:00:00,307.22,307.22,306.11,306.18,2541.0,307.22,307.22,306.11,306.18,2541.0
2019-11-01 11:30:00,306.1,306.49,305.71,306.23,4405.0,306.1,306.49,305.71,306.23,4405.0
2019-11-01 12:00:00,306.12,308.48,305.94,308.43,5801.0,306.12,308.48,305.94,308.43,5801.0
2019-11-01 12:30:00,308.37,309.33,308.16,308.16,4625.0,308.37,309.33,308.16,308.16,4625.0
2019-11-01 13:00:00,308.15,309.66,308.15,308.9,4220.0,308.15,309.66,308.15,308.9,4220.0
2019-11-01 13:30:00,308.97,309.78,308.97,309.07,3517.0,308.97,309.78,308.97,309.07,3517.0
2019-11-01 14:00:00,309.06,309.46,309.01,309.21,2500.0,309.06,309.46,309.01,309.21,2500.0
2019-11-01 14:30:00,309.2,310.26,309.2,310.02,6020.0,309.2,310.26,309.2,310.02,6020.0
2019-11-01 15:00:00,309.78,309.78,307.93,308.17,4733.0,309.78,309.78,307.93,308.17,4733.0
2019-11-01 15:30:00,308.18,309.64,308.13,309.34,38965.0,308.18,309.64,308.13,309.34,38965.0
2019-11-04 09:30:00,310.03,311.08,306.28,307.06,29837.0,310.03,311.08,306.28,307.06,29837.0
2019-11-04 10:00:00,307.59,311.13,306.67,310.34,39059.0,307.59,311.13,306.67,310.34,39059.0
2019-11-04 10:30:00,310.0,310.0,307.46,308.42,32994.0,310.0,310.0,307.46,308.42,32994.0
2019-11-04 11:00:00,308.18,309.46,307.09,308.05,16531.0,308.18,309.46,307.09,308.05,16531.0
2019-11-04 11:30:00,308.33,308.92,307.32,307.32,5802.0,308.33,308.92,307.32,307.32,5802.0
2019-11-04 12:00:00,307.71,307.73,304.56,305.13,6172.0,307.71,307.73,304.56,305.13,6172.0
2019-11-04 12:30:00,305.3,305.8,303.13,303.79,8600.0,305.3,305.8,303.13,303.79,8600.0
2019-11-04 13:00:00,303.62,303.62,302.48,302.6,6756.0,303.62,303.62,302.48,302.6,6756.0
2019-11-04 13:30:00,302.76,302.77,301.17,301.26,17708.0,302.76,302.77,301.17,301.26,17708.0
2019-11-04 14:00:00,301.44,301.51,300.77,300.94,13050.0,301.44,301.51,300.77,300.94,13050.0
2019-11-04 14:30:00,300.93,302.78,300.07,300.86,23581.0,300.93,302.78,300.07,300.86,23581.0
2019-11-04 15:00:00,300.74,301.48,300.02,300.22,28447.0,300.74,301.48,300.02,300.22,28447.0
2019-11-04 15:30:00,300.23,301.4,298.63,301.04,50079.0,300.23,301.4,298.63,301.04,50079.0
2019-11-05 09:30:00,319.63,333.5,319.63,321.08,70691.0,319.63,333.5,319.63,321.08,70691.0
2019-11-05 10:00:00,322.98,326.98,320.33,326.05,81551.0,322.98,326.98,320.33,326.05,81551.0
2019-11-05 10:30:00,325.72,331.96,325.53,329.25,38500.0,325.72,331.96,325.53,329.25,38500.0
2019-11-05 11:00:00,329.25,331.29,326.05,329.6,41124.0,329.25,331.29,326.05,329.6,41124.0
2019-11-05 11:30:00,329.55,330.73,327.02,329.12,20148.0,329.55,330.73,327.02,329.12,20148.0
2019-11-05 12:00:00,329.86,336.91,329.09,336.87,16123.0,329.86,336.91,329.09,336.87,16123.0
2019-11-05 12:30:00,337.01,338.83,335.58,336.48,23425.0,337.01,338.83,335.58,336.48,23425.0
2019-11-05 13:00:00,336.5,336.55,334.0,334.81,18420.0,336.5,336.55,334.0,334.81,18420.0
2019-11-05 13:30:00,335.11,335.12,330.82,332.75,28968.0,335.11,335.12,330.82,332.75,28968.0
2019-11-05 14:00:00,332.56,334.91,331.86,331.86,21326.0,332.56,334.91,331.86,331.86,21326.0
2019-11-05 14:30:00,331.86,332.16,330.38,330.58,29637.0,331.86,332.16,330.38,330.58,29637.0
2019-11-05 15:00:00,330.59,332.32,330.23,332.1,40165.0,330.59,332.32,330.23,332.1,40165.0
2019-11-05 15:30:00,332.13,334.16,330.45,331.38,78837.0,332.13,334.16,330.45,331.38,78837.0
2019-11-06 09:30:00,329.35,332.71,328.01,329.02,24077.0,329.35,332.71,328.01,329.02,24077.0
2019-11-06 10:00:00,329.38,329.43,324.19,324.98,46961.0,329.38,329.43,324.19,324.98,46961.0
2019-11-06 10:30:00,324.81,325.0,321.3,321.33,61019.0,324.81,325.0,321.3,321.33,61019.0
2019-11-06 11:00:00,321.62,325.06,320.84,325.06,37937.0,321.62,325.06,320.84,325.06,37937.0
2019-11-06 11:30:00,325.48,327.46,324.36,327.0,47408.0,325.48,327.46,324.36,327.0,47408.0
2019-11-06 12:00:00,327.46,332.0,326.95,331.1,22992.0,327.46,332.0,326.95,331.1,22992.0
2019-11-06 12:30:00,330.98,333.08,330.2,330.46,11405.0,330.98,333.08,330.2,330.46,11405.0
2019-11-06 13:00:00,330.3,331.02,329.61,330.43,5121.0,330.3,331.02,329.61,330.43,5121.0
2019-11-06 13:30:00,329.97,331.01,327.42,328.17,8224.0,329.97,331.01,327.42,328.17,8224.0
2019-11-06 14:00:00,328.43,328.73,327.53,328.73,7800.0,328.43,328.73,327.53,328.73,7800.0
2019-11-06 14:30:00,328.84,330.04,328.46,330.04,13388.0,328.84,330.04,328.46,330.04,13388.0
2019-11-06 15:00:00,329.75,330.98,329.51,329.6,7620.0,329.75,330.98,329.51,329.6,7620.0
2019-11-06 15:30:00,329.51,330.59,329.51,330.28,38996.0,329.51,330.59,329.51,330.28,38996.0
2019-11-07 09:30:00,330.98,331.84,328.12,328.12,4472.0,330.98,331.84,328.12,328.12,4472.0
2019-11-07 10:00:00,328.88,331.63,328.87,331.38,10508.0,328.88,331.63,328.87,331.38,10508.0
2019-11-07 10:30:00,331.4,333.73,331.25,332.56,16373.0,331.4,333.73,331.25,332.56,16373.0
2019-11-07 11:00:00,332.96,335.77,332.69,334.98,6151.0,332.96,335.77,332.69,334.98,6151.0
2019-11-07 11:30:00,335.59,335.82,334.45,335.75,7672.0,335.59,335.82,334.45,335.75,7672.0
2019-11-07 12:00:00,334.34,334.34,331.2,331.96,6715.0,334.34,334.34,331.2,331.96,6715.0
2019-11-07 12:30:00,331.51,331.72,330.59,331.48,3775.0,331.51,331.72,330.59,331.48,3775.0
2019-11-07 13:00:00,331.52,332.08,331.07,331.75,3255.0,331.52,332.08,331.07,331.75,3255.0
2019-11-07 13:30:00,332.32,332.59,331.16,331.82,8161.0,332.32,332.59,331.16,331.82,8161.0
2019-11-07 14:00:00,331.72,332.29,330.75,331.32,4506.0,331.72,332.29,330.75,331.32,4506.0
2019-11-07 14:30:00,331.58,331.65,329.56,330.07,8952.0,331.58,331.65,329.56,330.07,8952.0
2019-11-07 15:00:00,329.87,330.07,327.89,328.34,6479.0,329.87,330.07,327.89,328.34,6479.0
2019-11-07 15:30:00,328.51,328.91,327.22,328.78,23536.0,328.51,328.91,327.22,328.78,23536.0
2019-11-08 09:30:00,327.39,327.94,324.69,325.69,3485.0,327.39,327.94,324.69,325.69,3485.0
2019-11-08 10:00:00,324.66,325.53,322.71,324.93,11227.0,324.66,325.53,322.71,324.93,11227.0
2019-11-08 10:30:00,325.17,326.85,324.64,326.69,14787.0,325.17,326.85,324.64,326.69,14787.0
2019-11-08 11:00:00,326.59,327.86,326.36,327.04,4400.0,326.59,327.86,326.36,327.04,4400.0
2019-11-08 11:30:00,327.38,328.92,326.52,327.38,6225.0,327.38,328.92,326.52,327.38,6225.0
2019-11-08 12:00:00,327.41,329.38,327.41,328.59,7278.0,327.41,329.38,327.41,328.59,7278.0
2019-11-08 12:30:00,328.33,330.89,328.33,330.48,8639.0,328.33,330.89,328.33,330.48,8639.0
2019-11-08 13:00:00,330.43,330.66,329.41,330.35,3740.0,330.43,330.66,329.41,330.35,3740.0
2019-11-08 13:30:00,330.64,330.75,329.52,330.57,3500.0,330.64,330.75,329.52,330.57,3500.0
2019-11-08 14:00:00,330.52,331.98,330.48,331.98,3611.0,330.52,331.98,330.48,331.98,3611.0
2019-11-08 14:30:00,332.21,332.21,330.71,331.66,6901.0,332.21,332.21,330.71,331.66,6901.0
2019-11-08 15:00:00,331.69,332.36,330.83,331.15,9565.0,331.69,332.36,330.83,331.15,9565.0
2019-11-08 15:30:00,331.43,331.88,330.18,331.71,17029.0,331.43,331.88,330.18,331.71,17029.0
2019-11-11 09:30:00,329.08,332.58,327.12,329.8,11027.0,329.08,332.58,327.12,329.8,11027.0
2019-11-11 10:00:00,330.7,334.42,330.7,334.23,6105.0,330.7,334.42,330.7,334.23,6105.0
2019-11-11 10:30:00,334.23,336.5,334.23,336.35,7618.0,334.23,336.5,334.23,336.35,7618.0
2019-11-11 11:00:00,336.74,337.87,336.11,337.19,8902.0,336.74,337.87,336.11,337.19,8902.0
2019-11-11 11:30:00,337.21,337.21,335.81,336.44,5001.0,337.21,337.21,335.81,336.44,5001.0
2019-11-11 12:00:00,336.61,337.15,336.19,336.51,3880.0,336.61,337.15,336.19,336.51,3880.0
2019-11-11 12:30:00,336.93,337.58,336.78,337.04,2300.0,336.93,337.58,336.78,337.04,2300.0
2019-11-11 13:00:00,336.98,338.32,336.98,338.26,5900.0,336.98,338.32,336.98,338.26,5900.0
2019-11-11 13:30:00,338.35,338.91,338.35,338.81,5177.0,338.35,338.91,338.35,338.81,5177.0
2019-11-11 14:00:00,338.84,339.33,337.99,338.13,3954.0,338.84,339.33,337.99,338.13,3954.0
2019-11-11 14:30:00,337.95,338.24,336.04,336.57,6921.0,337.95,338.24,336.04,336.57,6921.0
2019-11-11 15:00:00,336.24,336.98,336.07,336.84,5572.0,336.24,336.98,336.07,336.84,5572.0
2019-11-11 15:30:00,336.61,336.61,334.89,336.11,20336.0,336.61,336.61,334.89,336.11,20336.0
2019-11-12 09:30:00,334.47,336.65,332.29,333.99,4358.0,334.47,336.65,332.29,333.99,4358.0
2019-11-12 10:00:00,333.47,334.96,333.07,334.07,16611.0,333.47,334.96,333.07,334.07,16611.0
2019-11-12 10:30:00,333.69,334.18,332.41,332.42,7098.0,333.69,334.18,332.41,332.42,7098.0
2019-11-12 11:00:00,332.73,333.54,331.76,332.81,7195.0,332.73,333.54,331.76,332.81,7195.0
2019-11-12 11:30:00,332.81,333.3,329.6,330.24,6929.0,332.81,333.3,329.6,330.24,6929.0
2019-11-12 12:00:00,329.72,331.92,329.2,331.9,4770.0,329.72,331.92,329.2,331.9,4770.0
2019-11-12 12:30:00,331.97,332.22,330.84,330.84,4123.0,331.97,332.22,330.84,330.84,4123.0
2019-11-12 13:00:00,331.51,332.74,331.28,332.38,5617.0,331.51,332.74,331.28,332.38,5617.0
2019-11-12 13:30:00,332.25,332.41,331.22,332.41,3928.0,332.25,332.41,331.22,332.41,3928.0
2019-11-12 14:00:00,332.01,332.01,330.24,330.24,4183.0,332.01,332.01,330.24,330.24,4183.0
2019-11-12 14:30:00,330.4,332.05,330.25,331.5,6464.0,330.4,332.05,330.25,331.5,6464.0
2019-11-12 15:00:00,331.6,334.84,331.59,333.26,14890.0,331.6,334.84,331.59,333.26,14890.0
2019-11-12 15:30:00,333.69,334.71,333.26,334.22,18623.0,333.69,334.71,333.26,334.22,18623.0
2019-11-13 09:30:00,329.87,337.0,329.87,336.65,8787.0,329.87,337.0,329.87,336.65,8787.0
2019-11-13 10:00:00,336.84,340.23,336.84,338.71,13001.0,336.84,340.23,336.84,338.71,13001.0
2019-11-13 10:30:00,338.68,340.1,337.47,337.71,8221.0,338.68,340.1,337.47,337.71,8221.0
2019-11-13 11:00:00,337.46,337.46,334.51,334.51,1695.0,337.46,337.46,334.51,334.51,1695.0
2019-11-13 11:30:00,333.97,335.81,333.31,334.22,15142.0,333.97,335.81,333.31,334.22,15142.0
2019-11-13 12:00:00,333.98,335.91,333.82,334.58,6840.0,333.98,335.91,333.82,334.58,6840.0
2019-11-13 12:30:00,334.3,334.72,333.73,334.72,4511.0,334.3,334.72,333.73,334.72,4511.0
2019-11-13 13:00:00,334.85,336.21,334.51,336.08,3995.0,334.85,336.21,334.51,336.08,3995.0
2019-11-13 13:30:00,335.74,336.1,335.1,335.4,2715.0,335.74,336.1,335.1,335.4,2715.0
2019-11-13 14:00:00,335.41,336.22,334.14,336.22,3720.0,335.41,336.22,334.14,336.22,3720.0
2019-11-13 14:30:00,336.32,337.6,335.82,337.51,7746.0,336.32,337.6,335.82,337.51,7746.0
2019-11-13 15:00:00,337.88,338.59,337.62,338.55,4660.0,337.88,338.59,337.62,338.55,4660.0
2019-11-13 15:30:00,338.66,338.83,337.35,338.28,21453.0,338.66,338.83,337.35,338.28,21453.0
2019-11-14 09:30:00,337.06,339.9,335.03,339.53,4626.0,337.06,339.9,335.03,339.53,4626.0
2019-11-14 10:00:00,339.02,341.08,339.02,341.06,4970.0,339.02,341.08,339.02,341.06,4970.0
2019-11-14 10:30:00,341.8,342.56,340.98,341.46,8053.0,341.8,342.56,340.98,341.46,8053.0
2019-11-14 11:00:00,341.78,343.91,341.78,342.93,4849.0,341.78,343.91,341.78,342.93,4849.0
2019-11-14 11:30:00,342.94,343.78,342.52,342.9,4856.0,342.94,343.78,342.52,342.9,4856.0
2019-11-14 12:00:00,342.88,344.0,342.01,342.9,8539.0,342.88,344.0,342.01,342.9,8539.0
2019-11-14 12:30:00,342.66,343.27,342.66,343.07,3283.0,342.66,343.27,342.66,343.07,3283.0
2019-11-14 13:00:00,342.83,343.81,342.47,343.52,54904.0,342.83,343.81,342.47,343.52,54904.0
2019-11-14 13:30:00,343.67,343.67,341.29,341.29,2808.0,343.67,343.67,341.29,341.29,2808.0
2019-11-14 14:00:00,341.52,342.3,341.26,341.96,5127.0,341.52,342.3,341.26,341.96,5127.0
2019-11-14 14:30:00,341.82,341.95,341.04,341.26,6256.0,341.82,341.95,341.04,341.26,6256.0
2019-11-14 15:00:00,341.28,342.41,341.27,342.28,6121.0,341.28,342.41,341.27,342.28,6121.0
2019-11-14 15:30:00,342.32,342.95,341.95,342.83,17237.0,342.32,342.95,341.95,342.83,17237.0
2019-11-15 09:30:00,344.39,344.39,341.62,344.24,1151.0,344.39,344.39,341.62,344.24,1151.0
2019-11-15 10:00:00,345.0,345.06,341.92,343.24,8286.0,345.0,345.06,341.92,343.24,8286.0
2019-11-15 10:30:00,343.74,346.58,343.74,345.69,5533.0,343.74,346.58,343.74,345.69,5533.0
2019-11-15 11:00:00,346.17,346.39,344.53,346.39,3606.0,346.17,346.39,344.53,346.39,3606.0
2019-11-15 11:30:00,345.57,347.0,345.45,346.32,11259.0,345.57,347.0,345.45,346.32,11259.0
2019-11-15 12:00:00,346.97,347.5,345.96,347.27,4413.0,346.97,347.5,345.96,347.27,4413.0
2019-11-15 12:30:00,347.13,347.67,346.01,347.61,3547.0,347.13,347.67,346.01,347.61,3547.0
2019-11-15 13:00:00,347.73,347.75,346.13,347.28,6314.0,347.73,347.75,346.13,347.28,6314.0
2019-11-15 13:30:00,347.28,347.7,346.97,347.69,7137.0,347.28,347.7,346.97,347.69,7137.0
2019-11-15 14:00:00,347.48,347.63,347.1,347.19,4463.0,347.48,347.63,347.1,347.19,4463.0
2019-11-15 14:30:00,347.29,347.63,347.01,347.31,4576.0,347.29,347.63,347.01,347.31,4576.0
2019-11-15 15:00:00,347.41,348.25,347.14,348.25,8490.0,347.41,348.25,347.14,348.25,8490.0
2019-11-15 15:30:00,348.28,348.64,347.42,348.12,26996.0,348.28,348.64,347.42,348.12,26996.0
2019-11-18 09:30:00,347.56,350.73,347.04,350.71,5522.0,347.56,350.73,347.04,350.71,5522.0
2019-11-18 10:00:00,350.44,351.5,349.08,351.21,25103.0,350.44,351.5,349.08,351.21,25103.0
2019-11-18 10:30:00,351.59,353.67,350.97,352.28,19120.0,351.59,353.67,350.97,352.28,19120.0
2019-11-18 11:00:00,352.27,353.24,351.68,353.19,8900.0,352.27,353.24,351.68,353.19,8900.0
2019-11-18 11:30:00,353.5,354.83,353.36,354.37,21097.0,353.5,354.83,353.36,354.37,21097.0
2019-11-18 12:00:00,353.69,354.26,353.12,353.76,3177.0,353.69,354.26,353.12,353.76,3177.0
2019-11-18 12:30:00,353.35,354.89,353.35,354.23,4814.0,353.35,354.89,353.35,354.23,4814.0
2019-11-18 13:00:00,354.01,354.72,353.54,354.13,31262.0,354.01,354.72,353.54,354.13,31262.0
2019-11-18 13:30:00,353.84,355.19,353.83,355.18,6784.0,353.84,355.19,353.83,355.18,6784.0
2019-11-18 14:00:00,355.04,356.11,354.48,355.38,5800.0,355.04,356.11,354.48,355.38,5800.0
2019-11-18 14:30:00,355.45,355.45,354.49,354.68,5965.0,355.45,355.45,354.49,354.68,5965.0
2019-11-18 15:00:00,354.52,354.52,353.4,354.24,10202.0,354.52,354.52,353.4,354.24,10202.0
2019-11-18 15:30:00,354.39,354.81,353.5,354.15,32005.0,354.39,354.81,353.5,354.15,32005.0
2019-11-19 09:30:00,355.55,355.85,353.83,354.84,11904.0,355.55,355.85,353.83,354.84,11904.0
2019-11-19 10:00:00,354.25,356.69,354.12,356.59,3750.0,354.25,356.69,354.12,356.59,3750.0
2019-11-19 10:30:00,356.36,357.67,355.98,356.14,8103.0,356.36,357.67,355.98,356.14,8103.0
2019-11-19 11:00:00,356.36,356.36,354.45,354.79,7334.0,356.36,356.36,354.45,354.79,7334.0
2019-11-19 11:30:00,355.63,356.67,355.23,356.35,3283.0,355.63,356.67,355.23,356.35,3283.0
2019-11-19 12:00:00,356.45,357.43,355.91,356.38,8092.0,356.45,357.43,355.91,356.38,8092.0
2019-11-19 12:30:00,356.59,357.01,355.6,355.94,6046.0,356.59,357.01,355.6,355.94,6046.0
2019-11-19 13:00:00,356.07,356.97,356.07,356.97,6300.0,356.07,356.97,356.07,356.97,6300.0
2019-11-19 13:30:00,356.99,357.93,356.72,357.16,5212.0,356.99,357.93,356.72,357.16,5212.0
2019-11-19 14:00:00,357.14,359.1,356.85,357.91,26098.0,357.14,359.1,356.85,357.91,26098.0
2019-11-19 14:30:00,358.38,358.57,357.48,358.21,3137.0,358.38,358.57,357.48,358.21,3137.0
2019-11-19 15:00:00,357.88,359.27,357.6,358.2,25204.0,357.88,359.27,357.6,358.2,25204.0
2019-11-19 15:30:00,358.21,358.44,356.3,357.08,11951.0,358.21,358.44,356.3,357.08,11951.0
2019-11-20 09:30:00,357.24,361.36,357.01,360.09,6535.0,357.24,361.36,357.01,360.09,6535.0
2019-11-20 10:00:00,359.4,360.98,358.97,360.52,8071.0,359.4,360.98,358.97,360.52,8071.0
2019-11-20 10:30:00,360.39,360.39,357.92,357.92,4430.0,360.39,360.39,357.92,357.92,4430.0
2019-11-20 11:00:00,357.27,359.12,357.27,358.42,5524.0,357.27,359.12,357.27,358.42,5524.0
2019-11-20 11:30:00,358.84,358.84,356.87,356.87,3400.0,358.84,358.84,356.87,356.87,3400.0
2019-11-20 12:00:00,356.46,356.7,355.77,356.51,3231.0,356.46,356.7,355.77,356.51,3231.0
2019-11-20 12:30:00,356.34,358.06,354.63,354.63,4300.0,356.34,358.06,354.63,354.63,4300.0
2019-11-20 13:00:00,355.32,355.59,353.12,353.82,5107.0,355.32,355.59,353.12,353.82,5107.0
2019-11-20 13:30:00,354.07,356.41,353.87,355.15,10874.0,354.07,356.41,353.87,355.15,10874.0
2019-11-20 14:00:00,355.12,355.92,355.0,355.81,4667.0,355.12,355.92,355.0,355.81,4667.0
2019-11-20 14:30:00,355.83,356.46,355.42,355.68,10243.0,355.83,356.46,355.42,355.68,10243.0
2019-11-20 15:00:00,355.86,356.59,355.59,356.1,8559.0,355.86,356.59,355.59,356.1,8559.0
2019-11-20 15:30:00,356.07,356.12,354.97,355.63,31705.0,356.07,356.12,354.97,355.63,31705.0
2019-11-21 09:30:00,357.15,360.78,357.15,359.58,15005.0,357.15,360.78,357.15,359.58,15005.0
2019-11-21 10:00:00,357.8,359.63,357.8,358.21,5686.0,357.8,359.63,357.8,358.21,5686.0
2019-11-21 10:30:00,356.98,358.43,356.62,357.6,4361.0,356.98,358.43,356.62,357.6,4361.0
2019-11-21 11:00:00,357.46,359.08,357.46,357.49,7255.0,357.46,359.08,357.46,357.49,7255.0
2019-11-21 11:30:00,357.29,358.69,357.26,357.66,6022.0,357.29,358.69,357.26,357.66,6022.0
2019-11-21 12:00:00,357.89,357.9,354.74,356.1,9064.0,357.89,357.9,354.74,356.1,9064.0
2019-11-21 12:30:00,356.53,356.81,355.78,356.03,3300.0,356.53,356.81,355.78,356.03,3300.0
2019-11-21 13:00:00,357.55,357.55,356.71,357.2,2845.0,357.55,357.55,356.71,357.2,2845.0
2019-11-21 13:30:00,357.31,357.31,355.2,355.3,3906.0,357.31,357.31,355.2,355.3,3906.0
2019-11-21 14:00:00,355.35,356.45,354.37,356.19,6057.0,355.35,356.45,354.37,356.19,6057.0
2019-11-21 14:30:00,356.12,356.61,355.26,355.26,2705.0,356.12,356.61,355.26,355.26,2705.0
2019-11-21 15:00:00,355.41,356.25,354.94,354.94,5738.0,355.41,356.25,354.94,354.94,5738.0
2019-11-21 15:30:00,354.99,355.53,353.82,355.36,16157.0,354.99,355.53,353.82,355.36,16157.0
2019-11-22 09:30:00,356.33,359.77,355.12,356.78,14321.0,356.33,359.77,355.12,356.78,14321.0
2019-11-22 10:00:00,356.11,356.94,354.2,354.21,2917.0,356.11,356.94,354.2,354.21,2917.0
2019-11-22 10:30:00,353.32,355.65,352.43,354.8,2617.0,353.32,355.65,352.43,354.8,2617.0
2019-11-22 11:00:00,354.52,355.76,354.29,355.04,6798.0,354.52,355.76,354.29,355.04,6798.0
2019-11-22 11:30:00,355.04,355.17,354.54,354.69,2142.0,355.04,355.17,354.54,354.69,2142.0
2019-11-22 12:00:00,354.42,355.44,353.32,354.47,3900.0,354.42,355.44,353.32,354.47,3900.0
2019-11-22 12:30:00,354.55,355.0,353.87,354.67,10075.0,354.55,355.0,353.87,354.67,10075.0
2019-11-22 13:00:00,354.89,355.22,354.26,355.19,4801.0,354.89,355.22,354.26,355.19,4801.0
2019-11-22 13:30:00,355.0,356.23,354.92,355.07,2720.0,355.0,356.23,354.92,355.07,2720.0
2019-11-22 14:00:00,355.07,355.58,354.79,355.56,1701.0,355.07,355.58,354.79,355.56,1701.0
2019-11-22 14:30:00,355.52,355.69,354.99,355.57,1602.0,355.52,355.69,354.99,355.57,1602.0
2019-11-22 15:00:00,355.66,356.25,355.45,355.65,2863.0,355.66,356.25,355.45,355.65,2863.0
2019-11-22 15:30:00,355.72,356.41,354.61,355.69,9933.0,355.72,356.41,354.61,355.69,9933.0
2019-11-25 09:30:00,359.0,361.98,357.87,359.77,17719.0,359.0,361.98,357.87,359.77,17719.0
2019-11-25 10:00:00,359.97,361.32,359.41,360.71,9938.0,359.97,361.32,359.41,360.71,9938.0
2019-11-25 10:30:00,360.75,362.43,360.52,362.43,19597.0,360.75,362.43,360.52,362.43,19597.0
2019-11-25 11:00:00,362.72,364.13,362.27,363.26,14207.0,362.72,364.13,362.27,363.26,14207.0
2019-11-25 11:30:00,363.38,364.42,362.82,364.42,3921.0,363.38,364.42,362.82,364.42,3921.0
2019-11-25 12:00:00,364.82,365.68,362.81,363.03,24748.0,364.82,365.68,362.81,363.03,24748.0
2019-11-25 12:30:00,363.66,364.03,363.14,363.95,17626.0,363.66,364.03,363.14,363.95,17626.0
2019-11-25 13:00:00,364.27,364.58,362.41,362.71,6235.0,364.27,364.58,362.41,362.71,6235.0
2019-11-25 13:30:00,363.0,363.0,361.74,362.18,6456.0,363.0,363.0,361.74,362.18,6456.0
2019-11-25 14:00:00,361.94,362.91,361.64,362.53,6536.0,361.94,362.91,361.64,362.53,6536.0
2019-11-25 14:30:00,362.5,363.92,362.39,363.55,6600.0,362.5,363.92,362.39,363.55,6600.0
2019-11-25 15:00:00,363.55,364.18,362.93,364.01,11276.0,363.55,364.18,362.93,364.01,11276.0
2019-11-25 15:30:00,364.03,365.41,363.96,365.32,28262.0,364.03,365.41,363.96,365.32,28262.0
2019-11-26 09:30:00,365.74,369.46,365.74,367.66,1490.0,365.74,369.46,365.74,367.66,1490.0
2019-11-26 10:00:00,368.34,369.14,367.41,369.14,3305.0,368.34,369.14,367.41,369.14,3305.0
2019-11-26 10:30:00,368.94,369.12,367.17,367.62,8587.0,368.94,369.12,367.17,367.62,8587.0
2019-11-26 11:00:00,367.28,368.01,366.53,367.08,7031.0,367.28,368.01,366.53,367.08,7031.0
2019-11-26 11:30:00,367.09,367.98,366.84,366.84,4911.0,367.09,367.98,366.84,366.84,4911.0
2019-11-26 12:00:00,367.05,367.76,366.8,367.28,4789.0,367.05,367.76,366.8,367.28,4789.0
2019-11-26 12:30:00,367.41,367.91,367.03,367.03,12400.0,367.41,367.91,367.03,367.03,12400.0
2019-11-26 13:00:00,367.19,367.19,366.53,366.78,2247.0,367.19,367.19,366.53,366.78,2247.0
2019-11-26 13:30:00,366.9,367.03,366.56,366.9,3700.0,366.9,367.03,366.56,366.9,3700.0
2019-11-26 14:00:00,366.91,369.69,366.91,367.6,13052.0,366.91,369.69,366.91,367.6,13052.0
2019-11-26 14:30:00,367.02,368.39,366.75,368.07,9000.0,367.02,368.39,366.75,368.07,9000.0
2019-11-26 15:00:00,368.12,368.12,367.1,367.63,2883.0,368.12,368.12,367.1,367.63,2883.0
2019-11-26 15:30:00,367.82,369.28,367.82,369.02,14130.0,367.82,369.28,367.82,369.02,14130.0
2019-11-27 09:30:00,370.0,370.21,368.01,368.52,15406.0,370.0,370.21,368.01,368.52,15406.0
2019-11-27 10:00:00,368.64,368.95,367.46,367.81,4655.0,368.64,368.95,367.46,367.81,4655.0
2019-11-27 10:30:00,367.75,368.66,367.51,368.41,3895.0,367.75,368.66,367.51,368.41,3895.0
2019-11-27 11:00:00,368.31,370.07,368.31,370.01,2500.0,368.31,370.07,368.31,370.01,2500.0
2019-11-27 11:30:00,370.03,370.56,369.48,369.93,15637.0,370.03,370.56,369.48,369.93,15637.0
2019-11-27 12:00:00,369.77,370.34,367.33,367.41,9608.0,369.77,370.34,367.33,367.41,9608.0
2019-11-27 12:30:00,367.41,368.28,367.07,367.8,6068.0,367.41,368.28,367.07,367.8,6068.0
2019-11-27 13:00:00,368.49,368.59,367.92,368.16,2922.0,368.49,368.59,367.92,368.16,2922.0
2019-11-27 13:30:00,368.54,368.65,367.69,367.69,2600.0,368.54,368.65,367.69,367.69,2600.0
2019-11-27 14:00:00,367.9,368.66,367.24,368.64,3100.0,367.9,368.66,367.24,368.64,3100.0
2019-11-27 14:30:00,368.57,368.68,368.36,368.65,1504.0,368.57,368.68,368.36,368.65,1504.0
2019-11-27 15:00:00,369.17,369.34,368.04,368.38,7910.0,369.17,369.34,368.04,368.38,7910.0
2019-11-27 15:30:00,368.39,369.31,368.31,369.31,8412.0,368.39,369.31,368.31,369.31,8412.0
2019-11-29 09:30:00,368.17,368.75,366.77,366.87,4435.0,368.17,368.75,366.77,366.87,4435.0
2019-11-29 10:00:00,366.42,369.52,366.42,369.52,3400.0,366.42,369.52,366.42,369.52,3400.0
2019-11-29 10:30:00,368.85,370.31,368.8,368.8,1611.0,368.85,370.31,368.8,368.8,1611.0
2019-11-29 11:00:00,369.19,370.29,369.17,369.19,3652.0,369.19,370.29,369.17,369.19,3652.0
2019-11-29 11:30:00,369.19,369.19,367.65,368.62,2840.0,369.19,369.19,367.65,368.62,2840.0
2019-11-29 12:00:00,368.4,368.4,365.85,365.85,2698.0,368.4,368.4,365.85,365.85,2698.0
2019-11-29 12:30:00,366.12,368.63,365.62,367.69,18112.0,366.12,368.63,365.62,367.69,18112.0
2019-12-02 09:30:00,367.98,367.98,362.68,363.0,15535.0,367.98,367.98,362.68,363.0,15535.0
2019-12-02 10:00:00,362.18,364.69,361.48,361.58,15267.0,362.18,364.69,361.48,361.58,15267.0
2019-12-02 10:30:00,361.82,361.82,360.0,360.0,8303.0,361.82,361.82,360.0,360.0,8303.0
2019-12-02 11:00:00,360.02,360.32,357.71,359.04,13963.0,360.02,360.32,357.71,359.04,13963.0
2019-12-02 11:30:00,358.66,359.0,356.97,359.0,8226.0,358.66,359.0,356.97,359.0,8226.0
2019-12-02 12:00:00,358.53,359.55,358.05,358.71,8045.0,358.53,359.55,358.05,358.71,8045.0
2019-12-02 12:30:00,358.85,359.58,357.54,359.05,6354.0,358.85,359.58,357.54,359.05,6354.0
2019-12-02 13:00:00,358.88,361.71,358.65,361.33,5710.0,358.88,361.71,358.65,361.33,5710.0
2019-12-02 13:30:00,361.33,361.33,359.62,360.76,5900.0,361.33,361.33,359.62,360.76,5900.0
2019-12-02 14:00:00,360.25,361.27,359.71,359.76,4835.0,360.25,361.27,359.71,359.76,4835.0
2019-12-02 14:30:00,359.45,360.76,359.45,360.02,5869.0,359.45,360.76,359.45,360.02,5869.0
2019-12-02 15:00:00,360.04,360.64,359.68,360.63,8400.0,360.04,360.64,359.68,360.63,8400.0
2019-12-02 15:30:00,360.25,361.47,359.6,359.99,30386.0,360.25,361.47,359.6,359.99,30386.0
2019-12-03 09:30:00,355.08,359.81,352.93,358.03,6392.0,355.08,359.81,352.93,358.03,6392.0
2019-12-03 10:00:00,358.81,360.02,357.8,358.49,11008.0,358.81,360.02,357.8,358.49,11008.0
2019-12-03 10:30:00,358.48,359.94,357.18,358.78,7537.0,358.48,359.94,357.18,358.78,7537.0
2019-12-03 11:00:00,358.38,358.49,356.14,356.49,8428.0,358.38,358.49,356.14,356.49,8428.0
2019-12-03 11:30:00,356.46,359.04,356.22,358.82,10081.0,356.46,359.04,356.22,358.82,10081.0
2019-12-03 12:00:00,358.74,358.74,357.39,358.55,3306.0,358.74,358.74,357.39,358.55,3306.0
2019-12-03 12:30:00,358.72,358.79,356.29,357.2,5000.0,358.72,358.79,356.29,357.2,5000.0
2019-12-03 13:00:00,357.66,358.92,357.51,358.92,4325.0,357.66,358.92,357.51,358.92,4325.0
2019-12-03 13:30:00,358.72,358.81,356.78,358.17,4100.0,358.72,358.81,356.78,358.17,4100.0
2019-12-03 14:00:00,358.09,359.15,357.51,357.82,7309.0,358.09,359.15,357.51,357.82,7309.0
2019-12-03 14:30:00,357.65,359.15,357.62,357.65,4052.0,357.65,359.15,357.62,357.65,4052.0
2019-12-03 15:00:00,357.54,358.8,357.03,358.5,5100.0,357.54,358.8,357.03,358.5,5100.0
2019-12-03 15:30:00,358.5,358.62,357.08,357.79,14287.0,358.5,358.62,357.08,357.79,14287.0
2019-12-04 09:30:00,357.76,363.31,357.76,363.31,17372.0,357.76,363.31,357.76,363.31,17372.0
2019-12-04 10:00:00,362.44,363.8,361.2,361.33,7023.0,362.44,363.8,361.2,361.33,7023.0
2019-12-04 10:30:00,361.31,361.68,359.74,360.06,5997.0,361.31,361.68,359.74,360.06,5997.0
2019-12-04 11:00:00,359.04,362.17,359.04,361.27,11876.0,359.04,362.17,359.04,361.27,11876.0
2019-12-04 11:30:00,361.7,361.81,360.46,360.67,6392.0,361.7,361.81,360.46,360.67,6392.0
2019-12-04 12:00:00,360.58,360.86,359.29,359.35,4527.0,360.58,360.86,359.29,359.35,4527.0
2019-12-04 12:30:00,359.76,361.43,359.57,361.43,7764.0,359.76,361.43,359.57,361.43,7764.0
2019-12-04 13:00:00,360.44,361.65,360.34,361.2,6364.0,360.44,361.65,360.34,361.2,6364.0
2019-12-04 13:30:00,361.82,362.54,361.68,362.28,5610.0,361.82,362.54,361.68,362.28,5610.0
2019-12-04 14:00:00,362.16,363.32,362.14,363.06,8605.0,362.16,363.32,362.14,363.06,8605.0
2019-12-04 14:30:00,363.35,363.57,362.49,362.68,13374.0,363.35,363.57,362.49,362.68,13374.0
2019-12-04 15:00:00,363.13,363.13,361.97,362.15,4700.0,363.13,363.13,361.97,362.15,4700.0
2019-12-04 15:30:00,362.1,363.02,361.21,361.9,18360.0,362.1,363.02,361.21,361.9,18360.0
2019-12-05 09:30:00,364.52,366.35,361.47,362.82,17250.0,364.52,366.35,361.47,362.82,17250.0
2019-12-05 10:00:00,362.84,364.42,361.56,362.14,4346.0,362.84,364.42,361.56,362.14,4346.0
2019-12-05 10:30:00,362.61,362.61,360.63,361.95,10083.0,362.61,362.61,360.63,361.95,10083.0
2019-12-05 11:00:00,361.9,361.95,360.17,361.9,2704.0,361.9,361.95,360.17,361.9,2704.0
2019-12-05 11:30:00,361.22,361.49,360.04,360.58,3215.0,361.22,361.49,360.04,360.58,3215.0
2019-12-05 12:00:00,360.07,361.19,359.79,360.18,2600.0,360.07,361.19,359.79,360.18,2600.0
2019-12-05 12:30:00,359.84,360.38,359.22,359.59,3363.0,359.84,360.38,359.22,359.59,3363.0
2019-12-05 13:00:00,359.24,360.99,359.24,360.99,2500.0,359.24,360.99,359.24,360.99,2500.0
2019-12-05 13:30:00,360.68,361.07,359.97,360.97,11078.0,360.68,361.07,359.97,360.97,11078.0
2019-12-05 14:00:00,360.56,362.59,360.56,362.19,2600.0,360.56,362.59,360.56,362.19,2600.0
2019-12-05 14:30:00,361.86,362.42,361.36,361.46,10452.0,361.86,362.42,361.36,361.46,10452.0
2019-12-05 15:00:00,361.42,361.97,360.91,361.94,3400.0,361.42,361.97,360.91,361.94,3400.0
2019-12-05 15:30:00,361.78,361.97,360.72,360.99,17898.0,361.78,361.97,360.72,360.99,17898.0
2019-12-06 09:30:00,363.61,365.58,363.17,363.29,5137.0,363.61,365.58,363.17,363.29,5137.0
2019-12-06 10:00:00,363.52,364.89,363.48,364.18,15579.0,363.52,364.89,363.48,364.18,15579.0
2019-12-06 10:30:00,364.5,365.27,363.16,364.84,4046.0,364.5,365.27,363.16,364.84,4046.0
2019-12-06 11:00:00,364.84,365.61,364.6,364.91,6625.0,364.84,365.61,364.6,364.91,6625.0
2019-12-06 11:30:00,365.49,366.4,365.25,366.25,2100.0,365.49,366.4,365.25,366.25,2100.0
2019-12-06 12:00:00,365.95,366.48,365.4,366.16,2535.0,365.95,366.48,365.4,366.16,2535.0
2019-12-06 12:30:00,365.86,366.68,365.84,366.09,2348.0,365.86,366.68,365.84,366.09,2348.0
2019-12-06 13:00:00,365.88,366.42,364.9,365.76,4053.0,365.88,366.42,364.9,365.76,4053.0
2019-12-06 13:30:00,364.66,365.34,363.29,363.29,5438.0,364.66,365.34,363.29,363.29,5438.0
2019-12-06 14:00:00,363.29,365.36,363.29,365.36,2623.0,363.29,365.36,363.29,365.36,2623.0
2019-12-06 14:30:00,365.46,366.45,364.9,365.65,9409.0,365.46,366.45,364.9,365.65,9409.0
2019-12-06 15:00:00,365.53,365.71,364.11,364.11,3536.0,365.53,365.71,364.11,364.11,3536.0
2019-12-06 15:30:00,364.1,365.06,363.73,363.93,12087.0,364.1,365.06,363.73,363.93,12087.0
2019-12-09 09:30:00,362.26,363.44,359.1,360.79,13265.0,362.26,363.44,359.1,360.79,13265.0
2019-12-09 10:00:00,360.81,360.95,359.92,360.26,4097.0,360.81,360.95,359.92,360.26,4097.0
2019-12-09 10:30:00,359.4,360.99,359.06,359.56,9018.0,359.4,360.99,359.06,359.56,9018.0
2019-12-09 11:00:00,359.63,359.63,358.06,358.71,4268.0,359.63,359.63,358.06,358.71,4268.0
2019-12-09 11:30:00,358.62,360.09,358.61,359.99,1618.0,358.62,360.09,358.61,359.99,1618.0
2019-12-09 12:00:00,360.43,360.43,359.78,359.78,2600.0,360.43,360.43,359.78,359.78,2600.0
2019-12-09 12:30:00,359.89,360.53,359.78,360.06,1611.0,359.89,360.53,359.78,360.06,1611.0
2019-12-09 13:00:00,360.66,361.01,359.75,360.0,5658.0,360.66,361.01,359.75,360.0,5658.0
2019-12-09 13:30:00,359.78,360.89,359.25,360.79,7003.0,359.78,360.89,359.25,360.79,7003.0
2019-12-09 14:00:00,360.79,360.79,359.16,359.2,3501.0,360.79,360.79,359.16,359.2,3501.0
2019-12-09 14:30:00,359.36,359.78,358.89,359.04,3505.0,359.36,359.78,358.89,359.04,3505.0
2019-12-09 15:00:00,358.98,360.63,358.87,359.66,3680.0,358.98,360.63,358.87,359.66,3680.0
2019-12-09 15:30:00,359.67,359.67,357.74,358.13,14052.0,359.67,359.67,357.74,358.13,14052.0
2019-12-10 09:30:00,357.39,358.5,357.08,358.17,9552.0,357.39,358.5,357.08,358.17,9552.0
2019-12-10 10:00:00,358.1,358.58,357.37,357.93,12488.0,358.1,358.58,357.37,357.93,12488.0
2019-12-10 10:30:00,357.9,358.34,356.35,356.36,2200.0,357.9,358.34,356.35,356.36,2200.0
2019-12-10 11:00:00,356.6,357.61,355.87,357.05,1966.0,356.6,357.61,355.87,357.05,1966.0
2019-12-10 11:30:00,357.53,359.06,357.39,357.96,3700.0,357.53,359.06,357.39,357.96,3700.0
2019-12-10 12:00:00,358.65,358.65,356.5,358.22,3518.0,358.65,358.65,356.5,358.22,3518.0
2019-12-10 12:30:00,358.54,358.79,356.89,357.28,4877.0,358.54,358.79,356.89,357.28,4877.0
2019-12-10 13:00:00,358.09,358.54,357.1,357.1,3210.0,358.09,358.54,357.1,357.1,3210.0
2019-12-10 13:30:00,357.38,357.71,357.06,357.71,1746.0,357.38,357.71,357.06,357.71,1746.0
2019-12-10 14:00:00,357.41,357.41,356.2,356.67,4623.0,357.41,357.41,356.2,356.67,4623.0
2019-12-10 14:30:00,356.72,356.79,355.23,356.79,4201.0,356.72,356.79,355.23,356.79,4201.0
2019-12-10 15:00:00,356.61,356.64,355.5,355.55,3202.0,356.61,356.64,355.5,355.55,3202.0
2019-12-10 15:30:00,355.35,355.35,353.66,354.04,17908.0,355.35,355.35,353.66,354.04,17908.0
2019-12-11 09:30:00,353.22,353.52,350.0,350.01,14735.0,353.22,353.52,350.0,350.01,14735.0
2019-12-11 10:00:00,350.2,352.0,349.5,349.5,4135.0,350.2,352.0,349.5,349.5,4135.0
2019-12-11 10:30:00,349.31,349.87,348.96,348.96,4746.0,349.31,349.87,348.96,348.96,4746.0
2019-12-11 11:00:00,348.19,348.53,346.94,348.21,4000.0,348.19,348.53,346.94,348.21,4000.0
2019-12-11 11:30:00,348.11,349.06,347.92,348.38,20475.0,348.11,349.06,347.92,348.38,20475.0
2019-12-11 12:00:00,348.62,350.93,348.61,350.93,3001.0,348.62,350.93,348.61,350.93,3001.0
2019-12-11 12:30:00,351.26,351.74,350.76,351.72,3661.0,351.26,351.74,350.76,351.72,3661.0
2019-12-11 13:00:00,351.53,354.16,351.46,353.57,13887.0,351.53,354.16,351.46,353.57,13887.0
2019-12-11 13:30:00,353.4,353.53,352.64,353.53,3510.0,353.4,353.53,352.64,353.53,3510.0
2019-12-11 14:00:00,353.15,354.55,353.15,354.14,3207.0,353.15,354.55,353.15,354.14,3207.0
2019-12-11 14:30:00,354.44,355.83,354.44,354.94,3263.0,354.44,355.83,354.44,354.94,3263.0
2019-12-11 15:00:00,355.25,355.52,354.23,354.83,3335.0,355.25,355.52,354.23,354.83,3335.0
2019-12-11 15:30:00,354.87,355.2,354.24,354.37,16125.0,354.87,355.2,354.24,354.37,16125.0
2019-12-12 09:30:00,352.59,352.59,345.78,350.94,11506.0,352.59,352.59,345.78,350.94,11506.0
2019-12-12 10:00:00,351.46,352.82,349.43,352.82,7607.0,351.46,352.82,349.43,352.82,7607.0
2019-12-12 10:30:00,352.93,355.23,352.49,354.99,10311.0,352.93,355.23,352.49,354.99,10311.0
2019-12-12 11:00:00,354.68,355.48,354.23,355.27,19420.0,354.68,355.48,354.23,355.27,19420.0
2019-12-12 11:30:00,354.65,355.49,353.39,353.39,10583.0,354.65,355.49,353.39,353.39,10583.0
2019-12-12 12:00:00,353.04,353.04,351.6,352.16,6763.0,353.04,353.04,351.6,352.16,6763.0
2019-12-12 12:30:00,352.34,352.47,350.54,351.19,6979.0,352.34,352.47,350.54,351.19,6979.0
2019-12-12 13:00:00,351.1,352.33,351.1,351.83,3094.0,351.1,352.33,351.1,351.83,3094.0
2019-12-12 13:30:00,351.93,351.94,351.51,351.69,1500.0,351.93,351.94,351.51,351.69,1500.0
2019-12-12 14:00:00,351.68,352.0,350.78,350.78,3849.0,351.68,352.0,350.78,350.78,3849.0
2019-12-12 14:30:00,351.55,353.66,351.55,352.97,7587.0,351.55,353.66,351.55,352.97,7587.0
2019-12-12 15:00:00,352.57,352.97,352.16,352.97,2311.0,352.57,352.97,352.16,352.97,2311.0
2019-12-12 15:30:00,353.18,353.67,352.73,352.84,9254.0,353.18,353.67,352.73,352.84,9254.0
2019-12-13 09:30:00,351.74,353.56,351.74,352.92,3510.0,351.74,353.56,351.74,352.92,3510.0
2019-12-13 10:00:00,352.9,354.3,352.48,354.08,2200.0,352.9,354.3,352.48,354.08,2200.0
2019-12-13 10:30:00,353.5,356.11,353.5,354.16,6474.0,353.5,356.11,353.5,354.16,6474.0
2019-12-13 11:00:00,354.52,355.04,352.64,353.62,3844.0,354.52,355.04,352.64,353.62,3844.0
2019-12-13 11:30:00,353.39,355.28,353.39,354.7,11434.0,353.39,355.28,353.39,354.7,11434.0
2019-12-13 12:00:00,354.62,354.62,353.57,354.11,10635.0,354.62,354.62,353.57,354.11,10635.0
2019-12-13 12:30:00,353.78,354.25,353.6,354.25,2583.0,353.78,354.25,353.6,354.25,2583.0
2019-12-13 13:00:00,354.47,354.71,354.18,354.5,1407.0,354.47,354.71,354.18,354.5,1407.0
2019-12-13 13:30:00,354.43,355.49,354.19,355.43,8381.0,354.43,355.49,354.19,355.43,8381.0
2019-12-13 14:00:00,355.33,357.24,355.33,357.24,6550.0,355.33,357.24,355.33,357.24,6550.0
2019-12-13 14:30:00,356.87,357.03,355.76,356.91,8000.0,356.87,357.03,355.76,356.91,8000.0
2019-12-13 15:00:00,357.07,357.17,355.57,356.02,6838.0,357.07,357.17,355.57,356.02,6838.0
2019-12-13 15:30:00,355.54,357.27,355.37,356.81,16376.0,355.54,357.27,355.37,356.81,16376.0
2019-12-16 09:30:00,357.34,360.57,357.21,359.7,8674.0,357.34,360.57,357.21,359.7,8674.0
2019-12-16 10:00:00,360.0,361.31,359.05,360.5,4129.0,360.0,361.31,359.05,360.5,4129.0
2019-12-16 10:30:00,361.02,363.0,361.02,362.76,5222.0,361.02,363.0,361.02,362.76,5222.0
2019-12-16 11:00:00,362.72,362.99,360.91,362.6,9688.0,362.72,362.99,360.91,362.6,9688.0
2019-12-16 11:30:00,361.99,363.82,361.99,363.7,4070.0,361.99,363.82,361.99,363.7,4070.0
2019-12-16 12:00:00,364.26,365.21,364.08,365.18,8957.0,364.26,365.21,364.08,365.18,8957.0
2019-12-16 12:30:00,364.81,365.7,364.23,364.95,9300.0,364.81,365.7,364.23,364.95,9300.0
2019-12-16 13:00:00,364.48,364.89,363.45,363.67,6015.0,364.48,364.89,363.45,363.67,6015.0
2019-12-16 13:30:00,363.7,364.78,363.7,364.7,2702.0,363.7,364.78,363.7,364.7,2702.0
2019-12-16 14:00:00,364.75,364.75,363.84,363.91,4344.0,364.75,364.75,363.84,363.91,4344.0
2019-12-16 14:30:00,363.91,363.91,362.3,362.51,4438.0,363.91,363.91,362.3,362.51,4438.0
2019-12-16 15:00:00,362.58,362.8,361.6,361.63,4085.0,362.58,362.8,361.6,361.63,4085.0
2019-12-16 15:30:00,361.85,363.1,361.78,362.28,13741.0,361.85,363.1,361.78,362.28,13741.0
2019-12-17 09:30:00,364.25,364.25,360.14,362.49,16060.0,364.25,364.25,360.14,362.49,16060.0
2019-12-17 10:00:00,362.48,364.0,362.47,364.0,6387.0,362.48,364.0,362.47,364.0,6387.0
2019-12-17 10:30:00,364.36,365.38,363.54,363.91,7671.0,364.36,365.38,363.54,363.91,7671.0
2019-12-17 11:00:00,364.0,364.94,362.96,363.73,7625.0,364.0,364.94,362.96,363.73,7625.0
2019-12-17 11:30:00,363.92,364.3,363.41,363.41,3962.0,363.92,364.3,363.41,363.41,3962.0
2019-12-17 12:00:00,363.53,363.81,363.22,363.53,8986.0,363.53,363.81,363.22,363.53,8986.0
2019-12-17 12:30:00,363.53,363.54,362.97,363.16,4581.0,363.53,363.54,362.97,363.16,4581.0
2019-12-17 13:00:00,363.19,363.31,362.42,363.24,5260.0,363.19,363.31,362.42,363.24,5260.0
2019-12-17 13:30:00,363.3,364.27,363.3,364.24,3726.0,363.3,364.27,363.3,364.24,3726.0
2019-12-17 14:00:00,364.2,364.23,363.47,363.74,7623.0,364.2,364.23,363.47,363.74,7623.0
2019-12-17 14:30:00,363.53,364.05,363.53,363.9,8373.0,363.53,364.05,363.53,363.9,8373.0
2019-12-17 15:00:00,363.91,364.59,363.72,364.59,6713.0,363.91,364.59,363.72,364.59,6713.0
2019-12-17 15:30:00,364.76,364.98,364.09,364.09,14553.0,364.76,364.98,364.09,364.09,14553.0
2019-12-18 09:30:00,363.72,365.0,363.04,363.67,4125.0,363.72,365.0,363.04,363.67,4125.0
2019-12-18 10:00:00,363.67,365.0,363.49,364.87,6361.0,363.67,365.0,363.49,364.87,6361.0
2019-12-18 10:30:00,364.58,365.1,363.92,364.99,3386.0,364.58,365.1,363.92,364.99,3386.0
2019-12-18 11:00:00,364.67,365.27,364.34,365.27,9664.0,364.67,365.27,364.34,365.27,9664.0
2019-12-18 11:30:00,365.45,366.46,365.36,366.01,2408.0,365.45,366.46,365.36,366.01,2408.0
2019-12-18 12:00:00,366.0,366.0,364.37,364.9,4580.0,366.0,366.0,364.37,364.9,4580.0
2019-12-18 12:30:00,364.9,366.74,364.3,366.74,3920.0,364.9,366.74,364.3,366.74,3920.0
2019-12-18 13:00:00,366.84,366.84,365.7,365.76,1315.0,366.84,366.84,365.7,365.76,1315.0
2019-12-18 13:30:00,365.63,365.86,365.02,365.02,1100.0,365.63,365.86,365.02,365.02,1100.0
2019-12-18 14:00:00,365.42,365.92,364.61,364.62,1500.0,365.42,365.92,364.61,364.62,1500.0
2019-12-18 14:30:00,365.04,365.19,364.31,364.76,7411.0,365.04,365.19,364.31,364.76,7411.0
2019-12-18 15:00:00,364.76,365.03,364.52,364.71,8935.0,364.76,365.03,364.52,364.71,8935.0
2019-12-18 15:30:00,364.72,365.39,364.39,365.15,18304.0,364.72,365.39,364.39,365.15,18304.0
2019-12-19 09:30:00,365.33,365.33,364.22,364.44,2045.0,365.33,365.33,364.22,364.44,2045.0
2019-12-19 10:00:00,363.98,366.65,363.45,365.84,7136.0,363.98,366.65,363.45,365.84,7136.0
2019-12-19 10:30:00,365.84,366.51,365.16,365.55,6963.0,365.84,366.51,365.16,365.55,6963.0
2019-12-19 11:00:00,365.54,365.91,364.71,365.55,10114.0,365.54,365.91,364.71,365.55,10114.0
2019-12-19 11:30:00,365.8,367.05,365.62,366.69,2782.0,365.8,367.05,365.62,366.69,2782.0
2019-12-19 12:00:00,366.99,368.37,366.85,368.29,6199.0,366.99,368.37,366.85,368.29,6199.0
2019-12-19 12:30:00,368.1,368.72,367.72,368.68,2032.0,368.1,368.72,367.72,368.68,2032.0
2019-12-19 13:00:00,368.7,369.24,368.7,369.09,2570.0,368.7,369.24,368.7,369.09,2570.0
2019-12-19 13:30:00,369.29,371.24,369.12,371.21,6626.0,369.29,371.24,369.12,371.21,6626.0
2019-12-19 14:00:00,371.19,371.19,370.04,370.41,4709.0,371.19,371.19,370.04,370.41,4709.0
2019-12-19 14:30:00,370.14,370.41,369.77,369.77,2710.0,370.14,370.41,369.77,369.77,2710.0
2019-12-19 15:00:00,369.8,369.98,369.13,369.21,8312.0,369.8,369.98,369.13,369.21,8312.0
2019-12-19 15:30:00,369.1,369.36,367.38,367.97,12562.0,369.1,369.36,367.38,367.97,12562.0
2019-12-20 09:30:00,369.03,371.19,368.97,370.37,37130.0,369.03,371.19,368.97,370.37,37130.0
2019-12-20 10:00:00,370.55,371.81,369.93,370.72,6314.0,370.55,371.81,369.93,370.72,6314.0
2019-12-20 10:30:00,371.07,372.01,370.15,371.64,14236.0,371.07,372.01,370.15,371.64,14236.0
2019-12-20 11:00:00,371.15,372.13,370.59,370.63,5898.0,371.15,372.13,370.59,370.63,5898.0
2019-12-20 11:30:00,370.82,371.47,370.44,370.76,10704.0,370.82,371.47,370.44,370.76,10704.0
2019-12-20 12:00:00,370.6,371.68,370.6,370.75,5512.0,370.6,371.68,370.6,370.75,5512.0
2019-12-20 12:30:00,370.68,370.94,370.03,370.94,1572.0,370.68,370.94,370.03,370.94,1572.0
2019-12-20 13:00:00,371.11,371.3,370.67,371.12,3638.0,371.11,371.3,370.67,371.12,3638.0
2019-12-20 13:30:00,371.72,372.98,371.28,372.33,14838.0,371.72,372.98,371.28,372.33,14838.0
2019-12-20 14:00:00,372.12,372.86,371.78,372.23,3032.0,372.12,372.86,371.78,372.23,3032.0
2019-12-20 14:30:00,371.8,373.26,371.51,373.05,3089.0,371.8,373.26,371.51,373.05,3089.0
2019-12-20 15:00:00,372.85,373.0,372.19,372.33,6106.0,372.85,373.0,372.19,372.33,6106.0
2019-12-20 15:30:00,372.82,374.05,372.47,373.5,34528.0,372.82,374.05,372.47,373.5,34528.0
2019-12-23 09:30:00,373.54,373.98,372.03,372.52,3037.0,373.54,373.98,372.03,372.52,3037.0
2019-12-23 10:00:00,373.23,374.49,373.1,373.95,4443.0,373.23,374.49,373.1,373.95,4443.0
2019-12-23 10:30:00,373.95,375.55,373.95,374.85,10399.0,373.95,375.55,373.95,374.85,10399.0
2019-12-23 11:00:00,375.47,375.86,374.21,374.84,18678.0,375.47,375.86,374.21,374.84,18678.0
2019-12-23 11:30:00,375.19,376.99,375.15,376.19,8971.0,375.19,376.99,375.15,376.19,8971.0
2019-12-23 12:00:00,376.18,376.94,376.18,376.78,2592.0,376.18,376.94,376.18,376.78,2592.0
2019-12-23 12:30:00,376.28,376.34,375.3,375.31,2146.0,376.28,376.34,375.3,375.31,2146.0
2019-12-23 13:00:00,375.51,375.9,375.25,375.47,1615.0,375.51,375.9,375.25,375.47,1615.0
2019-12-23 13:30:00,375.57,376.38,375.56,376.38,3951.0,375.57,376.38,375.56,376.38,3951.0
2019-12-23 14:00:00,376.3,376.6,375.6,376.12,4261.0,376.3,376.6,375.6,376.12,4261.0
2019-12-23 14:30:00,376.25,377.31,376.25,377.08,4819.0,376.25,377.31,376.25,377.08,4819.0
2019-12-23 15:00:00,377.0,377.16,376.5,377.01,2092.0,377.0,377.16,376.5,377.01,2092.0
2019-12-23 15:30:00,377.0,377.27,375.47,376.06,30386.0,377.0,377.27,375.47,376.06,30386.0
2019-12-24 09:30:00,376.4,376.47,374.57,375.92,18293.0,376.4,376.47,374.57,375.92,18293.0
2019-12-24 10:00:00,376.01,377.28,375.75,375.97,1042.0,376.01,377.28,375.75,375.97,1042.0
2019-12-24 10:30:00,375.72,376.94,375.6,376.47,5965.0,375.72,376.94,375.6,376.47,5965.0
2019-12-24 11:00:00,376.33,376.33,375.51,375.7,1800.0,376.33,376.33,375.51,375.7,1800.0
2019-12-24 11:30:00,375.8,376.67,375.77,376.05,4752.0,375.8,376.67,375.77,376.05,4752.0
2019-12-24 12:00:00,375.94,376.03,375.51,376.03,2119.0,375.94,376.03,375.51,376.03,2119.0
2019-12-24 12:30:00,376.23,376.23,375.5,375.7,7326.0,376.23,376.23,375.5,375.7,7326.0
2019-12-26 09:30:00,376.53,377.48,375.09,376.0,6309.0,376.53,377.48,375.09,376.0,6309.0
2019-12-26 10:00:00,377.02,378.31,377.0,378.12,4853.0,377.02,378.31,377.0,378.12,4853.0
2019-12-26 10:30:00,378.58,379.76,377.81,378.46,2710.0,378.58,379.76,377.81,378.46,2710.0
2019-12-26 11:00:00,378.85,378.99,377.4,377.7,2664.0,378.85,378.99,377.4,377.7,2664.0
2019-12-26 11:30:00,377.7,378.49,377.7,378.49,900.0,377.7,378.49,377.7,378.49,900.0
2019-12-26 12:00:00,378.53,379.52,377.5,378.21,3800.0,378.53,379.52,377.5,378.21,3800.0
2019-12-26 12:30:00,378.04,378.22,377.55,378.08,7237.0,378.04,378.22,377.55,378.08,7237.0
2019-12-26 13:00:00,378.25,379.76,378.15,379.76,10006.0,378.25,379.76,378.15,379.76,10006.0
2019-12-26 13:30:00,379.45,379.88,378.49,379.0,5119.0,379.45,379.88,378.49,379.0,5119.0
2019-12-26 14:00:00,378.86,378.86,378.32,378.48,1575.0,378.86,378.86,378.32,378.48,1575.0
2019-12-26 14:30:00,378.17,378.88,377.98,378.29,7006.0,378.17,378.88,377.98,378.29,7006.0
2019-12-26 15:00:00,377.95,379.01,377.78,378.5,6520.0,377.95,379.01,377.78,378.5,6520.0
2019-12-26 15:30:00,378.08,379.46,378.0,379.06,7635.0,378.08,379.46,378.0,379.06,7635.0
2019-12-27 09:30:00,380.0,380.0,376.17,376.55,7425.0,380.0,380.0,376.17,376.55,7425.0
2019-12-27 10:00:00,378.34,378.34,377.8,378.32,1100.0,378.34,378.34,377.8,378.32,1100.0
2019-12-27 10:30:00,378.94,379.37,378.28,379.37,4206.0,378.94,379.37,378.28,379.37,4206.0
2019-12-27 11:00:00,379.98,379.98,378.03,379.3,3877.0,379.98,379.98,378.03,379.3,3877.0
2019-12-27 11:30:00,379.32,379.65,379.16,379.53,1350.0,379.32,379.65,379.16,379.53,1350.0
2019-12-27 12:00:00,379.65,379.74,378.71,378.71,1110.0,379.65,379.74,378.71,378.71,1110.0
2019-12-27 12:30:00,379.06,379.85,378.99,379.72,1900.0,379.06,379.85,378.99,379.72,1900.0
2019-12-27 13:00:00,379.96,380.2,379.37,379.37,4256.0,379.96,380.2,379.37,379.37,4256.0
2019-12-27 13:30:00,379.03,380.21,378.41,378.41,9370.0,379.03,380.21,378.41,378.41,9370.0
2019-12-27 14:00:00,379.19,379.46,378.85,379.2,1408.0,379.19,379.46,378.85,379.2,1408.0
2019-12-27 14:30:00,379.39,380.49,379.39,380.0,3000.0,379.39,380.49,379.39,380.0,3000.0
2019-12-27 15:00:00,379.66,380.08,378.77,378.99,6937.0,379.66,380.08,378.77,378.99,6937.0
2019-12-27 15:30:00,379.16,379.96,378.4,379.26,11801.0,379.16,379.96,378.4,379.26,11801.0
2019-12-30 09:30:00,378.21,378.42,372.03,373.27,5919.0,378.21,378.42,372.03,373.27,5919.0
2019-12-30 10:00:00,373.56,375.45,372.57,373.46,7304.0,373.56,375.45,372.57,373.46,7304.0
2019-12-30 10:30:00,373.8,375.89,373.8,374.43,7114.0,373.8,375.89,373.8,374.43,7114.0
2019-12-30 11:00:00,374.32,375.35,373.55,375.27,2290.0,374.32,375.35,373.55,375.27,2290.0
2019-12-30 11:30:00,375.0,375.32,373.68,374.06,9713.0,375.0,375.32,373.68,374.06,9713.0
2019-12-30 12:00:00,373.74,374.27,373.5,373.79,10480.0,373.74,374.27,373.5,373.79,10480.0
2019-12-30 12:30:00,373.73,374.23,373.54,373.54,4900.0,373.73,374.23,373.54,373.54,4900.0
2019-12-30 13:00:00,373.88,374.12,372.64,372.69,4143.0,373.88,374.12,372.64,372.69,4143.0
2019-12-30 13:30:00,372.93,375.11,372.93,374.46,30134.0,372.93,375.11,372.93,374.46,30134.0
2019-12-30 14:00:00,374.4,375.46,373.81,375.46,6440.0,374.4,375.46,373.81,375.46,6440.0
2019-12-30 14:30:00,375.43,375.73,374.71,375.17,12827.0,375.43,375.73,374.71,375.17,12827.0
2019-12-30 15:00:00,375.26,375.58,374.22,374.22,14746.0,375.26,375.58,374.22,374.22,14746.0
2019-12-30 15:30:00,374.24,374.61,373.2,374.17,9021.0,374.24,374.61,373.2,374.17,9021.0
2019-12-31 09:30:00,373.36,376.25,373.1,374.9,11004.0,373.36,376.25,373.1,374.9,11004.0
2019-12-31 10:00:00,375.05,375.05,372.98,373.9,2714.0,375.05,375.05,372.98,373.9,2714.0
2019-12-31 10:30:00,373.47,373.56,372.93,373.05,800.0,373.47,373.56,372.93,373.05,800.0
2019-12-31 11:00:00,373.65,373.65,372.73,372.93,654.0,373.65,373.65,372.73,372.93,654.0
2019-12-31 11:30:00,372.81,373.25,371.9,372.63,5108.0,372.81,373.25,371.9,372.63,5108.0
2019-12-31 12:00:00,372.65,373.31,372.64,373.31,300.0,372.65,373.31,372.64,373.31,300.0
2019-12-31 12:30:00,374.47,374.61,373.64,374.54,5582.0,374.47,374.61,373.64,374.54,5582.0
2019-12-31 13:00:00,375.26,375.3,374.84,374.86,1200.0,375.26,375.3,374.84,374.86,1200.0
2019-12-31 13:30:00,374.85,375.36,374.85,375.06,1168.0,374.85,375.36,374.85,375.06,1168.0
2019-12-31 14:00:00,374.92,375.7,374.91,375.7,1000.0,374.92,375.7,374.91,375.7,1000.0
2019-12-31 14:30:00,375.84,376.23,375.17,375.17,3040.0,375.84,376.23,375.17,375.17,3040.0
2019-12-31 15:00:00,374.83,375.86,374.83,375.3,1800.0,374.83,375.86,374.83,375.3,1800.0
2019-12-31 15:30:00,375.31,376.04,374.19,374.66,31997.0,375.31,376.04,374.19,374.66,31997.0
2020-01-02 09:30:00,377.0,380.06,376.84,378.97,3750.0,377.0,380.06,376.84,378.97,3750.0
2020-01-02 10:00:00,378.53,378.61,375.25,377.42,4091.0,378.53,378.61,375.25,377.42,4091.0
2020-01-02 10:30:00,378.0,379.98,377.55,379.9,9000.0,378.0,379.98,377.55,379.9,9000.0
2020-01-02 11:00:00,379.92,380.68,379.24,380.11,7850.0,379.92,380.68,379.24,380.11,7850.0
2020-01-02 11:30:00,379.67,380.32,378.65,379.7,5951.0,379.67,380.32,378.65,379.7,5951.0
2020-01-02 12:00:00,379.62,380.29,378.98,379.87,6860.0,379.62,380.29,378.98,379.87,6860.0
2020-01-02 12:30:00,379.69,381.05,379.44,380.43,5605.0,379.69,381.05,379.44,380.43,5605.0
2020-01-02 13:00:00,380.27,381.56,379.9,381.56,2959.0,380.27,381.56,379.9,381.56,2959.0
2020-01-02 13:30:00,381.05,381.64,380.6,381.64,1801.0,381.05,381.64,380.6,381.64,1801.0
2020-01-02 14:00:00,381.5,381.7,380.93,381.29,2100.0,381.5,381.7,380.93,381.29,2100.0
2020-01-02 14:30:00,381.23,382.09,381.17,382.0,2201.0,381.23,382.09,381.17,382.0,2201.0
2020-01-02 15:00:00,381.84,381.84,381.19,381.4,2488.0,381.84,381.84,381.19,381.4,2488.0
2020-01-02 15:30:00,381.91,383.17,381.58,383.12,13673.0,381.91,383.17,381.58,383.12,13673.0
2020-01-03 09:30:00,378.66,382.44,378.66,381.54,9325.0,378.66,382.44,378.66,381.54,9325.0
2020-01-03 10:00:00,381.21,383.11,381.2,382.57,11469.0,381.21,383.11,381.2,382.57,11469.0
2020-01-03 10:30:00,382.65,383.09,381.64,381.65,7288.0,382.65,383.09,381.64,381.65,7288.0
2020-01-03 11:00:00,382.05,382.84,381.55,382.63,18437.0,382.05,382.84,381.55,382.63,18437.0
2020-01-03 11:30:00,382.5,383.29,382.22,382.77,5374.0,382.5,383.29,382.22,382.77,5374.0
2020-01-03 12:00:00,382.95,383.38,382.74,382.74,6079.0,382.95,383.38,382.74,382.74,6079.0
2020-01-03 12:30:00,382.77,383.23,381.88,382.67,5263.0,382.77,383.23,381.88,382.67,5263.0
2020-01-03 13:00:00,382.95,383.04,382.05,382.37,6925.0,382.95,383.04,382.05,382.37,6925.0
2020-01-03 13:30:00,382.01,382.46,379.95,381.47,9033.0,382.01,382.46,379.95,381.47,9033.0
2020-01-03 14:00:00,381.17,381.34,379.84,380.65,3200.0,381.17,381.34,379.84,380.65,3200.0
2020-01-03 14:30:00,381.06,383.34,381.06,382.43,3600.0,381.06,383.34,381.06,382.43,3600.0
2020-01-03 15:00:00,382.56,382.62,381.91,382.36,6420.0,382.56,382.62,381.91,382.36,6420.0
2020-01-03 15:30:00,382.26,383.24,381.91,381.92,10301.0,382.26,383.24,381.91,381.92,10301.0
2020-01-06 09:30:00,377.96,380.17,377.96,379.81,8118.0,377.96,380.17,377.96,379.81,8118.0
2020-01-06 10:00:00,379.81,380.86,379.38,380.75,5782.0,379.81,380.86,379.38,380.75,5782.0
2020-01-06 10:30:00,380.93,381.27,379.92,380.92,11448.0,380.93,381.27,379.92,380.92,11448.0
2020-01-06 11:00:00,380.78,381.18,379.52,379.77,8471.0,380.78,381.18,379.52,379.77,8471.0
2020-01-06 11:30:00,379.87,380.68,379.25,380.4,6337.0,379.87,380.68,379.25,380.4,6337.0
2020-01-06 12:00:00,380.4,380.67,379.34,379.8,8745.0,380.4,380.67,379.34,379.8,8745.0
2020-01-06 12:30:00,380.22,380.81,380.08,380.59,7555.0,380.22,380.81,380.08,380.59,7555.0
2020-01-06 13:00:00,380.61,381.44,380.13,381.01,6741.0,380.61,381.44,380.13,381.01,6741.0
2020-01-06 13:30:00,380.91,381.11,380.44,380.89,5505.0,380.91,381.11,380.44,380.89,5505.0
2020-01-06 14:00:00,380.77,381.19,380.52,380.8,4930.0,380.77,381.19,380.52,380.8,4930.0
2020-01-06 14:30:00,380.98,381.24,380.81,381.16,3400.0,380.98,381.24,380.81,381.16,3400.0
2020-01-06 15:00:00,381.19,383.8,380.93,382.92,6446.0,381.19,383.8,380.93,382.92,6446.0
2020-01-06 15:30:00,382.73,383.96,382.29,383.95,19186.0,382.73,383.96,382.29,383.95,19186.0
2020-01-07 09:30:00,383.01,384.01,381.97,383.99,6518.0,383.01,384.01,381.97,383.99,6518.0
2020-01-07 10:00:00,382.65,384.18,382.65,383.13,3000.0,382.65,384.18,382.65,383.13,3000.0
2020-01-07 10:30:00,383.03,383.69,382.56,383.69,3200.0,383.03,383.69,382.56,383.69,3200.0
2020-01-07 11:00:00,383.62,385.41,383.62,385.41,7162.0,383.62,385.41,383.62,385.41,7162.0
2020-01-07 11:30:00,385.44,388.31,385.43,387.25,11398.0,385.44,388.31,385.43,387.25,11398.0
2020-01-07 12:00:00,387.4,388.59,387.0,388.41,4138.0,387.4,388.59,387.0,388.41,4138.0
2020-01-07 12:30:00,388.28,389.43,387.98,389.03,6499.0,388.28,389.43,387.98,389.03,6499.0
2020-01-07 13:00:00,388.88,389.36,387.92,388.68,3619.0,388.88,389.36,387.92,388.68,3619.0
2020-01-07 13:30:00,388.72,389.57,388.72,389.3,3778.0,388.72,389.57,388.72,389.3,3778.0
2020-01-07 14:00:00,389.28,389.6,388.0,389.16,6481.0,389.28,389.6,388.0,389.16,6481.0
2020-01-07 14:30:00,388.85,389.02,388.36,388.4,4370.0,388.85,389.02,388.36,388.4,4370.0
2020-01-07 15:00:00,388.48,389.53,388.4,388.97,3700.0,388.48,389.53,388.4,388.97,3700.0
2020-01-07 15:30:00,388.96,390.0,388.27,388.43,15008.0,388.96,390.0,388.27,388.43,15008.0
2020-01-08 09:30:00,391.25,395.5,389.93,395.5,11674.0,391.25,395.5,389.93,395.5,11674.0
2020-01-08 10:00:00,394.98,395.44,391.89,392.38,11256.0,394.98,395.44,391.89,392.38,11256.0
2020-01-08 10:30:00,392.44,392.79,390.32,390.4,4500.0,392.44,392.79,390.32,390.4,4500.0
2020-01-08 11:00:00,390.49,391.0,389.14,390.78,9700.0,390.49,391.0,389.14,390.78,9700.0
2020-01-08 11:30:00,390.49,392.08,389.88,391.22,5277.0,390.49,392.08,389.88,391.22,5277.0
2020-01-08 12:00:00,391.19,392.27,390.06,392.06,5650.0,391.19,392.27,390.06,392.06,5650.0
2020-01-08 12:30:00,391.93,391.95,391.05,391.61,6480.0,391.93,391.95,391.05,391.61,6480.0
2020-01-08 13:00:00,391.43,391.89,390.45,390.74,5991.0,391.43,391.89,390.45,390.74,5991.0
2020-01-08 13:30:00,390.74,391.91,390.63,391.38,12234.0,390.74,391.91,390.63,391.38,12234.0
2020-01-08 14:00:00,391.22,393.51,391.22,393.14,5494.0,391.22,393.51,391.22,393.14,5494.0
2020-01-08 14:30:00,393.39,394.72,393.39,394.12,3343.0,393.39,394.72,393.39,394.12,3343.0
2020-01-08 15:00:00,394.18,394.85,393.52,394.53,3620.0,394.18,394.85,393.52,394.53,3620.0
2020-01-08 15:30:00,394.3,394.33,390.86,391.42,14803.0,394.3,394.33,390.86,391.42,14803.0
2020-01-09 09:30:00,396.01,399.32,394.91,398.64,19844.0,396.01,399.32,394.91,398.64,19844.0
2020-01-09 10:00:00,398.87,399.56,397.38,398.94,18989.0,398.87,399.56,397.38,398.94,18989.0
2020-01-09 10:30:00,398.47,401.31,398.47,401.09,6989.0,398.47,401.31,398.47,401.09,6989.0
2020-01-09 11:00:00,401.88,403.46,401.07,403.46,15920.0,401.88,403.46,401.07,403.46,15920.0
2020-01-09 11:30:00,403.05,403.35,402.13,402.25,4402.0,403.05,403.35,402.13,402.25,4402.0
2020-01-09 12:00:00,402.25,403.18,401.82,402.98,8246.0,402.25,403.18,401.82,402.98,8246.0
2020-01-09 12:30:00,402.48,403.18,401.27,402.82,6074.0,402.48,403.18,401.27,402.82,6074.0
2020-01-09 13:00:00,402.83,404.57,402.47,404.57,8671.0,402.83,404.57,402.47,404.57,8671.0
2020-01-09 13:30:00,404.5,404.66,403.36,404.61,3616.0,404.5,404.66,403.36,404.61,3616.0
2020-01-09 14:00:00,404.42,404.69,403.05,404.14,4584.0,404.42,404.69,403.05,404.14,4584.0
2020-01-09 14:30:00,404.73,405.0,404.21,404.83,10793.0,404.73,405.0,404.21,404.83,10793.0
2020-01-09 15:00:00,404.62,404.72,401.05,401.5,10529.0,404.62,404.72,401.05,401.5,10529.0
2020-01-09 15:30:00,401.56,401.94,400.87,401.52,40496.0,401.56,401.94,400.87,401.52,40496.0
2020-01-10 09:30:00,404.42,407.2,402.05,406.0,14756.0,404.42,407.2,402.05,406.0,14756.0
2020-01-10 10:00:00,406.8,408.01,406.25,407.14,20583.0,406.8,408.01,406.25,407.14,20583.0
2020-01-10 10:30:00,407.14,407.87,405.91,407.57,15118.0,407.14,407.87,405.91,407.57,15118.0
2020-01-10 11:00:00,407.49,407.49,403.82,404.11,31376.0,407.49,407.49,403.82,404.11,31376.0
2020-01-10 11:30:00,403.78,406.0,403.48,405.5,13296.0,403.78,406.0,403.48,405.5,13296.0
2020-01-10 12:00:00,405.15,405.15,402.89,404.13,24096.0,405.15,405.15,402.89,404.13,24096.0
2020-01-10 12:30:00,404.11,405.3,403.31,405.3,9678.0,404.11,405.3,403.31,405.3,9678.0
2020-01-10 13:00:00,405.22,406.51,404.59,404.79,4400.0,405.22,406.51,404.59,404.79,4400.0
2020-01-10 13:30:00,404.69,405.94,404.39,405.16,9663.0,404.69,405.94,404.39,405.16,9663.0
2020-01-10 14:00:00,405.32,405.87,404.63,405.78,10949.0,405.32,405.87,404.63,405.78,10949.0
2020-01-10 14:30:00,405.79,405.79,403.88,404.74,12071.0,405.79,405.79,403.88,404.74,12071.0
2020-01-10 15:00:00,404.54,405.13,404.08,404.24,11370.0,404.54,405.13,404.08,404.24,11370.0
2020-01-10 15:30:00,404.22,404.82,403.95,404.13,54453.0,404.22,404.82,403.95,404.13,54453.0
2020-01-13 09:30:00,405.05,408.8,405.05,408.8,13491.0,405.05,408.8,405.05,408.8,13491.0
2020-01-13 10:00:00,408.85,409.85,408.61,408.61,4585.0,408.85,409.85,408.61,408.61,4585.0
2020-01-13 10:30:00,409.2,409.32,408.09,408.36,3149.0,409.2,409.32,408.09,408.36,3149.0
2020-01-13 11:00:00,408.32,408.49,406.96,407.45,15774.0,408.32,408.49,406.96,407.45,15774.0
2020-01-13 11:30:00,407.46,408.1,407.1,408.04,10300.0,407.46,408.1,407.1,408.04,10300.0
2020-01-13 12:00:00,407.99,409.67,407.99,409.67,3293.0,407.99,409.67,407.99,409.67,3293.0
2020-01-13 12:30:00,410.0,410.43,409.08,409.56,2977.0,410.0,410.43,409.08,409.56,2977.0
2020-01-13 13:00:00,409.61,409.8,409.14,409.58,4665.0,409.61,409.8,409.14,409.58,4665.0
2020-01-13 13:30:00,409.64,410.05,409.27,409.69,3512.0,409.64,410.05,409.27,409.69,3512.0
2020-01-13 14:00:00,409.7,410.05,409.7,410.03,2631.0,409.7,410.05,409.7,410.03,2631.0
2020-01-13 14:30:00,409.95,410.08,407.88,408.07,12536.0,409.95,410.08,407.88,408.07,12536.0
2020-01-13 15:00:00,408.16,408.16,407.4,407.4,14207.0,408.16,408.16,407.4,407.4,14207.0
2020-01-13 15:30:00,407.55,409.65,407.55,408.92,24637.0,407.55,409.65,407.55,408.92,24637.0
2020-01-14 09:30:00,407.93,408.8,403.57,404.39,10731.0,407.93,408.8,403.57,404.39,10731.0
2020-01-14 10:00:00,404.4,405.69,403.97,403.98,8777.0,404.4,405.69,403.97,403.98,8777.0
2020-01-14 10:30:00,404.05,404.8,403.45,403.45,6050.0,404.05,404.8,403.45,403.45,6050.0
2020-01-14 11:00:00,403.8,403.96,400.09,400.3,12257.0,403.8,403.96,400.09,400.3,12257.0
2020-01-14 11:30:00,400.69,402.2,400.69,402.2,4700.0,400.69,402.2,400.69,402.2,4700.0
2020-01-14 12:00:00,402.36,404.3,402.35,404.3,7600.0,402.36,404.3,402.35,404.3,7600.0
2020-01-14 12:30:00,404.51,404.72,403.6,404.22,2610.0,404.51,404.72,403.6,404.22,2610.0
2020-01-14 13:00:00,404.53,404.63,404.1,404.17,1852.0,404.53,404.63,404.1,404.17,1852.0
2020-01-14 13:30:00,404.85,404.85,403.45,403.45,6931.0,404.85,404.85,403.45,403.45,6931.0
2020-01-14 14:00:00,402.63,404.0,401.22,402.97,8786.0,402.63,404.0,401.22,402.97,8786.0
2020-01-14 14:30:00,403.49,404.07,403.04,403.04,4300.0,403.49,404.07,403.04,403.04,4300.0
2020-01-14 15:00:00,403.5,403.58,401.41,401.69,8070.0,403.5,403.58,401.41,401.69,8070.0
2020-01-14 15:30:00,401.71,402.94,401.24,402.73,17707.0,401.71,402.94,401.24,402.73,17707.0
2020-01-15 09:30:00,404.24,406.33,403.78,403.82,9991.0,404.24,406.33,403.78,403.82,9991.0
2020-01-15 10:00:00,403.99,405.3,403.9,404.09,3855.0,403.99,405.3,403.9,404.09,3855.0
2020-01-15 10:30:00,404.17,404.67,403.08,403.08,7897.0,404.17,404.67,403.08,403.08,7897.0
2020-01-15 11:00:00,402.81,404.51,402.16,404.25,7146.0,402.81,404.51,402.16,404.25,7146.0
2020-01-15 11:30:00,404.01,404.35,403.28,403.57,11336.0,404.01,404.35,403.28,403.57,11336.0
2020-01-15 12:00:00,403.98,405.0,403.93,404.03,12855.0,403.98,405.0,403.93,404.03,12855.0
2020-01-15 12:30:00,403.93,404.53,403.71,404.05,7945.0,403.93,404.53,403.71,404.05,7945.0
2020-01-15 13:00:00,403.88,405.32,403.24,405.32,5242.0,403.88,405.32,403.24,405.32,5242.0
2020-01-15 13:30:00,405.19,405.65,404.62,404.67,5759.0,405.19,405.65,404.62,404.67,5759.0
2020-01-15 14:00:00,405.08,407.59,404.52,406.84,4483.0,405.08,407.59,404.52,406.84,4483.0
2020-01-15 14:30:00,407.07,407.56,405.81,405.81,6125.0,407.07,407.56,405.81,405.81,6125.0
2020-01-15 15:00:00,405.59,405.59,403.03,403.24,4141.0,405.59,405.59,403.03,403.24,4141.0
2020-01-15 15:30:00,403.42,403.76,402.76,403.76,17313.0,403.42,403.76,402.76,403.76,17313.0
2020-01-16 09:30:00,406.95,408.74,405.72,406.71,7746.0,406.95,408.74,405.72,406.71,7746.0
2020-01-16 10:00:00,407.63,407.91,403.24,405.01,6498.0,407.63,407.91,403.24,405.01,6498.0
2020-01-16 10:30:00,405.07,405.95,405.07,405.1,1500.0,405.07,405.95,405.07,405.1,1500.0
2020-01-16 11:00:00,405.64,406.04,404.01,405.94,4846.0,405.64,406.04,404.01,405.94,4846.0
2020-01-16 11:30:00,405.39,406.04,405.34,406.04,2817.0,405.39,406.04,405.34,406.04,2817.0
2020-01-16 12:00:00,406.2,407.07,405.58,406.52,11679.0,406.2,407.07,405.58,406.52,11679.0
2020-01-16 12:30:00,406.04,406.48,405.87,406.29,3200.0,406.04,406.48,405.87,406.29,3200.0
2020-01-16 13:00:00,406.49,406.62,405.75,406.42,6446.0,406.49,406.62,405.75,406.42,6446.0
2020-01-16 13:30:00,406.46,407.97,406.01,407.97,6498.0,406.46,407.97,406.01,407.97,6498.0
2020-01-16 14:00:00,408.14,408.35,407.54,407.64,5720.0,408.14,408.35,407.54,407.64,5720.0
2020-01-16 14:30:00,407.61,408.12,407.26,407.69,3264.0,407.61,408.12,407.26,407.69,3264.0
2020-01-16 15:00:00,407.86,407.86,406.46,406.64,4499.0,407.86,407.86,406.46,406.64,4499.0
2020-01-16 15:30:00,406.87,408.41,406.62,407.38,20539.0,406.87,408.41,406.62,407.38,20539.0
2020-01-17 09:30:00,408.54,408.54,404.28,406.63,5012.0,408.54,408.54,404.28,406.63,5012.0
2020-01-17 10:00:00,407.15,407.15,404.4,404.4,8637.0,407.15,407.15,404.4,404.4,8637.0
2020-01-17 10:30:00,404.52,405.82,403.64,405.39,8038.0,404.52,405.82,403.64,405.39,8038.0
2020-01-17 11:00:00,405.52,406.9,404.46,404.6,8568.0,405.52,406.9,404.46,404.6,8568.0
2020-01-17 11:30:00,404.74,405.05,404.0,405.03,2600.0,404.74,405.05,404.0,405.03,2600.0
2020-01-17 12:00:00,404.67,405.41,404.57,404.83,1901.0,404.67,405.41,404.57,404.83,1901.0
2020-01-17 12:30:00,404.7,404.91,403.46,403.46,3831.0,404.7,404.91,403.46,403.46,3831.0
2020-01-17 13:00:00,403.46,404.66,402.81,402.81,15765.0,403.46,404.66,402.81,402.81,15765.0
2020-01-17 13:30:00,402.74,405.13,402.2,405.04,15916.0,402.74,405.13,402.2,405.04,15916.0
2020-01-17 14:00:00,403.95,404.73,402.58,404.64,10667.0,403.95,404.73,402.58,404.64,10667.0
2020-01-17 14:30:00,404.33,404.45,402.45,402.82,8400.0,404.33,404.45,402.45,402.82,8400.0
2020-01-17 15:00:00,403.1,403.82,402.35,403.24,2345.0,403.1,403.82,402.35,403.24,2345.0
2020-01-17 15:30:00,403.25,405.77,403.25,404.95,24271.0,403.25,405.77,403.25,404.95,24271.0
2020-01-21 09:30:00,402.95,406.18,402.95,405.0,7182.0,402.95,406.18,402.95,405.0,7182.0
2020-01-21 10:00:00,405.27,408.23,404.24,408.07,15009.0,405.27,408.23,404.24,408.07,15009.0
2020-01-21 10:30:00,407.32,409.24,407.32,408.25,14598.0,407.32,409.24,407.32,408.25,14598.0
2020-01-21 11:00:00,408.5,410.71,408.5,409.15,8466.0,408.5,410.71,408.5,409.15,8466.0
2020-01-21 11:30:00,409.1,409.54,407.86,408.47,5873.0,409.1,409.54,407.86,408.47,5873.0
2020-01-21 12:00:00,408.75,409.0,407.93,408.91,4923.0,408.75,409.0,407.93,408.91,4923.0
2020-01-21 12:30:00,408.6,409.02,407.75,407.75,8491.0,408.6,409.02,407.75,407.75,8491.0
2020-01-21 13:00:00,407.47,408.06,406.0,407.5,7192.0,407.47,408.06,406.0,407.5,7192.0
2020-01-21 13:30:00,407.51,407.65,405.82,406.34,4908.0,407.51,407.65,405.82,406.34,4908.0
2020-01-21 14:00:00,406.35,407.88,406.35,407.44,2403.0,406.35,407.88,406.35,407.44,2403.0
2020-01-21 14:30:00,407.3,407.87,406.69,407.86,942.0,407.3,407.87,406.69,407.86,942.0
2020-01-21 15:00:00,407.94,408.37,407.56,407.92,2911.0,407.94,408.37,407.56,407.92,2911.0
2020-01-21 15:30:00,408.0,408.77,407.05,407.53,15217.0,408.0,408.77,407.05,407.53,15217.0
2020-01-22 09:30:00,410.68,413.14,409.52,411.2,3731.0,410.68,413.14,409.52,411.2,3731.0
2020-01-22 10:00:00,411.15,413.26,411.14,412.66,1960.0,411.15,413.26,411.14,412.66,1960.0
2020-01-22 10:30:00,412.82,413.09,411.81,411.84,4183.0,412.82,413.09,411.81,411.84,4183.0
2020-01-22 11:00:00,411.97,412.05,408.81,409.12,19347.0,411.97,412.05,408.81,409.12,19347.0
2020-01-22 11:30:00,409.03,410.19,408.08,409.81,15889.0,409.03,410.19,408.08,409.81,15889.0
2020-01-22 12:00:00,410.04,410.87,408.74,408.74,2319.0,410.04,410.87,408.74,408.74,2319.0
2020-01-22 12:30:00,409.27,409.27,408.41,408.74,2450.0,409.27,409.27,408.41,408.74,2450.0
2020-01-22 13:00:00,408.41,409.1,408.4,408.73,2548.0,408.41,409.1,408.4,408.73,2548.0
2020-01-22 13:30:00,409.09,410.32,408.62,410.32,1700.0,409.09,410.32,408.62,410.32,1700.0
2020-01-22 14:00:00,410.01,411.07,409.89,410.29,3439.0,410.01,411.07,409.89,410.29,3439.0
2020-01-22 14:30:00,410.36,412.63,410.15,412.41,4927.0,410.36,412.63,410.15,412.41,4927.0
2020-01-22 15:00:00,412.32,412.32,409.71,410.07,7602.0,412.32,412.32,409.71,410.07,7602.0
2020-01-22 15:30:00,410.24,411.16,409.97,410.92,26783.0,410.24,411.16,409.97,410.92,26783.0
2020-01-23 09:30:00,410.61,414.47,409.19,413.9,3460.0,410.61,414.47,409.19,413.9,3460.0
2020-01-23 10:00:00,414.13,415.62,413.44,414.67,5357.0,414.13,415.62,413.44,414.67,5357.0
2020-01-23 10:30:00,414.76,414.91,411.57,411.57,2635.0,414.76,414.91,411.57,411.57,2635.0
2020-01-23 11:00:00,411.62,414.08,411.05,412.48,4131.0,411.62,414.08,411.05,412.48,4131.0
2020-01-23 11:30:00,412.7,413.6,412.67,413.6,2166.0,412.7,413.6,412.67,413.6,2166.0
2020-01-23 12:00:00,413.85,414.8,413.24,414.53,3160.0,413.85,414.8,413.24,414.53,3160.0
2020-01-23 12:30:00,414.25,415.17,413.97,414.92,8420.0,414.25,415.17,413.97,414.92,8420.0
2020-01-23 13:00:00,414.68,415.65,414.62,415.29,4098.0,414.68,415.65,414.62,415.29,4098.0
2020-01-23 13:30:00,415.13,417.0,414.91,416.14,4829.0,415.13,417.0,414.91,416.14,4829.0
2020-01-23 14:00:00,416.3,418.1,416.1,416.94,6258.0,416.3,418.1,416.1,416.94,6258.0
2020-01-23 14:30:00,416.96,416.96,415.61,415.75,2500.0,416.96,416.96,415.61,415.75,2500.0
2020-01-23 15:00:00,415.68,415.88,415.24,415.82,3912.0,415.68,415.88,415.24,415.82,3912.0
2020-01-23 15:30:00,415.62,415.74,414.54,415.08,29410.0,415.62,415.74,414.54,415.08,29410.0
2020-01-24 09:30:00,417.67,420.2,415.61,415.61,5149.0,417.67,420.2,415.61,415.61,5149.0
2020-01-24 10:00:00,415.05,416.25,414.06,415.54,5070.0,415.05,416.25,414.06,415.54,5070.0
2020-01-24 10:30:00,414.84,415.41,413.18,413.68,2501.0,414.84,415.41,413.18,413.68,2501.0
2020-01-24 11:00:00,413.79,414.93,412.01,412.01,6116.0,413.79,414.93,412.01,412.01,6116.0
2020-01-24 11:30:00,413.04,414.13,411.88,412.3,4150.0,413.04,414.13,411.88,412.3,4150.0
2020-01-24 12:00:00,412.29,412.29,409.33,410.12,3187.0,412.29,412.29,409.33,410.12,3187.0
2020-01-24 12:30:00,410.67,411.84,409.82,411.84,3457.0,410.67,411.84,409.82,411.84,3457.0
2020-01-24 13:00:00,411.51,411.51,410.49,411.05,3604.0,411.51,411.51,410.49,411.05,3604.0
2020-01-24 13:30:00,410.57,410.57,407.84,409.21,6057.0,410.57,410.57,407.84,409.21,6057.0
2020-01-24 14:00:00,410.47,410.47,407.13,408.12,3296.0,410.47,410.47,407.13,408.12,3296.0
2020-01-24 14:30:00,408.67,409.61,408.19,409.61,4426.0,408.67,409.61,408.19,409.61,4426.0
2020-01-24 15:00:00,409.66,410.33,409.45,409.66,4226.0,409.66,410.33,409.45,409.66,4226.0
2020-01-24 15:30:00,409.39,409.94,408.29,409.03,13467.0,409.39,409.94,408.29,409.03,13467.0
2020-01-27 09:30:00,400.61,404.58,400.04,402.68,10535.0,400.61,404.58,400.04,402.68,10535.0
2020-01-27 10:00:00,402.56,403.0,401.23,402.63,5782.0,402.56,403.0,401.23,402.63,5782.0
2020-01-27 10:30:00,403.02,403.32,402.01,402.86,4300.0,403.02,403.32,402.01,402.86,4300.0
2020-01-27 11:00:00,403.25,404.27,403.24,404.2,3100.0,403.25,404.27,403.24,404.2,3100.0
2020-01-27 11:30:00,404.28,405.33,403.69,405.17,4125.0,404.28,405.33,403.69,405.17,4125.0
2020-01-27 12:00:00,404.7,405.49,404.0,405.08,5352.0,404.7,405.49,404.0,405.08,5352.0
2020-01-27 12:30:00,405.41,405.41,404.25,404.25,2203.0,405.41,405.41,404.25,404.25,2203.0
2020-01-27 13:00:00,404.09,405.21,403.48,404.57,3727.0,404.09,405.21,403.48,404.57,3727.0
2020-01-27 13:30:00,404.73,406.01,404.24,405.89,2700.0,404.73,406.01,404.24,405.89,2700.0
2020-01-27 14:00:00,405.88,406.07,405.14,406.07,4414.0,405.88,406.07,405.14,406.07,4414.0
2020-01-27 14:30:00,405.94,406.39,403.55,404.72,4934.0,405.94,406.39,403.55,404.72,4934.0
2020-01-27 15:00:00,404.92,405.62,404.37,404.46,6900.0,404.92,405.62,404.37,404.46,6900.0
2020-01-27 15:30:00,404.44,404.49,403.24,403.76,23791.0,404.44,404.49,403.24,403.76,23791.0
2020-01-28 09:30:00,404.68,407.81,402.3,403.82,17597.0,404.68,407.81,402.3,403.82,17597.0
2020-01-28 10:00:00,404.0,404.3,403.34,403.79,9536.0,404.0,404.3,403.34,403.79,9536.0
2020-01-28 10:30:00,403.79,405.72,403.28,405.06,30268.0,403.79,405.72,403.28,405.06,30268.0
2020-01-28 11:00:00,405.23,406.11,404.22,406.08,15644.0,405.23,406.11,404.22,406.08,15644.0
2020-01-28 11:30:00,406.35,407.33,405.76,407.32,10468.0,406.35,407.33,405.76,407.32,10468.0
2020-01-28 12:00:00,407.26,408.06,406.98,407.54,2700.0,407.26,408.06,406.98,407.54,2700.0
2020-01-28 12:30:00,407.3,407.68,406.2,406.27,3175.0,407.3,407.68,406.2,406.27,3175.0
2020-01-28 13:00:00,406.61,407.41,405.98,406.56,3200.0,406.61,407.41,405.98,406.56,3200.0
2020-01-28 13:30:00,406.53,408.0,406.52,407.69,4150.0,406.53,408.0,406.52,407.69,4150.0
2020-01-28 14:00:00,407.58,408.42,407.23,408.15,3900.0,407.58,408.42,407.23,408.15,3900.0
2020-01-28 14:30:00,408.3,410.37,408.29,409.81,5804.0,408.3,410.37,408.29,409.81,5804.0
2020-01-28 15:00:00,409.68,409.99,409.18,409.34,5583.0,409.68,409.99,409.18,409.34,5583.0
2020-01-28 15:30:00,409.27,411.02,408.6,408.99,37891.0,409.27,411.02,408.6,408.99,37891.0
2020-01-29 09:30:00,410.65,413.34,409.3,409.36,10620.0,410.65,413.34,409.3,409.36,10620.0
2020-01-29 10:00:00,409.89,412.75,408.73,412.0,19655.0,409.89,412.75,408.73,412.0,19655.0
2020-01-29 10:30:00,412.6,413.37,411.26,412.51,7618.0,412.6,413.37,411.26,412.51,7618.0
2020-01-29 11:00:00,412.77,413.87,411.82,413.53,6305.0,412.77,413.87,411.82,413.53,6305.0
2020-01-29 11:30:00,413.16,413.42,412.13,412.64,5979.0,413.16,413.42,412.13,412.64,5979.0
2020-01-29 12:00:00,412.56,413.21,412.54,412.75,6035.0,412.56,413.21,412.54,412.75,6035.0
2020-01-29 12:30:00,412.86,412.86,411.78,411.78,5728.0,412.86,412.86,411.78,411.78,5728.0
2020-01-29 13:00:00,411.78,412.38,411.66,412.38,5139.0,411.78,412.38,411.66,412.38,5139.0
2020-01-29 13:30:00,412.47,413.04,411.71,411.71,4802.0,412.47,413.04,411.71,411.71,4802.0
2020-01-29 14:00:00,411.65,413.43,411.65,412.89,8296.0,411.65,413.43,411.65,412.89,8296.0
2020-01-29 14:30:00,413.04,413.23,410.65,410.98,4122.0,413.04,413.23,410.65,410.98,4122.0
2020-01-29 15:00:00,411.03,411.68,410.23,411.0,7207.0,411.03,411.68,410.23,411.0,7207.0
2020-01-29 15:30:00,410.77,411.42,408.87,409.35,15777.0,410.77,411.42,408.87,409.35,15777.0
2020-01-30 09:30:00,405.86,409.34,403.94,408.84,8589.0,405.86,409.34,403.94,408.84,8589.0
2020-01-30 10:00:00,408.3,411.15,408.3,410.79,3315.0,408.3,411.15,408.3,410.79,3315.0
2020-01-30 10:30:00,410.09,411.1,407.54,407.84,11592.0,410.09,411.1,407.54,407.84,11592.0
2020-01-30 11:00:00,407.41,407.41,405.75,406.81,3000.0,407.41,407.41,405.75,406.81,3000.0
2020-01-30 11:30:00,406.62,409.11,406.62,408.01,3840.0,406.62,409.11,406.62,408.01,3840.0
2020-01-30 12:00:00,407.16,408.22,406.75,407.27,6400.0,407.16,408.22,406.75,407.27,6400.0
2020-01-30 12:30:00,407.62,407.62,406.22,406.65,1900.0,407.62,407.62,406.22,406.65,1900.0
2020-01-30 13:00:00,406.4,407.02,405.55,405.55,3238.0,406.4,407.02,405.55,405.55,3238.0
2020-01-30 13:30:00,405.46,406.95,405.36,406.49,1946.0,405.46,406.95,405.36,406.49,1946.0
2020-01-30 14:00:00,407.08,407.08,405.73,405.98,15112.0,407.08,407.08,405.73,405.98,15112.0
2020-01-30 14:30:00,405.74,406.38,404.52,405.99,51325.0,405.74,406.38,404.52,405.99,51325.0
2020-01-30 15:00:00,406.06,407.86,406.03,407.85,21124.0,406.06,407.86,406.03,407.85,21124.0
2020-01-30 15:30:00,407.66,411.36,407.26,409.89,29896.0,407.66,411.36,407.26,409.89,29896.0
2020-01-31 09:30:00,397.58,409.61,390.01,408.58,38815.0,397.58,409.61,390.01,408.58,38815.0
2020-01-31 10:00:00,408.21,408.71,404.21,407.31,17734.0,408.21,408.71,404.21,407.31,17734.0
2020-01-31 10:30:00,407.79,407.98,404.78,406.73,10252.0,407.79,407.98,404.78,406.73,10252.0
2020-01-31 11:00:00,406.3,407.52,403.83,403.83,8759.0,406.3,407.52,403.83,403.83,8759.0
2020-01-31 11:30:00,403.65,404.4,401.66,404.04,7972.0,403.65,404.4,401.66,404.04,7972.0
2020-01-31 12:00:00,404.24,405.27,403.78,405.27,13602.0,404.24,405.27,403.78,405.27,13602.0
2020-01-31 12:30:00,405.0,406.04,404.4,405.31,17626.0,405.0,406.04,404.4,405.31,17626.0
2020-01-31 13:00:00,405.18,405.81,404.4,404.4,9546.0,405.18,405.81,404.4,404.4,9546.0
2020-01-31 13:30:00,404.63,404.63,401.94,402.39,10103.0,404.63,404.63,401.94,402.39,10103.0
2020-01-31 14:00:00,402.8,403.42,402.41,402.41,8880.0,402.8,403.42,402.41,402.41,8880.0
2020-01-31 14:30:00,402.41,403.03,402.02,402.12,9800.0,402.41,403.03,402.02,402.12,9800.0
2020-01-31 15:00:00,402.13,402.45,399.22,400.82,27793.0,402.13,402.45,399.22,400.82,27793.0
2020-01-31 15:30:00,400.36,402.85,399.5,402.2,53702.0,400.36,402.85,399.5,402.2,53702.0
2020-02-03 09:30:00,405.04,414.32,405.04,414.32,15008.0,405.04,414.32,405.04,414.32,15008.0
2020-02-03 10:00:00,414.93,417.88,412.99,416.92,7827.0,414.93,417.88,412.99,416.92,7827.0
2020-02-03 10:30:00,417.36,417.36,412.44,414.15,13838.0,417.36,417.36,412.44,414.15,13838.0
2020-02-03 11:00:00,414.37,414.58,412.68,414.16,11169.0,414.37,414.58,412.68,414.16,11169.0
2020-02-03 11:30:00,413.96,416.4,413.64,416.2,15628.0,413.96,416.4,413.64,416.2,15628.0
2020-02-03 12:00:00,416.01,416.53,415.16,416.23,3884.0,416.01,416.53,415.16,416.23,3884.0
2020-02-03 12:30:00,415.74,416.28,414.97,415.38,16999.0,415.74,416.28,414.97,415.38,16999.0
2020-02-03 13:00:00,415.54,415.57,413.92,414.54,6779.0,415.54,415.57,413.92,414.54,6779.0
2020-02-03 13:30:00,414.52,415.66,413.87,415.19,7966.0,414.52,415.66,413.87,415.19,7966.0
2020-02-03 14:00:00,415.09,415.37,414.06,414.09,12121.0,415.09,415.37,414.06,414.09,12121.0
2020-02-03 14:30:00,414.19,414.58,413.61,414.07,11633.0,414.19,414.58,413.61,414.07,11633.0
2020-02-03 15:00:00,414.08,416.05,414.04,415.65,9344.0,414.08,416.05,414.04,415.65,9344.0
2020-02-03 15:30:00,415.85,416.74,415.34,415.92,22484.0,415.85,416.74,415.34,415.92,22484.0
2020-02-04 09:30:00,420.02,422.1,417.96,420.93,28441.0,420.02,422.1,417.96,420.93,28441.0
2020-02-04 10:00:00,420.65,421.56,419.76,420.54,25508.0,420.65,421.56,419.76,420.54,25508.0
2020-02-04 10:30:00,420.59,422.74,420.09,420.09,13585.0,420.59,422.74,420.09,420.09,13585.0
2020-02-04 11:00:00,420.12,421.18,419.64,420.68,5830.0,420.12,421.18,419.64,420.68,5830.0
2020-02-04 11:30:00,421.09,423.57,420.76,423.21,5116.0,421.09,423.57,420.76,423.21,5116.0
2020-02-04 12:00:00,423.51,425.79,422.56,425.66,14550.0,423.51,425.79,422.56,425.66,14550.0
2020-02-04 12:30:00,425.57,426.98,424.73,424.74,14947.0,425.57,426.98,424.73,424.74,14947.0
2020-02-04 13:00:00,424.58,425.79,424.54,425.07,8425.0,424.58,425.79,424.54,425.07,8425.0
2020-02-04 13:30:00,425.49,425.8,424.48,425.33,4426.0,425.49,425.8,424.48,425.33,4426.0
2020-02-04 14:00:00,425.67,425.96,424.38,425.06,16355.0,425.67,425.96,424.38,425.06,16355.0
2020-02-04 14:30:00,425.09,425.38,424.18,424.45,6456.0,425.09,425.38,424.18,424.45,6456.0
2020-02-04 15:00:00,424.42,424.49,422.44,422.52,7470.0,424.42,424.49,422.44,422.52,7470.0
2020-02-04 15:30:00,422.44,423.58,421.53,421.58,69974.0,422.44,423.58,421.53,421.58,69974.0
2020-02-05 09:30:00,421.68,422.43,415.03,417.04,12787.0,421.68,422.43,415.03,417.04,12787.0
2020-02-05 10:00:00,417.65,417.67,413.1,413.55,5674.0,417.65,417.67,413.1,413.55,5674.0
2020-02-05 10:30:00,414.06,414.6,411.53,412.74,15137.0,414.06,414.6,411.53,412.74,15137.0
2020-02-05 11:00:00,412.74,413.6,412.43,412.84,10164.0,412.74,413.6,412.43,412.84,10164.0
2020-02-05 11:30:00,412.96,413.04,409.6,409.6,10200.0,412.96,413.04,409.6,409.6,10200.0
2020-02-05 12:00:00,409.93,410.69,409.2,410.23,6557.0,409.93,410.69,409.2,410.23,6557.0
2020-02-05 12:30:00,410.52,410.81,409.05,409.05,4336.0,410.52,410.81,409.05,409.05,4336.0
2020-02-05 13:00:00,408.38,408.77,406.08,406.08,8043.0,408.38,408.77,406.08,406.08,8043.0
2020-02-05 13:30:00,406.42,407.55,405.81,407.55,8688.0,406.42,407.55,405.81,407.55,8688.0
2020-02-05 14:00:00,407.27,407.27,405.76,406.53,5224.0,407.27,407.27,405.76,406.53,5224.0
2020-02-05 14:30:00,406.74,407.15,405.99,406.32,7012.0,406.74,407.15,405.99,406.32,7012.0
2020-02-05 15:00:00,406.3,410.41,406.24,409.99,17903.0,406.3,410.41,406.24,409.99,17903.0
2020-02-05 15:30:00,409.9,411.1,409.44,410.81,23311.0,409.9,411.1,409.44,410.81,23311.0
2020-02-06 09:30:00,412.77,413.89,408.79,413.89,4184.0,412.77,413.89,408.79,413.89,4184.0
2020-02-06 10:00:00,412.48,412.48,409.77,409.77,6250.0,412.48,412.48,409.77,409.77,6250.0
2020-02-06 10:30:00,409.4,414.27,408.68,412.67,36591.0,409.4,414.27,408.68,412.67,36591.0
2020-02-06 11:00:00,412.07,414.6,411.89,414.04,13985.0,412.07,414.6,411.89,414.04,13985.0
2020-02-06 11:30:00,414.11,414.66,413.16,414.3,3300.0,414.11,414.66,413.16,414.3,3300.0
2020-02-06 12:00:00,414.37,414.99,413.34,414.81,5457.0,414.37,414.99,413.34,414.81,5457.0
2020-02-06 12:30:00,414.82,415.0,414.24,414.85,4806.0,414.82,415.0,414.24,414.85,4806.0
2020-02-06 13:00:00,414.73,415.0,414.47,414.48,5633.0,414.73,415.0,414.47,414.48,5633.0
2020-02-06 13:30:00,414.47,414.63,413.97,414.0,3170.0,414.47,414.63,413.97,414.0,3170.0
2020-02-06 14:00:00,413.82,414.65,413.8,414.46,4000.0,413.82,414.65,413.8,414.46,4000.0
2020-02-06 14:30:00,414.17,414.17,412.83,412.83,4113.0,414.17,414.17,412.83,412.83,4113.0
2020-02-06 15:00:00,412.92,414.88,412.91,414.55,4612.0,412.92,414.88,412.91,414.55,4612.0
2020-02-06 15:30:00,414.16,414.28,412.85,413.82,14434.0,414.16,414.28,412.85,413.82,14434.0
2020-02-07 09:30:00,413.41,413.98,410.67,411.74,3956.0,413.41,413.98,410.67,411.74,3956.0
2020-02-07 10:00:00,411.26,413.24,411.26,413.24,2931.0,411.26,413.24,411.26,413.24,2931.0
2020-02-07 10:30:00,413.45,415.62,413.45,414.72,9553.0,413.45,415.62,413.45,414.72,9553.0
2020-02-07 11:00:00,415.07,416.25,414.81,416.25,1839.0,415.07,416.25,414.81,416.25,1839.0
2020-02-07 11:30:00,416.39,417.65,416.16,417.58,4499.0,416.39,417.65,416.16,417.58,4499.0
2020-02-07 12:00:00,417.11,417.37,416.86,417.3,1230.0,417.11,417.37,416.86,417.3,1230.0
2020-02-07 12:30:00,417.31,417.69,416.52,417.69,3900.0,417.31,417.69,416.52,417.69,3900.0
2020-02-07 13:00:00,417.24,417.8,416.33,416.96,3893.0,417.24,417.8,416.33,416.96,3893.0
2020-02-07 13:30:00,416.6,416.82,415.35,415.84,4410.0,416.6,416.82,415.35,415.84,4410.0
2020-02-07 14:00:00,415.31,416.47,415.06,416.1,4200.0,415.31,416.47,415.06,416.1,4200.0
2020-02-07 14:30:00,416.27,416.73,415.97,416.73,1592.0,416.27,416.73,415.97,416.73,1592.0
2020-02-07 15:00:00,416.75,416.93,416.43,416.93,911.0,416.75,416.93,416.43,416.93,911.0
2020-02-07 15:30:00,416.99,418.17,416.36,417.64,27062.0,416.99,418.17,416.36,417.64,27062.0
2020-02-10 09:30:00,416.37,416.37,414.36,415.91,11986.0,416.37,416.37,414.36,415.91,11986.0
2020-02-10 10:00:00,415.93,416.72,415.39,416.72,4252.0,415.93,416.72,415.39,416.72,4252.0
2020-02-10 10:30:00,416.98,417.15,415.89,415.89,6988.0,416.98,417.15,415.89,415.89,6988.0
2020-02-10 11:00:00,416.41,417.23,415.77,416.96,13524.0,416.41,417.23,415.77,416.96,13524.0
2020-02-10 11:30:00,417.05,419.0,416.96,418.5,10272.0,417.05,419.0,416.96,418.5,10272.0
2020-02-10 12:00:00,418.8,419.34,418.17,418.63,3800.0,418.8,419.34,418.17,418.63,3800.0
2020-02-10 12:30:00,418.62,419.8,418.4,419.1,3741.0,418.62,419.8,418.4,419.1,3741.0
2020-02-10 13:00:00,419.21,420.35,419.21,419.51,5724.0,419.21,420.35,419.21,419.51,5724.0
2020-02-10 13:30:00,419.49,419.74,418.8,418.8,3300.0,419.49,419.74,418.8,418.8,3300.0
2020-02-10 14:00:00,418.8,419.74,418.61,418.82,10234.0,418.8,419.74,418.61,418.82,10234.0
2020-02-10 14:30:00,418.59,419.86,418.56,419.86,9469.0,418.59,419.86,418.56,419.86,9469.0
2020-02-10 15:00:00,419.64,420.64,419.6,420.56,8612.0,419.64,420.64,419.6,420.56,8612.0
2020-02-10 15:30:00,420.6,421.14,419.46,419.73,34076.0,420.6,421.14,419.46,419.73,34076.0
2020-02-11 09:30:00,421.0,421.0,415.06,417.32,7717.0,421.0,421.0,415.06,417.32,7717.0
2020-02-11 10:00:00,416.99,418.8,416.98,417.98,2610.0,416.99,418.8,416.98,417.98,2610.0
2020-02-11 10:30:00,417.61,418.43,416.93,418.1,6004.0,417.61,418.43,416.93,418.1,6004.0
2020-02-11 11:00:00,418.18,418.28,417.22,417.32,3161.0,418.18,418.28,417.22,417.32,3161.0
2020-02-11 11:30:00,416.54,416.54,415.15,416.22,2922.0,416.54,416.54,415.15,416.22,2922.0
2020-02-11 12:00:00,416.34,416.42,415.58,416.34,5581.0,416.34,416.42,415.58,416.34,5581.0
2020-02-11 12:30:00,416.18,416.54,416.17,416.43,2453.0,416.18,416.54,416.17,416.43,2453.0
2020-02-11 13:00:00,416.56,417.95,416.56,417.07,1974.0,416.56,417.95,416.56,417.07,1974.0
2020-02-11 13:30:00,416.33,416.99,415.8,416.17,2003.0,416.33,416.99,415.8,416.17,2003.0
2020-02-11 14:00:00,416.12,416.12,412.58,413.34,8394.0,416.12,416.12,412.58,413.34,8394.0
2020-02-11 14:30:00,413.57,413.77,411.85,411.85,5910.0,413.57,413.77,411.85,411.85,5910.0
2020-02-11 15:00:00,412.06,412.74,410.29,411.0,11311.0,412.06,412.74,410.29,411.0,11311.0
2020-02-11 15:30:00,411.09,413.11,410.94,411.83,18122.0,411.09,413.11,410.94,411.83,18122.0
2020-02-12 09:30:00,411.5,413.87,407.11,407.18,7359.0,411.5,413.87,407.11,407.18,7359.0
2020-02-12 10:00:00,407.93,409.54,406.29,407.65,4660.0,407.93,409.54,406.29,407.65,4660.0
2020-02-12 10:30:00,407.63,408.12,405.82,406.15,5048.0,407.63,408.12,405.82,406.15,5048.0
2020-02-12 11:00:00,405.82,410.63,405.82,410.63,6249.0,405.82,410.63,405.82,410.63,6249.0
2020-02-12 11:30:00,411.21,412.84,410.87,411.14,1683.0,411.21,412.84,410.87,411.14,1683.0
2020-02-12 12:00:00,411.22,411.7,410.99,411.58,1614.0,411.22,411.7,410.99,411.58,1614.0
2020-02-12 12:30:00,411.59,411.91,411.58,411.6,2600.0,411.59,411.91,411.58,411.6,2600.0
2020-02-12 13:00:00,411.58,411.72,410.54,410.93,2100.0,411.58,411.72,410.54,410.93,2100.0
2020-02-12 13:30:00,410.97,411.16,410.22,410.84,1597.0,410.97,411.16,410.22,410.84,1597.0
2020-02-12 14:00:00,410.94,411.59,410.94,411.58,3536.0,410.94,411.59,410.94,411.58,3536.0
2020-02-12 14:30:00,411.47,412.3,410.96,412.25,4487.0,411.47,412.3,410.96,412.25,4487.0
2020-02-12 15:00:00,412.21,412.63,410.67,410.67,2301.0,412.21,412.63,410.67,410.67,2301.0
2020-02-12 15:30:00,410.68,411.5,409.94,410.67,19873.0,410.68,411.5,409.94,410.67,19873.0
2020-02-13 09:30:00,409.0,414.1,409.0,412.52,5573.0,409.0,414.1,409.0,412.52,5573.0
2020-02-13 10:00:00,412.57,416.67,412.57,415.0,8640.0,412.57,416.67,412.57,415.0,8640.0
2020-02-13 10:30:00,415.84,417.25,415.22,416.98,11502.0,415.84,417.25,415.22,416.98,11502.0
2020-02-13 11:00:00,417.3,417.68,416.69,417.05,8904.0,417.3,417.68,416.69,417.05,8904.0
2020-02-13 11:30:00,417.11,417.99,417.11,417.55,4953.0,417.11,417.99,417.11,417.55,4953.0
2020-02-13 12:00:00,417.68,420.06,417.68,420.02,5263.0,417.68,420.06,417.68,420.02,5263.0
2020-02-13 12:30:00,420.18,420.44,418.92,418.92,4866.0,420.18,420.44,418.92,418.92,4866.0
2020-02-13 13:00:00,418.88,419.4,418.28,419.16,3699.0,418.88,419.4,418.28,419.16,3699.0
2020-02-13 13:30:00,418.71,420.54,418.71,420.03,6357.0,418.71,420.54,418.71,420.03,6357.0
2020-02-13 14:00:00,420.01,420.04,417.95,419.16,3155.0,420.01,420.04,417.95,419.16,3155.0
2020-02-13 14:30:00,418.9,420.28,418.9,419.7,6513.0,418.9,420.28,418.9,419.7,6513.0
2020-02-13 15:00:00,419.98,419.98,418.67,419.15,4673.0,419.98,419.98,418.67,419.15,4673.0
2020-02-13 15:30:00,418.7,419.8,417.67,417.92,18675.0,418.7,419.8,417.67,417.92,18675.0
2020-02-14 09:30:00,420.0,423.0,417.05,418.73,11966.0,420.0,423.0,417.05,418.73,11966.0
2020-02-14 10:00:00,417.14,420.22,417.13,419.86,4247.0,417.14,420.22,417.13,419.86,4247.0
2020-02-14 10:30:00,419.63,420.45,419.09,420.17,4208.0,419.63,420.45,419.09,420.17,4208.0
2020-02-14 11:00:00,420.18,421.46,419.6,420.06,5855.0,420.18,421.46,419.6,420.06,5855.0
2020-02-14 11:30:00,419.86,420.78,419.86,420.31,1599.0,419.86,420.78,419.86,420.31,1599.0
2020-02-14 12:00:00,419.81,420.23,419.53,419.72,3910.0,419.81,420.23,419.53,419.72,3910.0
2020-02-14 12:30:00,420.1,421.54,420.1,421.05,2820.0,420.1,421.54,420.1,421.05,2820.0
2020-02-14 13:00:00,421.16,423.3,421.16,422.87,4211.0,421.16,423.3,421.16,422.87,4211.0
2020-02-14 13:30:00,422.94,423.22,422.59,423.1,3232.0,422.94,423.22,422.59,423.1,3232.0
2020-02-14 14:00:00,423.15,424.62,423.13,423.73,2568.0,423.15,424.62,423.13,423.73,2568.0
2020-02-14 14:30:00,423.4,423.67,422.7,422.71,2735.0,423.4,423.67,422.7,422.71,2735.0
2020-02-14 15:00:00,422.7,423.02,422.05,422.87,2238.0,422.7,423.02,422.05,422.87,2238.0
2020-02-14 15:30:00,422.65,425.21,422.64,424.76,20174.0,422.65,425.21,422.64,424.76,20174.0
2020-02-18 09:30:00,423.96,426.17,419.87,423.79,11302.0,423.96,426.17,419.87,423.79,11302.0
2020-02-18 10:00:00,424.42,429.16,424.35,427.87,7638.0,424.42,429.16,424.35,427.87,7638.0
2020-02-18 10:30:00,428.05,430.0,428.05,429.43,6793.0,428.05,430.0,428.05,429.43,6793.0
2020-02-18 11:00:00,428.78,430.06,428.77,429.63,5138.0,428.78,430.06,428.77,429.63,5138.0
2020-02-18 11:30:00,429.63,430.06,428.79,428.88,5595.0,429.63,430.06,428.79,428.88,5595.0
2020-02-18 12:00:00,428.68,429.95,428.0,429.83,3889.0,428.68,429.95,428.0,429.83,3889.0
2020-02-18 12:30:00,429.73,430.45,428.58,429.16,5363.0,429.73,430.45,428.58,429.16,5363.0
2020-02-18 13:00:00,429.28,430.44,429.28,429.95,2300.0,429.28,430.44,429.28,429.95,2300.0
2020-02-18 13:30:00,430.22,430.23,428.55,429.08,3530.0,430.22,430.23,428.55,429.08,3530.0
2020-02-18 14:00:00,429.08,429.72,427.64,429.44,4038.0,429.08,429.72,427.64,429.44,4038.0
2020-02-18 14:30:00,429.48,429.79,428.77,429.22,3034.0,429.48,429.79,428.77,429.22,3034.0
2020-02-18 15:00:00,429.54,430.42,429.16,430.14,10532.0,429.54,430.42,429.16,430.14,10532.0
2020-02-18 15:30:00,430.14,430.76,429.02,430.66,23894.0,430.14,430.76,429.02,430.66,23894.0
2020-02-19 09:30:00,434.32,435.96,431.34,431.75,12963.0,434.32,435.96,431.34,431.75,12963.0
2020-02-19 10:00:00,431.22,432.41,430.24,431.59,14731.0,431.22,432.41,430.24,431.59,14731.0
2020-02-19 10:30:00,432.26,434.62,431.55,434.59,10786.0,432.26,434.62,431.55,434.59,10786.0
2020-02-19 11:00:00,434.2,436.43,434.16,435.52,8182.0,434.2,436.43,434.16,435.52,8182.0
2020-02-19 11:30:00,435.91,436.07,434.9,435.42,4800.0,435.91,436.07,434.9,435.42,4800.0
2020-02-19 12:00:00,435.5,436.69,435.5,435.93,4161.0,435.5,436.69,435.5,435.93,4161.0
2020-02-19 12:30:00,435.72,436.09,434.7,434.7,1815.0,435.72,436.09,434.7,434.7,1815.0
2020-02-19 13:00:00,434.73,435.07,434.27,434.28,2200.0,434.73,435.07,434.27,434.28,2200.0
2020-02-19 13:30:00,433.92,434.37,433.92,434.14,2018.0,433.92,434.37,433.92,434.14,2018.0
2020-02-19 14:00:00,434.3,434.53,434.1,434.53,1100.0,434.3,434.53,434.1,434.53,1100.0
2020-02-19 14:30:00,434.71,436.06,434.71,434.84,3366.0,434.71,436.06,434.71,434.84,3366.0
2020-02-19 15:00:00,434.99,435.12,434.11,434.38,3623.0,434.99,435.12,434.11,434.38,3623.0
2020-02-19 15:30:00,434.4,434.46,431.42,431.99,23186.0,434.4,434.46,431.42,431.99,23186.0
2020-02-20 09:30:00,430.0,430.77,426.28,426.73,10695.0,430.0,430.77,426.28,426.73,10695.0
2020-02-20 10:00:00,427.39,428.16,424.08,425.31,17770.0,427.39,428.16,424.08,425.31,17770.0
2020-02-20 10:30:00,424.9,426.8,424.82,424.98,1944.0,424.9,426.8,424.82,424.98,1944.0
2020-02-20 11:00:00,425.01,425.01,418.99,418.99,19253.0,425.01,425.01,418.99,418.99,19253.0
2020-02-20 11:30:00,418.5,418.79,413.3,415.78,15011.0,418.5,418.79,413.3,415.78,15011.0
2020-02-20 12:00:00,416.06,419.89,415.76,417.61,9422.0,416.06,419.89,415.76,417.61,9422.0
2020-02-20 12:30:00,417.75,417.75,415.5,416.94,1607.0,417.75,417.75,415.5,416.94,1607.0
2020-02-20 13:00:00,417.8,420.4,417.43,419.28,5500.0,417.8,420.4,417.43,419.28,5500.0
2020-02-20 13:30:00,419.73,421.92,418.71,421.92,8272.0,419.73,421.92,418.71,421.92,8272.0
2020-02-20 14:00:00,421.95,422.83,420.83,420.85,9230.0,421.95,422.83,420.83,420.85,9230.0
2020-02-20 14:30:00,420.72,421.92,420.3,421.64,4200.0,420.72,421.92,420.3,421.64,4200.0
2020-02-20 15:00:00,421.61,421.63,419.74,420.96,6491.0,421.61,421.63,419.74,420.96,6491.0
2020-02-20 15:30:00,420.99,421.86,419.68,420.08,21118.0,420.99,421.86,419.68,420.08,21118.0
2020-02-21 09:30:00,416.46,416.46,405.5,407.2,12542.0,416.46,416.46,405.5,407.2,12542.0
2020-02-21 10:00:00,406.8,406.8,404.22,405.58,8338.0,406.8,406.8,404.22,405.58,8338.0
2020-02-21 10:30:00,405.61,406.04,403.9,405.99,26843.0,405.61,406.04,403.9,405.99,26843.0
2020-02-21 11:00:00,406.24,407.78,405.3,407.78,16188.0,406.24,407.78,405.3,407.78,16188.0
2020-02-21 11:30:00,408.0,408.42,406.46,407.0,6798.0,408.0,408.42,406.46,407.0,6798.0
2020-02-21 12:00:00,407.1,408.0,406.2,406.83,5061.0,407.1,408.0,406.2,406.83,5061.0
2020-02-21 12:30:00,406.99,406.99,405.72,405.73,2200.0,406.99,406.99,405.72,405.73,2200.0
2020-02-21 13:00:00,405.51,406.53,405.18,406.21,9570.0,405.51,406.53,405.18,406.21,9570.0
2020-02-21 13:30:00,406.1,406.9,404.7,404.71,8172.0,406.1,406.9,404.7,404.71,8172.0
2020-02-21 14:00:00,404.03,405.24,402.58,403.72,6376.0,404.03,405.24,402.58,403.72,6376.0
2020-02-21 14:30:00,404.0,404.94,403.42,404.27,4272.0,404.0,404.94,403.42,404.27,4272.0
2020-02-21 15:00:00,404.37,408.36,403.77,408.01,26413.0,404.37,408.36,403.77,408.01,26413.0
2020-02-21 15:30:00,408.22,410.36,408.0,409.33,45418.0,408.22,410.36,408.0,409.33,45418.0
2020-02-24 09:30:00,391.28,401.0,391.28,396.85,23751.0,391.28,401.0,391.28,396.85,23751.0
2020-02-24 10:00:00,396.84,396.84,393.63,394.44,9554.0,396.84,396.84,393.63,394.44,9554.0
2020-02-24 10:30:00,394.55,395.68,393.1,395.68,8891.0,394.55,395.68,393.1,395.68,8891.0
2020-02-24 11:00:00,395.37,398.1,394.45,397.72,9827.0,395.37,398.1,394.45,397.72,9827.0
2020-02-24 11:30:00,397.41,400.27,397.06,399.52,16182.0,397.41,400.27,397.06,399.52,16182.0
2020-02-24 12:00:00,399.48,401.23,398.26,400.94,9268.0,399.48,401.23,398.26,400.94,9268.0
2020-02-24 12:30:00,400.98,401.74,400.0,401.35,11158.0,400.98,401.74,400.0,401.35,11158.0
2020-02-24 13:00:00,400.7,400.7,397.4,399.98,16100.0,400.7,400.7,397.4,399.98,16100.0
2020-02-24 13:30:00,400.18,402.05,400.18,402.05,7129.0,400.18,402.05,400.18,402.05,7129.0
2020-02-24 14:00:00,402.39,403.13,400.29,403.04,3620.0,402.39,403.13,400.29,403.04,3620.0
2020-02-24 14:30:00,403.48,404.66,402.71,404.57,6601.0,403.48,404.66,402.71,404.57,6601.0
2020-02-24 15:00:00,404.89,405.99,404.03,404.77,8235.0,404.89,405.99,404.03,404.77,8235.0
2020-02-24 15:30:00,404.63,404.63,402.71,402.71,27157.0,404.63,404.63,402.71,402.71,27157.0
2020-02-25 09:30:00,407.35,408.97,403.45,405.97,14469.0,407.35,408.97,403.45,405.97,14469.0
2020-02-25 10:00:00,405.8,407.51,401.74,403.47,10663.0,405.8,407.51,401.74,403.47,10663.0
2020-02-25 10:30:00,403.3,403.3,398.86,399.81,6225.0,403.3,403.3,398.86,399.81,6225.0
2020-02-25 11:00:00,400.63,400.64,394.41,395.29,9362.0,400.63,400.64,394.41,395.29,9362.0
2020-02-25 11:30:00,395.5,397.7,395.5,396.46,6466.0,395.5,397.7,395.5,396.46,6466.0
2020-02-25 12:00:00,396.17,396.9,393.25,395.16,4199.0,396.17,396.9,393.25,395.16,4199.0
2020-02-25 12:30:00,395.05,397.48,393.33,394.33,6376.0,395.05,397.48,393.33,394.33,6376.0
2020-02-25 13:00:00,394.31,394.47,392.4,393.2,8269.0,394.31,394.47,392.4,393.2,8269.0
2020-02-25 13:30:00,393.2,394.11,391.32,391.32,4898.0,393.2,394.11,391.32,391.32,4898.0
2020-02-25 14:00:00,390.3,391.62,388.59,388.79,6928.0,390.3,391.62,388.59,388.79,6928.0
2020-02-25 14:30:00,388.15,392.6,387.28,391.12,4958.0,388.15,392.6,387.28,391.12,4958.0
2020-02-25 15:00:00,391.82,392.78,389.5,391.4,6041.0,391.82,392.78,389.5,391.4,6041.0
2020-02-25 15:30:00,391.06,391.76,388.53,390.37,28807.0,391.06,391.76,388.53,390.37,28807.0
2020-02-26 09:30:00,390.38,398.91,390.38,394.44,8396.0,390.38,398.91,390.38,394.44,8396.0
2020-02-26 10:00:00,394.03,395.4,393.45,394.55,9968.0,394.03,395.4,393.45,394.55,9968.0
2020-02-26 10:30:00,394.07,396.12,394.0,395.24,11462.0,394.07,396.12,394.0,395.24,11462.0
2020-02-26 11:00:00,395.01,395.66,393.49,395.21,6588.0,395.01,395.66,393.49,395.21,6588.0
2020-02-26 11:30:00,395.21,395.21,392.02,392.25,6598.0,395.21,395.21,392.02,392.25,6598.0
2020-02-26 12:00:00,391.8,391.8,387.58,389.21,8636.0,391.8,391.8,387.58,389.21,8636.0
2020-02-26 12:30:00,389.56,391.25,389.56,390.55,5267.0,389.56,391.25,389.56,390.55,5267.0
2020-02-26 13:00:00,391.19,391.26,389.68,390.56,2702.0,391.19,391.26,389.68,390.56,2702.0
2020-02-26 13:30:00,390.41,390.43,384.53,385.36,7406.0,390.41,390.43,384.53,385.36,7406.0
2020-02-26 14:00:00,385.37,390.5,385.32,388.32,4934.0,385.37,390.5,385.32,388.32,4934.0
2020-02-26 14:30:00,387.48,389.46,387.47,387.47,5305.0,387.48,389.46,387.47,387.47,5305.0
2020-02-26 15:00:00,387.96,392.09,387.87,392.06,10144.0,387.96,392.09,387.87,392.06,10144.0
2020-02-26 15:30:00,391.93,391.93,389.92,390.4,35565.0,391.93,391.93,389.92,390.4,35565.0
2020-02-27 09:30:00,378.1,382.14,373.5,375.63,44581.0,378.1,382.14,373.5,375.63,44581.0
2020-02-27 10:00:00,376.02,376.07,370.16,370.36,38532.0,376.02,376.07,370.16,370.36,38532.0
2020-02-27 10:30:00,370.26,373.7,366.94,372.95,20864.0,370.26,373.7,366.94,372.95,20864.0
2020-02-27 11:00:00,373.13,382.11,373.12,379.51,19109.0,373.13,382.11,373.12,379.51,19109.0
2020-02-27 11:30:00,379.75,383.93,378.35,383.85,45277.0,379.75,383.93,378.35,383.85,45277.0
2020-02-27 12:00:00,383.25,383.59,381.23,381.88,12612.0,383.25,383.59,381.23,381.88,12612.0
2020-02-27 12:30:00,381.9,386.43,381.75,385.02,10289.0,381.9,386.43,381.75,385.02,10289.0
2020-02-27 13:00:00,384.2,389.11,384.01,387.3,13300.0,384.2,389.11,384.01,387.3,13300.0
2020-02-27 13:30:00,386.74,386.74,380.87,382.44,10321.0,386.74,386.74,380.87,382.44,10321.0
2020-02-27 14:00:00,381.75,383.55,380.9,382.06,23151.0,381.75,383.55,380.9,382.06,23151.0
2020-02-27 14:30:00,381.9,381.9,375.52,375.9,11700.0,381.9,381.9,375.52,375.9,11700.0
2020-02-27 15:00:00,375.96,376.89,373.97,374.19,15134.0,375.96,376.89,373.97,374.19,15134.0
2020-02-27 15:30:00,373.75,374.15,366.1,366.29,36819.0,373.75,374.15,366.1,366.29,36819.0
2020-02-28 09:30:00,357.85,364.2,354.84,356.96,32124.0,357.85,364.2,354.84,356.96,32124.0
2020-02-28 10:00:00,354.51,364.74,351.99,363.29,41215.0,354.51,364.74,351.99,363.29,41215.0
2020-02-28 10:30:00,363.22,365.74,362.44,365.08,26172.0,363.22,365.74,362.44,365.08,26172.0
2020-02-28 11:00:00,365.55,365.55,358.54,361.86,26703.0,365.55,365.55,358.54,361.86,26703.0
2020-02-28 11:30:00,361.88,368.19,361.09,367.75,34142.0,361.88,368.19,361.09,367.75,34142.0
2020-02-28 12:00:00,367.91,374.99,366.0,373.96,22386.0,367.91,374.99,366.0,373.96,22386.0
2020-02-28 12:30:00,375.27,380.0,373.32,379.49,30189.0,375.27,380.0,373.32,379.49,30189.0
2020-02-28 13:00:00,379.54,380.42,374.84,374.84,18339.0,379.54,380.42,374.84,374.84,18339.0
2020-02-28 13:30:00,373.79,373.79,368.59,371.78,17519.0,373.79,373.79,368.59,371.78,17519.0
2020-02-28 14:00:00,370.7,374.99,367.76,372.91,19639.0,370.7,374.99,367.76,372.91,19639.0
2020-02-28 14:30:00,371.65,378.67,371.08,374.41,20167.0,371.65,378.67,371.08,374.41,20167.0
2020-02-28 15:00:00,373.87,374.17,367.21,367.21,25679.0,373.87,374.17,367.21,367.21,25679.0
2020-02-28 15:30:00,367.58,377.71,367.5,376.48,47228.0,367.58,377.71,367.5,376.48,47228.0
2020-03-02 09:30:00,380.68,383.67,377.52,378.44,30111.0,380.68,383.67,377.52,378.44,30111.0
2020-03-02 10:00:00,378.46,379.07,372.38,373.0,12151.0,378.46,379.07,372.38,373.0,12151.0
2020-03-02 10:30:00,373.0,377.08,371.43,375.49,14968.0,373.0,377.08,371.43,375.49,14968.0
2020-03-02 11:00:00,374.85,378.14,372.71,376.76,9766.0,374.85,378.14,372.71,376.76,9766.0
2020-03-02 11:30:00,378.38,380.44,376.42,380.43,3636.0,378.38,380.44,376.42,380.43,3636.0
2020-03-02 12:00:00,380.44,380.44,376.7,377.67,3396.0,380.44,380.44,376.7,377.67,3396.0
2020-03-02 12:30:00,378.68,378.68,376.17,377.19,3905.0,378.68,378.68,376.17,377.19,3905.0
2020-03-02 13:00:00,377.23,377.73,374.31,374.31,2959.0,377.23,377.73,374.31,374.31,2959.0
2020-03-02 13:30:00,375.98,377.66,372.9,374.78,4829.0,375.98,377.66,372.9,374.78,4829.0
2020-03-02 14:00:00,374.8,376.84,374.25,375.83,9058.0,374.8,376.84,374.25,375.83,9058.0
2020-03-02 14:30:00,375.47,376.07,371.12,373.42,7289.0,375.47,376.07,371.12,373.42,7289.0
2020-03-02 15:00:00,374.57,378.99,374.57,378.99,5327.0,374.57,378.99,374.57,378.99,5327.0
2020-03-02 15:30:00,379.4,387.18,378.88,387.06,55731.0,379.4,387.18,378.88,387.06,55731.0
2020-03-03 09:30:00,388.38,390.0,385.17,386.02,11464.0,388.38,390.0,385.17,386.02,11464.0
2020-03-03 10:00:00,386.87,394.14,386.34,390.45,11217.0,386.87,394.14,386.34,390.45,11217.0
2020-03-03 10:30:00,390.87,394.09,388.81,392.36,13862.0,390.87,394.09,388.81,392.36,13862.0
2020-03-03 11:00:00,392.79,392.79,380.58,382.75,17079.0,392.79,392.79,380.58,382.75,17079.0
2020-03-03 11:30:00,382.35,385.87,381.68,385.27,7352.0,382.35,385.87,381.68,385.27,7352.0
2020-03-03 12:00:00,384.98,387.56,383.91,383.91,6046.0,384.98,387.56,383.91,383.91,6046.0
2020-03-03 12:30:00,383.08,383.92,381.89,381.99,2543.0,383.08,383.92,381.89,381.99,2543.0
2020-03-03 13:00:00,381.85,381.88,374.38,376.15,5940.0,381.85,381.88,374.38,376.15,5940.0
2020-03-03 13:30:00,376.12,379.22,370.69,371.74,16071.0,376.12,379.22,370.69,371.74,16071.0
2020-03-03 14:00:00,370.94,373.58,367.15,373.58,11531.0,370.94,373.58,367.15,373.58,11531.0
2020-03-03 14:30:00,372.57,374.92,369.21,372.22,7254.0,372.57,374.92,369.21,372.22,7254.0
2020-03-03 15:00:00,372.44,378.66,372.44,376.88,7025.0,372.44,378.66,372.44,376.88,7025.0
2020-03-03 15:30:00,377.19,377.2,370.9,372.61,27450.0,377.19,377.2,370.9,372.61,27450.0
2020-03-04 09:30:00,380.64,384.07,377.15,379.79,8939.0,380.64,384.07,377.15,379.79,8939.0
2020-03-04 10:00:00,381.12,383.4,379.45,383.3,5917.0,381.12,383.4,379.45,383.3,5917.0
2020-03-04 10:30:00,382.75,383.35,381.24,381.25,7810.0,382.75,383.35,381.24,381.25,7810.0
2020-03-04 11:00:00,379.2,382.38,379.2,382.38,2009.0,379.2,382.38,379.2,382.38,2009.0
2020-03-04 11:30:00,383.53,383.53,379.72,381.08,2300.0,383.53,383.53,379.72,381.08,2300.0
2020-03-04 12:00:00,381.51,383.92,380.71,383.64,5831.0,381.51,383.92,380.71,383.64,5831.0
2020-03-04 12:30:00,384.27,386.19,383.5,385.91,8330.0,384.27,386.19,383.5,385.91,8330.0
2020-03-04 13:00:00,386.06,389.01,386.06,388.98,2514.0,386.06,389.01,386.06,388.98,2514.0
2020-03-04 13:30:00,388.87,389.15,387.12,387.62,6518.0,388.87,389.15,387.12,387.62,6518.0
2020-03-04 14:00:00,387.69,389.15,386.24,389.15,5198.0,387.69,389.15,386.24,389.15,5198.0
2020-03-04 14:30:00,389.06,389.72,387.72,389.53,4493.0,389.06,389.72,387.72,389.53,4493.0
2020-03-04 15:00:00,388.98,392.6,388.59,391.94,9823.0,388.98,392.6,388.59,391.94,9823.0
2020-03-04 15:30:00,391.86,392.75,390.21,391.07,49952.0,391.86,392.75,390.21,391.07,49952.0
2020-03-05 09:30:00,381.93,386.59,381.93,383.16,4251.0,381.93,386.59,381.93,383.16,4251.0
2020-03-05 10:00:00,383.95,387.59,382.7,385.33,7317.0,383.95,387.59,382.7,385.33,7317.0
2020-03-05 10:30:00,385.17,386.19,384.07,384.92,3856.0,385.17,386.19,384.07,384.92,3856.0
2020-03-05 11:00:00,385.43,389.75,384.64,388.59,5980.0,385.43,389.75,384.64,388.59,5980.0
2020-03-05 11:30:00,389.33,389.33,385.19,386.27,4406.0,389.33,389.33,385.19,386.27,4406.0
2020-03-05 12:00:00,386.52,386.52,383.4,384.92,5186.0,386.52,386.52,383.4,384.92,5186.0
2020-03-05 12:30:00,386.33,387.25,382.0,383.1,9403.0,386.33,387.25,382.0,383.1,9403.0
2020-03-05 13:00:00,382.17,384.3,381.39,383.83,9402.0,382.17,384.3,381.39,383.83,9402.0
2020-03-05 13:30:00,384.1,387.06,383.0,383.93,7409.0,384.1,387.06,383.0,383.93,7409.0
2020-03-05 14:00:00,384.68,384.68,379.43,381.54,6500.0,384.68,384.68,379.43,381.54,6500.0
2020-03-05 14:30:00,380.87,381.99,379.81,381.36,5307.0,380.87,381.99,379.81,381.36,5307.0
2020-03-05 15:00:00,381.77,381.77,377.34,378.54,13410.0,381.77,381.77,377.34,378.54,13410.0
2020-03-05 15:30:00,377.98,381.52,377.17,380.41,32515.0,377.98,381.52,377.17,380.41,32515.0
2020-03-06 09:30:00,369.11,370.89,357.94,361.23,25341.0,369.11,370.89,357.94,361.23,25341.0
2020-03-06 10:00:00,362.19,365.84,359.57,364.88,18087.0,362.19,365.84,359.57,364.88,18087.0
2020-03-06 10:30:00,365.06,366.4,362.56,364.5,20765.0,365.06,366.4,362.56,364.5,20765.0
2020-03-06 11:00:00,364.39,366.77,362.51,366.1,21118.0,364.39,366.77,362.51,366.1,21118.0
2020-03-06 11:30:00,366.0,366.73,363.67,364.43,16871.0,366.0,366.73,363.67,364.43,16871.0
2020-03-06 12:00:00,364.6,364.87,359.66,360.04,10140.0,364.6,364.87,359.66,360.04,10140.0
2020-03-06 12:30:00,358.97,361.81,358.84,359.49,13639.0,358.97,361.81,358.84,359.49,13639.0
2020-03-06 13:00:00,359.54,360.15,357.56,357.85,6442.0,359.54,360.15,357.56,357.85,6442.0
2020-03-06 13:30:00,358.33,358.79,350.84,351.13,16739.0,358.33,358.79,350.84,351.13,16739.0
2020-03-06 14:00:00,350.64,352.66,349.57,351.69,12222.0,350.64,352.66,349.57,351.69,12222.0
2020-03-06 14:30:00,352.0,352.0,347.56,348.09,13558.0,352.0,352.0,347.56,348.09,13558.0
2020-03-06 15:00:00,347.52,352.05,345.32,351.62,10252.0,347.52,352.05,345.32,351.62,10252.0
2020-03-06 15:30:00,349.9,358.62,349.9,357.94,41339.0,349.9,358.62,349.9,357.94,41339.0
2020-03-09 09:30:00,330.65,330.65,330.65,330.65,100.0,330.65,330.65,330.65,330.65,100.0
2020-03-09 10:00:00,338.0,338.36,331.0,331.47,17765.0,338.0,338.36,331.0,331.47,17765.0
2020-03-09 10:30:00,331.55,333.56,328.66,333.03,16541.0,331.55,333.56,328.66,333.03,16541.0
2020-03-09 11:00:00,332.36,334.36,329.55,333.53,14110.0,332.36,334.36,329.55,333.53,14110.0
2020-03-09 11:30:00,333.31,335.38,332.18,334.23,25154.0,333.31,335.38,332.18,334.23,25154.0
2020-03-09 12:00:00,334.32,339.43,333.83,336.36,38945.0,334.32,339.43,333.83,336.36,38945.0
2020-03-09 12:30:00,336.34,336.34,331.36,332.37,7257.0,336.34,336.34,331.36,332.37,7257.0
2020-03-09 13:00:00,332.32,333.66,329.72,329.72,7193.0,332.32,333.66,329.72,329.72,7193.0
2020-03-09 13:30:00,329.59,329.59,326.0,326.7,9223.0,329.59,329.59,326.0,326.7,9223.0
2020-03-09 14:00:00,326.23,326.91,324.24,324.62,6212.0,326.23,326.91,324.24,324.62,6212.0
2020-03-09 14:30:00,324.03,324.93,320.76,324.93,10201.0,324.03,324.93,320.76,324.93,10201.0
2020-03-09 15:00:00,323.96,326.22,321.61,323.63,14856.0,323.96,326.22,321.61,323.63,14856.0
2020-03-09 15:30:00,323.23,324.77,315.24,316.5,52752.0,323.23,324.77,315.24,316.5,52752.0
2020-03-10 09:30:00,325.37,325.37,321.72,324.82,23326.0,325.37,325.37,321.72,324.82,23326.0
2020-03-10 10:00:00,324.54,333.02,324.47,330.86,39014.0,324.54,333.02,324.47,330.86,39014.0
2020-03-10 10:30:00,331.04,331.04,325.09,325.09,8597.0,331.04,331.04,325.09,325.09,8597.0
2020-03-10 11:00:00,324.73,325.0,313.66,313.92,14573.0,324.73,325.0,313.66,313.92,14573.0
2020-03-10 11:30:00,312.84,316.14,311.89,313.99,16720.0,312.84,316.14,311.89,313.99,16720.0
2020-03-10 12:00:00,314.03,320.48,314.03,318.92,8951.0,314.03,320.48,314.03,318.92,8951.0
2020-03-10 12:30:00,319.3,321.46,317.72,320.43,15527.0,319.3,321.46,317.72,320.43,15527.0
2020-03-10 13:00:00,320.38,323.26,319.38,323.01,8540.0,320.38,323.26,319.38,323.01,8540.0
2020-03-10 13:30:00,323.03,323.56,319.32,319.32,7218.0,323.03,323.56,319.32,319.32,7218.0
2020-03-10 14:00:00,319.03,320.76,318.28,320.76,6511.0,319.03,320.76,318.28,320.76,6511.0
2020-03-10 14:30:00,320.45,327.32,320.45,326.25,40950.0,320.45,327.32,320.45,326.25,40950.0
2020-03-10 15:00:00,327.06,332.7,326.36,330.96,54660.0,327.06,332.7,326.36,330.96,54660.0
2020-03-10 15:30:00,330.91,336.64,329.69,336.51,47103.0,330.91,336.64,329.69,336.51,47103.0
2020-03-11 09:30:00,326.84,332.38,326.32,331.19,7079.0,326.84,332.38,326.32,331.19,7079.0
2020-03-11 10:00:00,333.46,333.46,327.09,327.75,27578.0,333.46,333.46,327.09,327.75,27578.0
2020-03-11 10:30:00,327.32,328.1,324.46,325.05,7906.0,327.32,328.1,324.46,325.05,7906.0
2020-03-11 11:00:00,325.13,327.3,321.84,322.87,8973.0,325.13,327.3,321.84,322.87,8973.0
2020-03-11 11:30:00,321.21,323.36,321.04,321.69,10122.0,321.21,323.36,321.04,321.69,10122.0
2020-03-11 12:00:00,321.61,326.3,320.5,322.91,9615.0,321.61,326.3,320.5,322.91,9615.0
2020-03-11 12:30:00,322.91,322.99,316.01,316.4,7168.0,322.91,322.99,316.01,316.4,7168.0
2020-03-11 13:00:00,316.41,317.07,314.8,316.18,8777.0,316.41,317.07,314.8,316.18,8777.0
2020-03-11 13:30:00,317.0,317.34,313.94,316.73,7527.0,317.0,317.34,313.94,316.73,7527.0
2020-03-11 14:00:00,315.03,315.03,310.85,310.91,6715.0,315.03,315.03,310.85,310.91,6715.0
2020-03-11 14:30:00,311.67,314.54,311.43,313.93,9816.0,311.67,314.54,311.43,313.93,9816.0
2020-03-11 15:00:00,312.37,312.51,306.36,309.8,16195.0,312.37,312.51,306.36,309.8,16195.0
2020-03-11 15:30:00,309.8,317.37,309.8,314.43,42420.0,309.8,317.37,309.8,314.43,42420.0
2020-03-12 09:30:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 10:00:00,293.2,293.2,282.62,287.37,43515.0,293.2,293.2,282.62,287.37,43515.0
2020-03-12 10:30:00,287.37,297.8,286.05,297.01,50836.0,287.37,297.8,286.05,297.01,50836.0
2020-03-12 11:00:00,297.0,298.69,284.59,285.0,29746.0,297.0,298.69,284.59,285.0,29746.0
2020-03-12 11:30:00,285.1,285.57,280.39,285.1,34182.0,285.1,285.57,280.39,285.1,34182.0
2020-03-12 12:00:00,284.73,286.22,280.83,281.06,16517.0,284.73,286.22,280.83,281.06,16517.0
2020-03-12 12:30:00,280.53,291.71,278.79,291.56,19866.0,280.53,291.71,278.79,291.56,19866.0
2020-03-12 13:00:00,289.47,297.58,289.03,290.05,12471.0,289.47,297.58,289.03,290.05,12471.0
2020-03-12 13:30:00,290.18,290.79,285.56,289.23,10430.0,290.18,290.79,285.56,289.23,10430.0
2020-03-12 14:00:00,289.45,290.68,279.35,281.98,21930.0,289.45,290.68,279.35,281.98,21930.0
2020-03-12 14:30:00,281.27,282.47,279.07,279.08,10283.0,281.27,282.47,279.07,279.08,10283.0
2020-03-12 15:00:00,279.0,281.21,274.6,277.36,41501.0,279.0,281.21,274.6,277.36,41501.0
2020-03-12 15:30:00,277.06,284.05,275.02,278.64,92323.0,277.06,284.05,275.02,278.64,92323.0
2020-03-13 09:30:00,294.03,294.21,279.41,281.43,10689.0,294.03,294.21,279.41,281.43,10689.0
2020-03-13 10:00:00,280.71,286.06,278.04,285.66,23259.0,280.71,286.06,278.04,285.66,23259.0
2020-03-13 10:30:00,285.56,285.94,277.87,278.44,26872.0,285.56,285.94,277.87,278.44,26872.0
2020-03-13 11:00:00,275.77,278.85,273.04,273.04,7912.0,275.77,278.85,273.04,273.04,7912.0
2020-03-13 11:30:00,272.35,272.36,255.7,260.88,37307.0,272.35,272.36,255.7,260.88,37307.0
2020-03-13 12:00:00,263.02,273.08,262.72,273.07,27272.0,263.02,273.08,262.72,273.07,27272.0
2020-03-13 12:30:00,272.96,282.28,272.96,278.84,30467.0,272.96,282.28,272.96,278.84,30467.0
2020-03-13 13:00:00,278.79,280.04,275.92,280.04,13370.0,278.79,280.04,275.92,280.04,13370.0
2020-03-13 13:30:00,280.5,287.34,280.2,284.94,40616.0,280.5,287.34,280.2,284.94,40616.0
2020-03-13 14:00:00,284.67,284.67,280.07,280.49,7792.0,284.67,284.67,280.07,280.49,7792.0
2020-03-13 14:30:00,279.01,280.36,277.66,279.43,10583.0,279.01,280.36,277.66,279.43,10583.0
2020-03-13 15:00:00,279.67,284.84,279.67,282.48,12739.0,279.67,284.84,279.67,282.48,12739.0
2020-03-13 15:30:00,282.51,304.03,281.28,303.65,73854.0,282.51,304.03,281.28,303.65,73854.0
2020-03-16 09:30:00,250.0,259.51,245.55,245.55,19612.0,250.0,259.51,245.55,245.55,19612.0
2020-03-16 10:00:00,245.75,247.73,238.04,240.01,58387.0,245.75,247.73,238.04,240.01,58387.0
2020-03-16 10:30:00,241.9,259.14,240.2,257.66,61131.0,241.9,259.14,240.2,257.66,61131.0
2020-03-16 11:00:00,257.6,294.16,256.18,286.87,92590.0,257.6,294.16,256.18,286.87,92590.0
2020-03-16 11:30:00,286.55,289.58,261.38,263.8,39840.0,286.55,289.58,261.38,263.8,39840.0
2020-03-16 12:00:00,263.72,271.23,259.87,269.3,36524.0,263.72,271.23,259.87,269.3,36524.0
2020-03-16 12:30:00,269.57,271.59,263.03,263.06,36611.0,269.57,271.59,263.03,263.06,36611.0
2020-03-16 13:00:00,263.03,265.15,260.0,262.39,26874.0,263.03,265.15,260.0,262.39,26874.0
2020-03-16 13:30:00,262.44,262.71,251.5,252.52,19312.0,262.44,262.71,251.5,252.52,19312.0
2020-03-16 14:00:00,252.63,257.26,252.53,254.79,29041.0,252.63,257.26,252.53,254.79,29041.0
2020-03-16 14:30:00,255.84,260.1,253.04,259.43,29646.0,255.84,260.1,253.04,259.43,29646.0
2020-03-16 15:00:00,259.89,263.9,259.22,263.0,38886.0,259.89,263.9,259.22,263.0,38886.0
2020-03-16 15:30:00,263.0,263.53,240.06,240.69,97887.0,263.0,263.53,240.06,240.69,97887.0
2020-03-17 09:30:00,247.27,247.27,215.02,215.2,30092.0,247.27,247.27,215.02,215.2,30092.0
2020-03-17 10:00:00,217.15,227.16,212.94,224.58,28090.0,217.15,227.16,212.94,224.58,28090.0
2020-03-17 10:30:00,224.5,227.53,221.91,226.34,11749.0,224.5,227.53,221.91,226.34,11749.0
2020-03-17 11:00:00,226.3,233.63,226.12,228.42,19254.0,226.3,233.63,226.12,228.42,19254.0
2020-03-17 11:30:00,229.38,233.28,226.8,227.89,45438.0,229.38,233.28,226.8,227.89,45438.0
2020-03-17 12:00:00,228.36,238.39,226.79,236.96,25353.0,228.36,238.39,226.79,236.96,25353.0
2020-03-17 12:30:00,235.46,236.74,231.57,231.97,22421.0,235.46,236.74,231.57,231.97,22421.0
2020-03-17 13:00:00,231.96,233.44,228.22,229.18,14592.0,231.96,233.44,228.22,229.18,14592.0
2020-03-17 13:30:00,229.38,238.98,229.21,238.57,16400.0,229.38,238.98,229.21,238.57,16400.0
2020-03-17 14:00:00,238.88,239.36,236.41,237.85,17026.0,238.88,239.36,236.41,237.85,17026.0
2020-03-17 14:30:00,237.84,238.8,234.66,235.56,17126.0,237.84,238.8,234.66,235.56,17126.0
2020-03-17 15:00:00,235.45,241.02,231.65,235.94,40005.0,235.45,241.02,231.65,235.94,40005.0
2020-03-17 15:30:00,236.31,251.4,236.2,245.26,82960.0,236.31,251.4,236.2,245.26,82960.0
2020-03-18 09:30:00,226.23,234.33,225.73,232.02,10525.0,226.23,234.33,225.73,232.02,10525.0
2020-03-18 10:00:00,230.01,230.3,215.17,217.95,18303.0,230.01,230.3,215.17,217.95,18303.0
2020-03-18 10:30:00,217.95,218.53,208.52,209.78,10812.0,217.95,218.53,208.52,209.78,10812.0
2020-03-18 11:00:00,208.94,208.94,196.85,197.5,19859.0,208.94,208.94,196.85,197.5,19859.0
2020-03-18 11:30:00,197.04,205.53,177.65,204.23,73251.0,197.04,205.53,177.65,204.23,73251.0
2020-03-18 12:00:00,204.22,214.4,201.13,214.4,68556.0,204.22,214.4,201.13,214.4,68556.0
2020-03-18 12:30:00,214.41,218.03,197.76,197.92,10695.0,214.41,218.03,197.76,197.92,10695.0
2020-03-18 13:00:00,200.47,200.47,178.21,185.31,9363.0,200.47,200.47,178.21,185.31,9363.0
2020-03-18 13:30:00,184.08,184.08,178.01,178.5,30889.0,184.08,184.08,178.01,178.5,30889.0
2020-03-18 14:00:00,178.64,189.96,178.0,187.34,38600.0,178.64,189.96,178.0,187.34,38600.0
2020-03-18 14:30:00,188.88,199.93,188.88,199.13,16511.0,188.88,199.93,188.88,199.13,16511.0
2020-03-18 15:00:00,203.25,209.56,196.61,209.56,46449.0,203.25,209.56,196.61,209.56,46449.0
2020-03-18 15:30:00,210.19,214.3,203.05,214.3,52641.0,210.19,214.3,203.05,214.3,52641.0
2020-03-19 09:30:00,210.71,217.27,206.3,210.66,20930.0,210.71,217.27,206.3,210.66,20930.0
2020-03-19 10:00:00,208.3,209.96,206.64,208.97,14937.0,208.3,209.96,206.64,208.97,14937.0
2020-03-19 10:30:00,209.38,215.32,205.69,210.52,22516.0,209.38,215.32,205.69,210.52,22516.0
2020-03-19 11:00:00,209.97,211.16,208.5,210.28,17278.0,209.97,211.16,208.5,210.28,17278.0
2020-03-19 11:30:00,209.83,218.14,208.5,217.07,14159.0,209.83,218.14,208.5,217.07,14159.0
2020-03-19 12:00:00,215.13,215.13,205.29,206.03,20323.0,215.13,215.13,205.29,206.03,20323.0
2020-03-19 12:30:00,205.27,228.26,202.25,225.7,40272.0,205.27,228.26,202.25,225.7,40272.0
2020-03-19 13:00:00,227.85,233.8,227.85,229.37,21147.0,227.85,233.8,227.85,229.37,21147.0
2020-03-19 13:30:00,229.35,241.74,227.79,238.85,17866.0,229.35,241.74,227.79,238.85,17866.0
2020-03-19 14:00:00,238.72,242.0,235.77,241.35,10961.0,238.72,242.0,235.77,241.35,10961.0
2020-03-19 14:30:00,241.31,251.43,241.31,248.48,21043.0,241.31,251.43,241.31,248.48,21043.0
2020-03-19 15:00:00,247.84,247.84,236.39,237.98,24008.0,247.84,247.84,236.39,237.98,24008.0
2020-03-19 15:30:00,238.3,254.0,237.81,244.77,70103.0,238.3,254.0,237.81,244.77,70103.0
2020-03-20 09:30:00,245.7,252.98,237.6,243.0,43663.0,245.7,252.98,237.6,243.0,43663.0
2020-03-20 10:00:00,243.28,251.05,243.28,250.7,19945.0,243.28,251.05,243.28,250.7,19945.0
2020-03-20 10:30:00,250.06,265.93,250.06,263.66,36033.0,250.06,265.93,250.06,263.66,36033.0
2020-03-20 11:00:00,262.6,265.89,246.59,250.34,16083.0,262.6,265.89,246.59,250.34,16083.0
2020-03-20 11:30:00,250.42,261.57,248.22,252.98,20536.0,250.42,261.57,248.22,252.98,20536.0
2020-03-20 12:00:00,249.06,259.63,249.06,254.97,25489.0,249.06,259.63,249.06,254.97,25489.0
2020-03-20 12:30:00,255.06,258.41,253.3,254.03,15004.0,255.06,258.41,253.3,254.03,15004.0
2020-03-20 13:00:00,255.63,257.01,252.46,253.79,4754.0,255.63,257.01,252.46,253.79,4754.0
2020-03-20 13:30:00,253.78,256.35,248.62,250.38,10917.0,253.78,256.35,248.62,250.38,10917.0
2020-03-20 14:00:00,249.31,251.98,241.18,244.05,19332.0,249.31,251.98,241.18,244.05,19332.0
2020-03-20 14:30:00,244.05,249.73,243.16,247.19,32782.0,244.05,249.73,243.16,247.19,32782.0
2020-03-20 15:00:00,248.13,250.86,246.0,249.11,42307.0,248.13,250.86,246.0,249.11,42307.0
2020-03-20 15:30:00,250.18,251.4,240.18,241.45,54652.0,250.18,251.4,240.18,241.45,54652.0
2020-03-23 09:30:00,236.82,248.29,227.71,235.31,31534.0,236.82,248.29,227.71,235.31,31534.0
2020-03-23 10:00:00,235.91,240.85,232.83,239.9,21698.0,235.91,240.85,232.83,239.9,21698.0
2020-03-23 10:30:00,238.67,239.63,228.35,230.79,10946.0,238.67,239.63,228.35,230.79,10946.0
2020-03-23 11:00:00,230.65,230.65,220.38,220.82,33491.0,230.65,230.65,220.38,220.82,33491.0
2020-03-23 11:30:00,220.47,227.45,219.71,227.45,18613.0,220.47,227.45,219.71,227.45,18613.0
2020-03-23 12:00:00,224.38,231.93,220.69,228.48,9420.0,224.38,231.93,220.69,228.48,9420.0
2020-03-23 12:30:00,226.43,243.65,226.34,243.65,15130.0,226.43,243.65,226.34,243.65,15130.0
2020-03-23 13:00:00,242.88,242.88,232.47,232.47,9880.0,242.88,242.88,232.47,232.47,9880.0
2020-03-23 13:30:00,230.19,235.57,230.19,231.49,7060.0,230.19,235.57,230.19,231.49,7060.0
2020-03-23 14:00:00,231.06,235.27,230.3,232.85,7043.0,231.06,235.27,230.3,232.85,7043.0
2020-03-23 14:30:00,232.65,234.54,228.79,229.26,13288.0,232.65,234.54,228.79,229.26,13288.0
2020-03-23 15:00:00,230.0,232.02,223.4,225.28,11029.0,230.0,232.02,223.4,225.28,11029.0
2020-03-23 15:30:00,226.56,239.85,226.53,232.64,69467.0,226.56,239.85,226.53,232.64,69467.0
2020-03-24 09:30:00,244.74,255.0,244.74,251.02,19005.0,244.74,255.0,244.74,251.02,19005.0
2020-03-24 10:00:00,250.61,256.74,240.86,254.41,21421.0,250.61,256.74,240.86,254.41,21421.0
2020-03-24 10:30:00,254.79,256.43,249.25,249.91,7613.0,254.79,256.43,249.25,249.91,7613.0
2020-03-24 11:00:00,248.76,255.54,248.07,254.71,7102.0,248.76,255.54,248.07,254.71,7102.0
2020-03-24 11:30:00,253.59,259.79,252.25,259.79,5906.0,253.59,259.79,252.25,259.79,5906.0
2020-03-24 12:00:00,260.99,263.71,258.83,263.71,13534.0,260.99,263.71,258.83,263.71,13534.0
2020-03-24 12:30:00,264.05,271.29,263.07,263.83,13369.0,264.05,271.29,263.07,263.83,13369.0
2020-03-24 13:00:00,262.91,262.91,254.28,257.52,4616.0,262.91,262.91,254.28,257.52,4616.0
2020-03-24 13:30:00,258.77,258.94,255.31,258.26,6581.0,258.77,258.94,255.31,258.26,6581.0
2020-03-24 14:00:00,257.11,260.96,249.87,260.96,6377.0,257.11,260.96,249.87,260.96,6377.0
2020-03-24 14:30:00,260.85,262.02,254.97,257.93,6710.0,260.85,262.02,254.97,257.93,6710.0
2020-03-24 15:00:00,257.99,270.16,257.99,264.16,18781.0,257.99,270.16,257.99,264.16,18781.0
2020-03-24 15:30:00,263.58,270.47,263.04,269.39,29992.0,263.58,270.47,263.04,269.39,29992.0
2020-03-25 09:30:00,269.01,282.21,262.99,268.42,18579.0,269.01,282.21,262.99,268.42,18579.0
2020-03-25 10:00:00,268.47,271.02,257.02,259.05,10344.0,268.47,271.02,257.02,259.05,10344.0
2020-03-25 10:30:00,264.4,268.82,261.17,265.3,3400.0,264.4,268.82,261.17,265.3,3400.0
2020-03-25 11:00:00,266.78,268.06,261.96,265.01,16753.0,266.78,268.06,261.96,265.01,16753.0
2020-03-25 11:30:00,267.61,267.77,263.04,265.0,1904.0,267.61,267.77,263.04,265.0,1904.0
2020-03-25 12:00:00,266.63,279.21,266.62,279.1,9756.0,266.63,279.21,266.62,279.1,9756.0
2020-03-25 12:30:00,278.34,279.09,268.7,271.37,15145.0,278.34,279.09,268.7,271.37,15145.0
2020-03-25 13:00:00,270.85,282.32,270.11,282.32,6290.0,270.85,282.32,270.11,282.32,6290.0
2020-03-25 13:30:00,281.38,284.77,280.07,281.21,14440.0,281.38,284.77,280.07,281.21,14440.0
2020-03-25 14:00:00,280.37,281.8,275.15,278.18,5266.0,280.37,281.8,275.15,278.18,5266.0
2020-03-25 14:30:00,278.25,281.51,276.56,277.38,6414.0,278.25,281.51,276.56,277.38,6414.0
2020-03-25 15:00:00,280.87,281.69,272.12,280.47,27061.0,280.87,281.69,272.12,280.47,27061.0
2020-03-25 15:30:00,281.69,285.0,268.9,270.22,40691.0,281.69,285.0,268.9,270.22,40691.0
2020-03-26 09:30:00,274.65,290.0,270.21,285.33,11285.0,274.65,290.0,270.21,285.33,11285.0
2020-03-26 10:00:00,284.39,295.35,282.22,291.93,6279.0,284.39,295.35,282.22,291.93,6279.0
2020-03-26 10:30:00,290.28,293.58,288.08,293.58,6819.0,290.28,293.58,288.08,293.58,6819.0
2020-03-26 11:00:00,292.05,296.0,289.15,295.21,5904.0,292.05,296.0,289.15,295.21,5904.0
2020-03-26 11:30:00,294.36,301.0,294.3,296.88,11454.0,294.36,301.0,294.3,296.88,11454.0
2020-03-26 12:00:00,297.71,297.8,295.37,297.8,8206.0,297.71,297.8,295.37,297.8,8206.0
2020-03-26 12:30:00,298.13,299.51,294.73,298.44,11265.0,298.13,299.51,294.73,298.44,11265.0
2020-03-26 13:00:00,297.27,298.11,293.66,293.76,8016.0,297.27,298.11,293.66,293.76,8016.0
2020-03-26 13:30:00,292.99,294.01,290.57,292.01,6072.0,292.99,294.01,290.57,292.01,6072.0
2020-03-26 14:00:00,293.06,294.38,290.56,294.38,8040.0,293.06,294.38,290.56,294.38,8040.0
2020-03-26 14:30:00,297.8,297.8,292.58,295.76,10140.0,297.8,297.8,292.58,295.76,10140.0
2020-03-26 15:00:00,295.23,301.5,295.23,300.57,7859.0,295.23,301.5,295.23,300.57,7859.0
2020-03-26 15:30:00,301.99,306.04,295.94,304.34,37251.0,301.99,306.04,295.94,304.34,37251.0
2020-03-27 09:30:00,290.48,297.53,289.02,291.21,10450.0,290.48,297.53,289.02,291.21,10450.0
2020-03-27 10:00:00,291.2,292.46,283.46,284.29,12534.0,291.2,292.46,283.46,284.29,12534.0
2020-03-27 10:30:00,284.23,288.66,284.23,287.54,9624.0,284.23,288.66,284.23,287.54,9624.0
2020-03-27 11:00:00,287.52,293.93,287.52,289.59,4395.0,287.52,293.93,287.52,289.59,4395.0
2020-03-27 11:30:00,289.76,289.76,286.35,286.91,5625.0,289.76,289.76,286.35,286.91,5625.0
2020-03-27 12:00:00,286.25,286.25,280.16,283.89,5306.0,286.25,286.25,280.16,283.89,5306.0
2020-03-27 12:30:00,283.27,287.65,283.27,285.13,8618.0,283.27,287.65,283.27,285.13,8618.0
2020-03-27 13:00:00,285.5,292.21,284.74,288.98,12643.0,285.5,292.21,284.74,288.98,12643.0
2020-03-27 13:30:00,290.33,293.75,290.0,290.54,8347.0,290.33,293.75,290.0,290.54,8347.0
2020-03-27 14:00:00,290.5,293.73,290.5,291.18,8204.0,290.5,293.73,290.5,291.18,8204.0
2020-03-27 14:30:00,291.31,296.8,291.31,295.55,9748.0,291.31,296.8,291.31,295.55,9748.0
2020-03-27 15:00:00,295.04,303.36,294.54,301.51,17248.0,295.04,303.36,294.54,301.51,17248.0
2020-03-27 15:30:00,301.38,301.51,288.76,291.41,38376.0,301.38,301.51,288.76,291.41,38376.0
2020-03-30 09:30:00,294.04,302.14,289.0,302.13,17202.0,294.04,302.14,289.0,302.13,17202.0
2020-03-30 10:00:00,302.83,312.92,299.88,310.88,26736.0,302.83,312.92,299.88,310.88,26736.0
2020-03-30 10:30:00,308.83,310.78,303.59,304.9,23596.0,308.83,310.78,303.59,304.9,23596.0
2020-03-30 11:00:00,304.92,307.86,303.98,304.44,11318.0,304.92,307.86,303.98,304.44,11318.0
2020-03-30 11:30:00,306.22,312.0,304.66,308.63,18559.0,306.22,312.0,304.66,308.63,18559.0
2020-03-30 12:00:00,309.0,310.4,305.97,308.23,12217.0,309.0,310.4,305.97,308.23,12217.0
2020-03-30 12:30:00,307.41,310.71,307.12,309.38,13280.0,307.41,310.71,307.12,309.38,13280.0
2020-03-30 13:00:00,308.87,315.23,308.3,314.19,20414.0,308.87,315.23,308.3,314.19,20414.0
2020-03-30 13:30:00,313.51,315.17,311.51,312.97,21392.0,313.51,315.17,311.51,312.97,21392.0
2020-03-30 14:00:00,312.95,313.86,310.69,311.9,15902.0,312.95,313.86,310.69,311.9,15902.0
2020-03-30 14:30:00,311.24,314.45,311.2,312.36,38074.0,311.24,314.45,311.2,312.36,38074.0
2020-03-30 15:00:00,312.35,313.75,311.27,312.02,26354.0,312.35,313.75,311.27,312.02,26354.0
2020-03-30 15:30:00,313.11,314.83,311.29,313.57,56170.0,313.11,314.83,311.29,313.57,56170.0
2020-03-31 09:30:00,313.0,329.38,311.9,317.65,81160.0,313.0,329.38,311.9,317.65,81160.0
2020-03-31 10:00:00,315.91,319.98,312.92,313.75,16528.0,315.91,319.98,312.92,313.75,16528.0
2020-03-31 10:30:00,313.57,316.19,312.52,312.96,13620.0,313.57,316.19,312.52,312.96,13620.0
2020-03-31 11:00:00,312.96,314.79,312.65,312.87,22743.0,312.96,314.79,312.65,312.87,22743.0
2020-03-31 11:30:00,313.07,315.2,312.12,313.1,15601.0,313.07,315.2,312.12,313.1,15601.0
2020-03-31 12:00:00,312.7,313.01,307.04,309.29,26737.0,312.7,313.01,307.04,309.29,26737.0
2020-03-31 12:30:00,309.4,311.8,307.76,310.44,10320.0,309.4,311.8,307.76,310.44,10320.0
2020-03-31 13:00:00,310.25,314.12,309.04,312.49,27604.0,310.25,314.12,309.04,312.49,27604.0
2020-03-31 13:30:00,312.49,312.72,310.35,312.15,6549.0,312.49,312.72,310.35,312.15,6549.0
2020-03-31 14:00:00,311.46,313.12,310.67,313.12,13988.0,311.46,313.12,310.67,313.12,13988.0
2020-03-31 14:30:00,313.12,313.98,310.31,311.0,11312.0,313.12,313.98,310.31,311.0,11312.0
2020-03-31 15:00:00,310.89,311.49,306.21,307.26,27525.0,310.89,311.49,306.21,307.26,27525.0
2020-03-31 15:30:00,307.04,310.75,304.01,307.33,82556.0,307.04,310.75,304.01,307.33,82556.0
2020-04-01 09:30:00,296.4,306.13,294.09,302.76,23605.0,296.4,306.13,294.09,302.76,23605.0
2020-04-01 10:00:00,300.99,304.39,300.35,302.59,8871.0,300.99,304.39,300.35,302.59,8871.0
2020-04-01 10:30:00,302.59,305.87,301.84,304.27,7713.0,302.59,305.87,301.84,304.27,7713.0
2020-04-01 11:00:00,305.14,305.23,302.59,302.65,5144.0,305.14,305.23,302.59,302.65,5144.0
2020-04-01 11:30:00,303.62,304.85,301.45,303.1,41221.0,303.62,304.85,301.45,303.1,41221.0
2020-04-01 12:00:00,302.37,302.39,296.01,298.85,32026.0,302.37,302.39,296.01,298.85,32026.0
2020-04-01 12:30:00,299.57,300.79,298.68,299.4,23597.0,299.57,300.79,298.68,299.4,23597.0
2020-04-01 13:00:00,298.8,298.86,297.5,298.25,9418.0,298.8,298.86,297.5,298.25,9418.0
2020-04-01 13:30:00,298.43,299.64,297.7,298.0,9038.0,298.43,299.64,297.7,298.0,9038.0
2020-04-01 14:00:00,298.25,298.98,297.5,297.97,19913.0,298.25,298.98,297.5,297.97,19913.0
2020-04-01 14:30:00,297.87,300.47,292.37,292.72,25946.0,297.87,300.47,292.37,292.72,25946.0
2020-04-01 15:00:00,293.11,293.13,286.97,286.97,8465.0,293.11,293.13,286.97,286.97,8465.0
2020-04-01 15:30:00,285.28,293.15,285.23,288.3,69504.0,285.28,293.15,285.23,288.3,69504.0
2020-04-02 09:30:00,285.44,290.77,284.51,286.41,10433.0,285.44,290.77,284.51,286.41,10433.0
2020-04-02 10:00:00,285.81,293.14,285.81,290.0,9622.0,285.81,293.14,285.81,290.0,9622.0
2020-04-02 10:30:00,292.91,294.68,287.61,291.69,9622.0,292.91,294.68,287.61,291.69,9622.0
2020-04-02 11:00:00,290.0,292.87,289.08,290.66,5865.0,290.0,292.87,289.08,290.66,5865.0
2020-04-02 11:30:00,290.82,294.3,288.98,290.84,12072.0,290.82,294.3,288.98,290.84,12072.0
2020-04-02 12:00:00,290.58,293.64,289.67,290.29,4167.0,290.58,293.64,289.67,290.29,4167.0
2020-04-02 12:30:00,290.03,291.41,289.38,290.03,9237.0,290.03,291.41,289.38,290.03,9237.0
2020-04-02 13:00:00,290.0,291.41,288.01,290.75,24575.0,290.0,291.41,288.01,290.75,24575.0
2020-04-02 13:30:00,289.99,290.9,283.99,284.0,22154.0,289.99,290.9,283.99,284.0,22154.0
2020-04-02 14:00:00,284.47,287.47,278.06,281.73,13744.0,284.47,287.47,278.06,281.73,13744.0
2020-04-02 14:30:00,282.32,282.45,279.28,280.17,14610.0,282.32,282.45,279.28,280.17,14610.0
2020-04-02 15:00:00,280.18,282.46,278.01,279.01,13997.0,280.18,282.46,278.01,279.01,13997.0
2020-04-02 15:30:00,279.4,283.32,276.19,282.36,45034.0,279.4,283.32,276.19,282.36,45034.0
2020-04-03 09:30:00,280.22,282.31,276.42,278.74,5683.0,280.22,282.31,276.42,278.74,5683.0
2020-04-03 10:00:00,280.16,280.63,271.98,271.98,5441.0,280.16,280.63,271.98,271.98,5441.0
2020-04-03 10:30:00,270.58,274.94,269.57,273.95,5420.0,270.58,274.94,269.57,273.95,5420.0
2020-04-03 11:00:00,274.34,277.17,263.08,265.0,19448.0,274.34,277.17,263.08,265.0,19448.0
2020-04-03 11:30:00,266.48,270.06,262.38,263.88,10178.0,266.48,270.06,262.38,263.88,10178.0
2020-04-03 12:00:00,264.65,265.38,262.92,263.82,5917.0,264.65,265.38,262.92,263.82,5917.0
2020-04-03 12:30:00,264.12,265.22,263.0,264.24,5463.0,264.12,265.22,263.0,264.24,5463.0
2020-04-03 13:00:00,263.93,264.94,263.15,263.25,3547.0,263.93,264.94,263.15,263.25,3547.0
2020-04-03 13:30:00,262.78,262.78,259.36,261.39,15053.0,262.78,262.78,259.36,261.39,15053.0
2020-04-03 14:00:00,261.22,263.01,260.41,262.56,15034.0,261.22,263.01,260.41,262.56,15034.0
2020-04-03 14:30:00,262.28,268.4,262.05,265.91,29535.0,262.28,268.4,262.05,265.91,29535.0
2020-04-03 15:00:00,266.5,270.38,262.29,268.89,25873.0,266.5,270.38,262.29,268.89,25873.0
2020-04-03 15:30:00,270.0,270.84,260.62,263.85,68121.0,270.0,270.84,260.62,263.85,68121.0
2020-04-06 09:30:00,272.68,288.69,272.68,286.44,9047.0,272.68,288.69,272.68,286.44,9047.0
2020-04-06 10:00:00,285.76,291.2,283.34,287.73,5810.0,285.76,291.2,283.34,287.73,5810.0
2020-04-06 10:30:00,286.88,286.88,283.8,283.81,7505.0,286.88,286.88,283.8,283.81,7505.0
2020-04-06 11:00:00,283.42,286.55,283.42,285.71,4846.0,283.42,286.55,283.42,285.71,4846.0
2020-04-06 11:30:00,287.11,288.13,285.68,287.62,3748.0,287.11,288.13,285.68,287.62,3748.0
2020-04-06 12:00:00,287.12,295.0,286.65,292.14,7412.0,287.12,295.0,286.65,292.14,7412.0
2020-04-06 12:30:00,292.35,292.35,289.36,292.11,6676.0,292.35,292.35,289.36,292.11,6676.0
2020-04-06 13:00:00,293.27,293.55,289.75,292.0,15540.0,293.27,293.55,289.75,292.0,15540.0
2020-04-06 13:30:00,291.77,294.59,291.11,293.62,18587.0,291.77,294.59,291.11,293.62,18587.0
2020-04-06 14:00:00,293.5,293.91,290.7,291.7,6100.0,293.5,293.91,290.7,291.7,6100.0
2020-04-06 14:30:00,291.96,294.91,290.17,292.74,12981.0,291.96,294.91,290.17,292.74,12981.0
2020-04-06 15:00:00,292.83,299.47,292.83,297.39,14243.0,292.83,299.47,292.83,297.39,14243.0
2020-04-06 15:30:00,297.85,302.76,295.32,301.09,39026.0,297.85,302.76,295.32,301.09,39026.0
2020-04-07 09:30:00,314.44,317.41,308.03,314.91,8863.0,314.44,317.41,308.03,314.91,8863.0
2020-04-07 10:00:00,315.13,315.13,301.51,305.33,5049.0,315.13,315.13,301.51,305.33,5049.0
2020-04-07 10:30:00,303.32,306.51,299.02,301.43,4094.0,303.32,306.51,299.02,301.43,4094.0
2020-04-07 11:00:00,301.27,307.19,301.09,307.19,5796.0,301.27,307.19,301.09,307.19,5796.0
2020-04-07 11:30:00,309.06,309.08,305.92,307.09,4200.0,309.06,309.08,305.92,307.09,4200.0
2020-04-07 12:00:00,307.61,311.92,307.18,310.92,5072.0,307.61,311.92,307.18,310.92,5072.0
2020-04-07 12:30:00,310.98,311.41,305.83,309.77,5476.0,310.98,311.41,305.83,309.77,5476.0
2020-04-07 13:00:00,311.41,311.53,306.72,309.32,3435.0,311.41,311.53,306.72,309.32,3435.0
2020-04-07 13:30:00,308.45,309.74,305.61,305.61,2578.0,308.45,309.74,305.61,305.61,2578.0
2020-04-07 14:00:00,307.12,307.12,301.19,303.07,3098.0,307.12,307.12,301.19,303.07,3098.0
2020-04-07 14:30:00,302.25,302.25,298.01,298.02,6632.0,302.25,302.25,298.01,298.02,6632.0
2020-04-07 15:00:00,299.61,305.34,299.0,300.38,5001.0,299.61,305.34,299.0,300.38,5001.0
2020-04-07 15:30:00,300.49,302.71,296.96,298.29,26172.0,300.49,302.71,296.96,298.29,26172.0
2020-04-08 09:30:00,304.03,307.0,300.01,300.01,2263.0,304.03,307.0,300.01,300.01,2263.0
2020-04-08 10:00:00,300.04,303.05,299.99,303.05,3274.0,300.04,303.05,299.99,303.05,3274.0
2020-04-08 10:30:00,304.29,305.08,299.28,301.72,14720.0,304.29,305.08,299.28,301.72,14720.0
2020-04-08 11:00:00,302.45,303.54,300.01,300.78,6207.0,302.45,303.54,300.01,300.78,6207.0
2020-04-08 11:30:00,300.5,304.16,299.35,300.24,12422.0,300.5,304.16,299.35,300.24,12422.0
2020-04-08 12:00:00,300.23,303.65,299.3,301.03,10702.0,300.23,303.65,299.3,301.03,10702.0
2020-04-08 12:30:00,301.54,304.79,299.55,300.72,9985.0,301.54,304.79,299.55,300.72,9985.0
2020-04-08 13:00:00,300.55,302.68,299.23,301.39,5880.0,300.55,302.68,299.23,301.39,5880.0
2020-04-08 13:30:00,301.45,302.69,299.28,299.55,8004.0,301.45,302.69,299.28,299.55,8004.0
2020-04-08 14:00:00,299.29,302.0,299.28,300.52,17375.0,299.29,302.0,299.28,300.52,17375.0
2020-04-08 14:30:00,301.01,301.11,299.03,299.53,9539.0,301.01,301.11,299.03,299.53,9539.0
2020-04-08 15:00:00,299.7,300.87,299.1,299.86,11041.0,299.7,300.87,299.1,299.86,11041.0
2020-04-08 15:30:00,300.44,302.22,299.22,299.53,67042.0,300.44,302.22,299.22,299.53,67042.0
2020-04-09 09:30:00,310.0,323.23,303.66,323.23,16729.0,310.0,323.23,303.66,323.23,16729.0
2020-04-09 10:00:00,321.97,321.97,310.51,312.8,5599.0,321.97,321.97,310.51,312.8,5599.0
2020-04-09 10:30:00,313.17,313.78,310.35,310.35,9318.0,313.17,313.78,310.35,310.35,9318.0
2020-04-09 11:00:00,310.43,310.62,306.16,306.16,4200.0,310.43,310.62,306.16,306.16,4200.0
2020-04-09 11:30:00,307.51,309.55,306.18,307.92,4307.0,307.51,309.55,306.18,307.92,4307.0
2020-04-09 12:00:00,308.1,309.6,305.5,307.32,11885.0,308.1,309.6,305.5,307.32,11885.0
2020-04-09 12:30:00,307.35,310.09,305.87,307.39,4242.0,307.35,310.09,305.87,307.39,4242.0
2020-04-09 13:00:00,308.38,308.38,306.03,307.33,9310.0,308.38,308.38,306.03,307.33,9310.0
2020-04-09 13:30:00,307.33,307.77,305.53,307.27,8835.0,307.33,307.77,305.53,307.27,8835.0
2020-04-09 14:00:00,306.8,306.8,303.01,304.63,7184.0,306.8,306.8,303.01,304.63,7184.0
2020-04-09 14:30:00,304.11,305.07,298.53,299.91,6818.0,304.11,305.07,298.53,299.91,6818.0
2020-04-09 15:00:00,301.0,303.47,299.54,302.43,15995.0,301.0,303.47,299.54,302.43,15995.0
2020-04-09 15:30:00,303.06,304.02,300.28,300.8,51824.0,303.06,304.02,300.28,300.8,51824.0
2020-04-13 09:30:00,301.5,303.01,291.71,294.51,8356.0,301.5,303.01,291.71,294.51,8356.0
2020-04-13 10:00:00,294.51,299.53,292.52,293.43,10849.0,294.51,299.53,292.52,293.43,10849.0
2020-04-13 10:30:00,294.53,296.34,293.04,295.2,3928.0,294.53,296.34,293.04,295.2,3928.0
2020-04-13 11:00:00,293.83,296.3,292.21,295.69,3340.0,293.83,296.3,292.21,295.69,3340.0
2020-04-13 11:30:00,295.52,296.15,294.49,295.06,3301.0,295.52,296.15,294.49,295.06,3301.0
2020-04-13 12:00:00,295.0,296.46,293.19,295.61,16924.0,295.0,296.46,293.19,295.61,16924.0
2020-04-13 12:30:00,295.19,297.3,294.75,296.34,7905.0,295.19,297.3,294.75,296.34,7905.0
2020-04-13 13:00:00,296.91,297.49,295.82,296.86,2600.0,296.91,297.49,295.82,296.86,2600.0
2020-04-13 13:30:00,296.95,298.31,296.42,298.31,5802.0,296.95,298.31,296.42,298.31,5802.0
2020-04-13 14:00:00,298.07,298.07,296.38,296.85,5341.0,298.07,298.07,296.38,296.85,5341.0
2020-04-13 14:30:00,296.94,297.22,294.89,297.07,6741.0,296.94,297.22,294.89,297.07,6741.0
2020-04-13 15:00:00,295.73,299.42,295.39,298.88,9045.0,295.73,299.42,295.39,298.88,9045.0
2020-04-13 15:30:00,298.9,300.99,296.74,298.61,34940.0,298.9,300.99,296.74,298.61,34940.0
2020-04-14 09:30:00,309.34,309.59,305.84,307.8,6187.0,309.34,309.59,305.84,307.8,6187.0
2020-04-14 10:00:00,307.81,311.53,306.91,308.33,15393.0,307.81,311.53,306.91,308.33,15393.0
2020-04-14 10:30:00,307.52,311.95,307.52,309.56,14109.0,307.52,311.95,307.52,309.56,14109.0
2020-04-14 11:00:00,310.06,311.85,306.61,308.93,3768.0,310.06,311.85,306.61,308.93,3768.0
2020-04-14 11:30:00,308.45,310.82,308.45,310.61,6513.0,308.45,310.82,308.45,310.61,6513.0
2020-04-14 12:00:00,310.51,312.91,308.92,311.93,7375.0,310.51,312.91,308.92,311.93,7375.0
2020-04-14 12:30:00,312.46,312.89,309.21,309.8,6836.0,312.46,312.89,309.21,309.8,6836.0
2020-04-14 13:00:00,310.05,313.16,309.43,313.14,9778.0,310.05,313.16,309.43,313.14,9778.0
2020-04-14 13:30:00,312.98,315.34,312.44,313.52,8596.0,312.98,315.34,312.44,313.52,8596.0
2020-04-14 14:00:00,313.49,314.66,311.99,314.3,15533.0,313.49,314.66,311.99,314.3,15533.0
2020-04-14 14:30:00,314.43,314.43,312.86,313.45,4388.0,314.43,314.43,312.86,313.45,4388.0
2020-04-14 15:00:00,313.49,313.49,309.61,311.42,9373.0,313.49,313.49,309.61,311.42,9373.0
2020-04-14 15:30:00,311.86,314.02,311.15,312.47,37531.0,311.86,314.02,311.15,312.47,37531.0
2020-04-15 09:30:00,303.06,313.0,303.03,310.9,17532.0,303.06,313.0,303.03,310.9,17532.0
2020-04-15 10:00:00,309.77,311.16,305.63,307.33,9401.0,309.77,311.16,305.63,307.33,9401.0
2020-04-15 10:30:00,306.86,313.82,306.86,313.19,3907.0,306.86,313.82,306.86,313.19,3907.0
2020-04-15 11:00:00,314.28,314.49,311.05,312.66,5931.0,314.28,314.49,311.05,312.66,5931.0
2020-04-15 11:30:00,313.02,313.24,307.44,309.65,8335.0,313.02,313.24,307.44,309.65,8335.0
2020-04-15 12:00:00,309.82,309.89,308.15,309.55,2401.0,309.82,309.89,308.15,309.55,2401.0
2020-04-15 12:30:00,310.48,313.15,309.4,312.37,8065.0,310.48,313.15,309.4,312.37,8065.0
2020-04-15 13:00:00,312.29,315.61,311.2,313.94,6769.0,312.29,315.61,311.2,313.94,6769.0
2020-04-15 13:30:00,313.76,316.18,313.76,314.88,8490.0,313.76,316.18,313.76,314.88,8490.0
2020-04-15 14:00:00,314.9,316.87,313.71,315.37,7970.0,314.9,316.87,313.71,315.37,7970.0
2020-04-15 14:30:00,316.25,316.61,314.23,316.3,3406.0,316.25,316.61,314.23,316.3,3406.0
2020-04-15 15:00:00,317.35,317.5,312.26,312.32,7515.0,317.35,317.5,312.26,312.32,7515.0
2020-04-15 15:30:00,312.92,315.42,309.11,310.76,40069.0,312.92,315.42,309.11,310.76,40069.0
2020-04-16 09:30:00,314.99,317.88,312.0,313.82,9542.0,314.99,317.88,312.0,313.82,9542.0
2020-04-16 10:00:00,313.77,314.9,311.26,314.03,6920.0,313.77,314.9,311.26,314.03,6920.0
2020-04-16 10:30:00,314.33,314.33,310.0,313.73,7964.0,314.33,314.33,310.0,313.73,7964.0
2020-04-16 11:00:00,312.49,315.25,312.37,314.58,11743.0,312.49,315.25,312.37,314.58,11743.0
2020-04-16 11:30:00,314.56,315.26,312.3,314.92,6042.0,314.56,315.26,312.3,314.92,6042.0
2020-04-16 12:00:00,314.22,314.23,307.04,308.0,4853.0,314.22,314.23,307.04,308.0,4853.0
2020-04-16 12:30:00,307.32,307.32,304.51,306.67,4448.0,307.32,307.32,304.51,306.67,4448.0
2020-04-16 13:00:00,306.15,307.59,305.14,305.87,4658.0,306.15,307.59,305.14,305.87,4658.0
2020-04-16 13:30:00,305.33,308.0,301.28,302.06,11134.0,305.33,308.0,301.28,302.06,11134.0
2020-04-16 14:00:00,302.86,305.2,301.54,303.09,5528.0,302.86,305.2,301.54,303.09,5528.0
2020-04-16 14:30:00,303.94,306.37,302.7,302.7,13869.0,303.94,306.37,302.7,302.7,13869.0
2020-04-16 15:00:00,303.21,304.85,301.59,304.85,14373.0,303.21,304.85,301.59,304.85,14373.0
2020-04-16 15:30:00,304.38,304.92,299.53,302.24,83381.0,304.38,304.92,299.53,302.24,83381.0
2020-04-17 09:30:00,309.99,313.1,303.96,312.07,13565.0,309.99,313.1,303.96,312.07,13565.0
2020-04-17 10:00:00,312.35,317.22,311.35,314.91,12664.0,312.35,317.22,311.35,314.91,12664.0
2020-04-17 10:30:00,313.58,314.07,310.35,312.64,9323.0,313.58,314.07,310.35,312.64,9323.0
2020-04-17 11:00:00,313.12,316.99,312.75,314.12,15265.0,313.12,316.99,312.75,314.12,15265.0
2020-04-17 11:30:00,313.11,316.63,313.11,315.04,2969.0,313.11,316.63,313.11,315.04,2969.0
2020-04-17 12:00:00,314.93,315.42,313.67,314.61,3797.0,314.93,315.42,313.67,314.61,3797.0
2020-04-17 12:30:00,314.91,315.39,314.07,314.5,3201.0,314.91,315.39,314.07,314.5,3201.0
2020-04-17 13:00:00,313.82,314.33,312.98,313.93,4300.0,313.82,314.33,312.98,313.93,4300.0
2020-04-17 13:30:00,314.37,316.05,313.86,314.93,10477.0,314.37,316.05,313.86,314.93,10477.0
2020-04-17 14:00:00,314.86,316.35,313.8,314.52,10043.0,314.86,316.35,313.8,314.52,10043.0
2020-04-17 14:30:00,312.73,315.31,312.73,314.7,8923.0,312.73,315.31,312.73,314.7,8923.0
2020-04-17 15:00:00,315.12,316.93,314.7,316.69,15975.0,315.12,316.93,314.7,316.69,15975.0
2020-04-17 15:30:00,316.47,320.8,316.47,318.95,62091.0,316.47,320.8,316.47,318.95,62091.0
2020-04-20 09:30:00,314.24,320.68,311.03,315.22,8377.0,314.24,320.68,311.03,315.22,8377.0
2020-04-20 10:00:00,311.52,316.15,311.52,314.56,5643.0,311.52,316.15,311.52,314.56,5643.0
2020-04-20 10:30:00,314.92,316.35,313.48,315.5,1700.0,314.92,316.35,313.48,315.5,1700.0
2020-04-20 11:00:00,317.12,317.12,312.38,314.94,4300.0,317.12,317.12,312.38,314.94,4300.0
2020-04-20 11:30:00,314.51,319.23,312.83,317.83,3900.0,314.51,319.23,312.83,317.83,3900.0
2020-04-20 12:00:00,317.88,319.0,316.85,317.63,2046.0,317.88,319.0,316.85,317.63,2046.0
2020-04-20 12:30:00,316.44,319.09,316.44,317.64,1100.0,316.44,319.09,316.44,317.64,1100.0
2020-04-20 13:00:00,316.73,316.73,313.0,313.0,1415.0,316.73,316.73,313.0,313.0,1415.0
2020-04-20 13:30:00,313.33,315.68,311.94,313.21,3306.0,313.33,315.68,311.94,313.21,3306.0
2020-04-20 14:00:00,313.17,313.75,310.0,310.0,2055.0,313.17,313.75,310.0,310.0,2055.0
2020-04-20 14:30:00,309.14,312.07,308.16,308.17,9052.0,309.14,312.07,308.16,308.17,9052.0
2020-04-20 15:00:00,308.2,309.98,307.37,309.94,3413.0,308.2,309.98,307.37,309.94,3413.0
2020-04-20 15:30:00,309.36,310.1,306.72,307.34,13243.0,309.36,310.1,306.72,307.34,13243.0
2020-04-21 09:30:00,301.17,301.63,296.2,299.19,11235.0,301.17,301.63,296.2,299.19,11235.0
2020-04-21 10:00:00,299.83,300.29,294.35,297.74,6311.0,299.83,300.29,294.35,297.74,6311.0
2020-04-21 10:30:00,296.77,296.77,287.15,288.54,8018.0,296.77,296.77,287.15,288.54,8018.0
2020-04-21 11:00:00,289.67,293.4,288.66,288.67,5667.0,289.67,293.4,288.66,288.67,5667.0
2020-04-21 11:30:00,289.2,291.2,287.15,291.2,4737.0,289.2,291.2,287.15,291.2,4737.0
2020-04-21 12:00:00,290.54,292.35,289.87,292.24,6126.0,290.54,292.35,289.87,292.24,6126.0
2020-04-21 12:30:00,291.99,292.58,289.72,292.44,6022.0,291.99,292.58,289.72,292.44,6022.0
2020-04-21 13:00:00,293.61,297.21,293.14,297.21,5850.0,293.61,297.21,293.14,297.21,5850.0
2020-04-21 13:30:00,296.38,297.71,295.18,296.17,4640.0,296.38,297.71,295.18,296.17,4640.0
2020-04-21 14:00:00,295.36,296.86,290.36,294.7,7843.0,295.36,296.86,290.36,294.7,7843.0
2020-04-21 14:30:00,294.43,294.82,291.76,294.37,4905.0,294.43,294.82,291.76,294.37,4905.0
2020-04-21 15:00:00,293.93,294.91,291.68,292.95,4633.0,293.93,294.91,291.68,292.95,4633.0
2020-04-21 15:30:00,293.29,294.74,291.05,291.56,18496.0,293.29,294.74,291.05,291.56,18496.0
2020-04-22 09:30:00,302.29,302.29,295.2,299.67,8944.0,302.29,302.29,295.2,299.67,8944.0
2020-04-22 10:00:00,300.3,301.95,298.66,301.09,3152.0,300.3,301.95,298.66,301.09,3152.0
2020-04-22 10:30:00,300.67,303.52,300.67,302.6,5437.0,300.67,303.52,300.67,302.6,5437.0
2020-04-22 11:00:00,302.96,305.0,301.8,304.66,3725.0,302.96,305.0,301.8,304.66,3725.0
2020-04-22 11:30:00,305.52,306.23,304.2,304.2,4175.0,305.52,306.23,304.2,304.2,4175.0
2020-04-22 12:00:00,305.17,305.6,304.1,305.01,4493.0,305.17,305.6,304.1,305.01,4493.0
2020-04-22 12:30:00,305.11,306.05,304.5,305.17,2198.0,305.11,306.05,304.5,305.17,2198.0
2020-04-22 13:00:00,304.59,305.35,304.1,305.17,3900.0,304.59,305.35,304.1,305.17,3900.0
2020-04-22 13:30:00,305.64,305.69,304.18,305.69,1749.0,305.64,305.69,304.18,305.69,1749.0
2020-04-22 14:00:00,304.67,305.43,303.96,305.43,1617.0,304.67,305.43,303.96,305.43,1617.0
2020-04-22 14:30:00,305.9,306.35,305.3,306.35,2884.0,305.9,306.35,305.3,306.35,2884.0
2020-04-22 15:00:00,306.5,307.63,305.79,306.38,3703.0,306.5,307.63,305.79,306.38,3703.0
2020-04-22 15:30:00,306.68,307.25,302.72,303.61,25014.0,306.68,307.25,302.72,303.61,25014.0
2020-04-23 09:30:00,303.56,309.21,302.5,309.21,7211.0,303.56,309.21,302.5,309.21,7211.0
2020-04-23 10:00:00,306.5,307.3,304.05,305.42,6169.0,306.5,307.3,304.05,305.42,6169.0
2020-04-23 10:30:00,305.26,307.6,304.49,305.66,3038.0,305.26,307.6,304.49,305.66,3038.0
2020-04-23 11:00:00,306.72,307.36,304.1,307.36,3200.0,306.72,307.36,304.1,307.36,3200.0
2020-04-23 11:30:00,308.22,308.22,303.01,304.31,2900.0,308.22,308.22,303.01,304.31,2900.0
2020-04-23 12:00:00,303.9,307.81,303.9,307.43,6248.0,303.9,307.81,303.9,307.43,6248.0
2020-04-23 12:30:00,307.28,308.44,304.04,306.1,6100.0,307.28,308.44,304.04,306.1,6100.0
2020-04-23 13:00:00,305.38,308.52,304.31,305.82,5104.0,305.38,308.52,304.31,305.82,5104.0
2020-04-23 13:30:00,306.0,306.26,302.04,302.6,2143.0,306.0,306.26,302.04,302.6,2143.0
2020-04-23 14:00:00,302.45,305.02,299.94,304.86,4448.0,302.45,305.02,299.94,304.86,4448.0
2020-04-23 14:30:00,304.57,306.5,303.98,306.5,2746.0,304.57,306.5,303.98,306.5,2746.0
2020-04-23 15:00:00,305.94,306.65,302.21,303.18,5400.0,305.94,306.65,302.21,303.18,5400.0
2020-04-23 15:30:00,302.78,304.22,300.13,302.2,24402.0,302.78,304.22,300.13,302.2,24402.0
2020-04-24 09:30:00,303.5,304.47,296.68,301.09,4065.0,303.5,304.47,296.68,301.09,4065.0
2020-04-24 10:00:00,299.98,303.04,299.31,301.81,6201.0,299.98,303.04,299.31,301.81,6201.0
2020-04-24 10:30:00,301.86,303.28,300.57,301.55,5786.0,301.86,303.28,300.57,301.55,5786.0
2020-04-24 11:00:00,300.72,303.06,298.28,299.59,5800.0,300.72,303.06,298.28,299.59,5800.0
2020-04-24 11:30:00,298.83,302.76,298.83,299.55,4811.0,298.83,302.76,298.83,299.55,4811.0
2020-04-24 12:00:00,300.52,303.08,300.05,303.08,12771.0,300.52,303.08,300.05,303.08,12771.0
2020-04-24 12:30:00,303.59,304.25,303.17,304.25,2032.0,303.59,304.25,303.17,304.25,2032.0
2020-04-24 13:00:00,304.65,304.65,302.58,303.52,11987.0,304.65,304.65,302.58,303.52,11987.0
2020-04-24 13:30:00,303.7,305.26,303.22,305.25,3998.0,303.7,305.26,303.22,305.25,3998.0
2020-04-24 14:00:00,305.24,305.79,303.71,303.94,6808.0,305.24,305.79,303.71,303.94,6808.0
2020-04-24 14:30:00,304.06,304.06,301.83,302.62,11031.0,304.06,304.06,301.83,302.62,11031.0
2020-04-24 15:00:00,302.58,302.7,301.25,301.56,6534.0,302.58,302.7,301.25,301.56,6534.0
2020-04-24 15:30:00,301.35,302.94,300.02,300.79,22787.0,301.35,302.94,300.02,300.79,22787.0
2020-04-27 09:30:00,304.95,309.19,302.99,308.78,11670.0,304.95,309.19,302.99,308.78,11670.0
2020-04-27 10:00:00,308.65,310.35,307.28,308.88,5163.0,308.65,310.35,307.28,308.88,5163.0
2020-04-27 10:30:00,308.39,310.39,307.57,307.68,4569.0,308.39,310.39,307.57,307.68,4569.0
2020-04-27 11:00:00,307.54,308.0,305.47,307.43,14721.0,307.54,308.0,305.47,307.43,14721.0
2020-04-27 11:30:00,307.58,309.18,306.83,308.69,4100.0,307.58,309.18,306.83,308.69,4100.0
2020-04-27 12:00:00,307.96,309.0,307.12,308.27,17650.0,307.96,309.0,307.12,308.27,17650.0
2020-04-27 12:30:00,308.5,312.7,308.5,312.59,12727.0,308.5,312.7,308.5,312.59,12727.0
2020-04-27 13:00:00,312.48,312.48,308.99,310.54,8200.0,312.48,312.48,308.99,310.54,8200.0
2020-04-27 13:30:00,310.28,310.3,309.01,310.3,8115.0,310.28,310.3,309.01,310.3,8115.0
2020-04-27 14:00:00,310.43,311.0,308.72,309.59,6200.0,310.43,311.0,308.72,309.59,6200.0
2020-04-27 14:30:00,309.38,310.24,309.24,310.1,3600.0,309.38,310.24,309.24,310.1,3600.0
2020-04-27 15:00:00,310.64,312.04,310.16,310.17,2800.0,310.64,312.04,310.16,310.17,2800.0
2020-04-27 15:30:00,310.5,311.71,309.0,309.6,33033.0,310.5,311.71,309.0,309.6,33033.0
2020-04-28 09:30:00,315.5,318.92,311.68,317.25,10753.0,315.5,318.92,311.68,317.25,10753.0
2020-04-28 10:00:00,317.01,319.32,315.16,318.44,13425.0,317.01,319.32,315.16,318.44,13425.0
2020-04-28 10:30:00,318.91,319.74,312.28,313.07,19442.0,318.91,319.74,312.28,313.07,19442.0
2020-04-28 11:00:00,313.82,319.59,312.53,317.7,10793.0,313.82,319.59,312.53,317.7,10793.0
2020-04-28 11:30:00,317.75,318.6,316.44,317.84,14126.0,317.75,318.6,316.44,317.84,14126.0
2020-04-28 12:00:00,318.22,319.5,317.11,318.1,7241.0,318.22,319.5,317.11,318.1,7241.0
2020-04-28 12:30:00,318.0,321.0,317.5,320.63,13850.0,318.0,321.0,317.5,320.63,13850.0
2020-04-28 13:00:00,320.64,324.0,319.78,323.35,16037.0,320.64,324.0,319.78,323.35,16037.0
2020-04-28 13:30:00,323.0,324.35,322.15,323.73,10110.0,323.0,324.35,322.15,323.73,10110.0
2020-04-28 14:00:00,324.02,326.85,323.85,326.09,12366.0,324.02,326.85,323.85,326.09,12366.0
2020-04-28 14:30:00,325.65,327.37,324.55,326.17,6461.0,325.65,327.37,324.55,326.17,6461.0
2020-04-28 15:00:00,326.31,328.63,326.24,327.52,9114.0,326.31,328.63,326.24,327.52,9114.0
2020-04-28 15:30:00,327.42,330.0,324.05,325.64,58319.0,327.42,330.0,324.05,325.64,58319.0
2020-04-29 09:30:00,330.71,341.47,330.71,338.88,14855.0,330.71,341.47,330.71,338.88,14855.0
2020-04-29 10:00:00,339.39,341.99,337.69,341.99,10357.0,339.39,341.99,337.69,341.99,10357.0
2020-04-29 10:30:00,341.81,345.49,341.0,344.7,28272.0,341.81,345.49,341.0,344.7,28272.0
2020-04-29 11:00:00,345.42,350.41,344.58,350.0,7986.0,345.42,350.41,344.58,350.0,7986.0
2020-04-29 11:30:00,349.99,349.99,346.96,347.37,6072.0,349.99,349.99,346.96,347.37,6072.0
2020-04-29 12:00:00,348.05,350.0,347.17,348.46,8609.0,348.05,350.0,347.17,348.46,8609.0
2020-04-29 12:30:00,348.79,352.19,348.79,352.09,12775.0,348.79,352.19,348.79,352.09,12775.0
2020-04-29 13:00:00,351.86,352.69,350.65,351.56,8862.0,351.86,352.69,350.65,351.56,8862.0
2020-04-29 13:30:00,352.05,352.32,350.0,351.51,13223.0,352.05,352.32,350.0,351.51,13223.0
2020-04-29 14:00:00,351.68,352.46,348.39,350.03,11212.0,351.68,352.46,348.39,350.03,11212.0
2020-04-29 14:30:00,350.67,352.87,350.59,352.48,9802.0,350.67,352.87,350.59,352.48,9802.0
2020-04-29 15:00:00,352.49,355.77,352.14,355.77,12630.0,352.49,355.77,352.14,355.77,12630.0
2020-04-29 15:30:00,356.22,359.76,355.39,356.99,47444.0,356.22,359.76,355.39,356.99,47444.0
2020-04-30 09:30:00,362.06,364.26,345.0,357.89,25278.0,362.06,364.26,345.0,357.89,25278.0
2020-04-30 10:00:00,359.59,359.76,349.17,353.19,11642.0,359.59,359.76,349.17,353.19,11642.0
2020-04-30 10:30:00,355.19,355.19,345.55,348.4,8644.0,355.19,355.19,345.55,348.4,8644.0
2020-04-30 11:00:00,348.05,351.34,341.78,341.78,17347.0,348.05,351.34,341.78,341.78,17347.0
2020-04-30 11:30:00,342.36,344.77,340.48,341.91,8820.0,342.36,344.77,340.48,341.91,8820.0
2020-04-30 12:00:00,341.16,341.19,335.45,337.16,19247.0,341.16,341.19,335.45,337.16,19247.0
2020-04-30 12:30:00,335.97,339.69,335.32,338.79,11892.0,335.97,339.69,335.32,338.79,11892.0
2020-04-30 13:00:00,337.96,348.04,336.3,345.71,32139.0,337.96,348.04,336.3,345.71,32139.0
2020-04-30 13:30:00,345.32,349.56,344.15,345.89,20467.0,345.32,349.56,344.15,345.89,20467.0
2020-04-30 14:00:00,345.26,350.58,345.16,349.23,18891.0,345.26,350.58,345.16,349.23,18891.0
2020-04-30 14:30:00,349.18,353.59,347.91,349.59,17993.0,349.18,353.59,347.91,349.59,17993.0
2020-04-30 15:00:00,349.85,350.55,347.14,350.0,17063.0,349.85,350.55,347.14,350.0,17063.0
2020-04-30 15:30:00,349.76,359.51,347.38,354.43,116030.0,349.76,359.51,347.38,354.43,116030.0
2020-05-01 09:30:00,340.3,349.68,338.57,345.07,15158.0,340.3,349.68,338.57,345.07,15158.0
2020-05-01 10:00:00,342.47,343.94,338.31,341.29,13357.0,342.47,343.94,338.31,341.29,13357.0
2020-05-01 10:30:00,340.33,345.17,339.89,342.15,11745.0,340.33,345.17,339.89,342.15,11745.0
2020-05-01 11:00:00,342.12,342.43,339.4,340.0,11883.0,342.12,342.43,339.4,340.0,11883.0
2020-05-01 11:30:00,338.24,339.74,333.16,335.15,10811.0,338.24,339.74,333.16,335.15,10811.0
2020-05-01 12:00:00,334.24,335.44,332.33,334.16,12628.0,334.24,335.44,332.33,334.16,12628.0
2020-05-01 12:30:00,334.02,334.33,331.18,331.72,9607.0,334.02,334.33,331.18,331.72,9607.0
2020-05-01 13:00:00,332.2,332.67,330.01,332.21,6053.0,332.2,332.67,330.01,332.21,6053.0
2020-05-01 13:30:00,332.35,332.35,330.88,331.63,4026.0,332.35,332.35,330.88,331.63,4026.0
2020-05-01 14:00:00,331.45,333.11,331.29,333.11,5627.0,331.45,333.11,331.29,333.11,5627.0
2020-05-01 14:30:00,332.5,333.45,332.24,333.15,5247.0,332.5,333.45,332.24,333.15,5247.0
2020-05-01 15:00:00,332.99,334.54,332.41,333.67,7316.0,332.99,334.54,332.41,333.67,7316.0
2020-05-01 15:30:00,333.99,337.13,332.44,336.19,54045.0,333.99,337.13,332.44,336.19,54045.0
2020-05-04 09:30:00,332.27,337.45,327.9,335.48,11992.0,332.27,337.45,327.9,335.48,11992.0
2020-05-04 10:00:00,336.96,341.17,336.96,340.57,7246.0,336.96,341.17,336.96,340.57,7246.0
2020-05-04 10:30:00,339.78,343.15,339.63,340.4,12155.0,339.78,343.15,339.63,340.4,12155.0
2020-05-04 11:00:00,339.71,343.42,339.7,341.2,6193.0,339.71,343.42,339.7,341.2,6193.0
2020-05-04 11:30:00,342.38,343.46,341.8,342.04,7016.0,342.38,343.46,341.8,342.04,7016.0
2020-05-04 12:00:00,342.04,342.61,339.07,339.07,15775.0,342.04,342.61,339.07,339.07,15775.0
2020-05-04 12:30:00,338.52,338.91,336.45,337.29,8433.0,338.52,338.91,336.45,337.29,8433.0
2020-05-04 13:00:00,337.79,337.79,335.16,336.92,7370.0,337.79,337.79,335.16,336.92,7370.0
2020-05-04 13:30:00,336.99,338.24,336.85,338.0,6388.0,336.99,338.24,336.85,338.0,6388.0
2020-05-04 14:00:00,338.06,340.55,337.79,339.66,5991.0,338.06,340.55,337.79,339.66,5991.0
2020-05-04 14:30:00,340.04,342.4,339.68,342.4,4796.0,340.04,342.4,339.68,342.4,4796.0
2020-05-04 15:00:00,341.72,344.61,341.65,344.36,12586.0,341.72,344.61,341.65,344.36,12586.0
2020-05-04 15:30:00,343.86,346.32,343.2,345.83,35106.0,343.86,346.32,343.2,345.83,35106.0
2020-05-05 09:30:00,349.52,359.95,349.52,358.08,14116.0,349.52,359.95,349.52,358.08,14116.0
2020-05-05 10:00:00,358.94,360.92,357.72,358.21,17096.0,358.94,360.92,357.72,358.21,17096.0
2020-05-05 10:30:00,358.23,360.6,357.52,358.04,24200.0,358.23,360.6,357.52,358.04,24200.0
2020-05-05 11:00:00,357.44,357.77,356.43,356.43,5844.0,357.44,357.77,356.43,356.43,5844.0
2020-05-05 11:30:00,355.47,357.74,355.47,356.2,4186.0,355.47,357.74,355.47,356.2,4186.0
2020-05-05 12:00:00,357.0,357.32,355.38,356.43,13594.0,357.0,357.32,355.38,356.43,13594.0
2020-05-05 12:30:00,356.44,357.16,355.0,355.49,7347.0,356.44,357.16,355.0,355.49,7347.0
2020-05-05 13:00:00,356.06,356.37,354.44,355.9,3596.0,356.06,356.37,354.44,355.9,3596.0
2020-05-05 13:30:00,356.0,356.37,354.55,355.89,5307.0,356.0,356.37,354.55,355.89,5307.0
2020-05-05 14:00:00,356.06,357.55,355.71,357.51,4000.0,356.06,357.55,355.71,357.51,4000.0
2020-05-05 14:30:00,357.52,358.16,355.62,358.16,5709.0,357.52,358.16,355.62,358.16,5709.0
2020-05-05 15:00:00,357.87,358.3,354.98,355.23,21544.0,357.87,358.3,354.98,355.23,21544.0
2020-05-05 15:30:00,355.35,356.39,352.17,353.01,33840.0,355.35,356.39,352.17,353.01,33840.0
2020-05-06 09:30:00,359.35,361.32,355.87,357.5,9324.0,359.35,361.32,355.87,357.5,9324.0
2020-05-06 10:00:00,356.88,358.2,354.46,358.2,7675.0,356.88,358.2,354.46,358.2,7675.0
2020-05-06 10:30:00,358.72,360.99,358.2,360.6,8995.0,358.72,360.99,358.2,360.6,8995.0
2020-05-06 11:00:00,360.99,362.0,359.4,361.04,14563.0,360.99,362.0,359.4,361.04,14563.0
2020-05-06 11:30:00,361.29,361.63,359.35,360.34,4577.0,361.29,361.63,359.35,360.34,4577.0
2020-05-06 12:00:00,360.13,360.63,357.97,360.6,13045.0,360.13,360.63,357.97,360.6,13045.0
2020-05-06 12:30:00,360.97,361.85,360.47,360.55,14217.0,360.97,361.85,360.47,360.55,14217.0
2020-05-06 13:00:00,360.74,361.6,359.78,361.04,12106.0,360.74,361.6,359.78,361.04,12106.0
2020-05-06 13:30:00,361.28,362.87,361.05,362.43,5310.0,361.28,362.87,361.05,362.43,5310.0
2020-05-06 14:00:00,362.43,362.68,360.66,361.09,4193.0,362.43,362.68,360.66,361.09,4193.0
2020-05-06 14:30:00,360.78,361.44,360.19,360.32,2914.0,360.78,361.44,360.19,360.32,2914.0
2020-05-06 15:00:00,359.94,360.37,358.02,359.33,8326.0,359.94,360.37,358.02,359.33,8326.0
2020-05-06 15:30:00,358.83,358.83,355.75,357.29,28659.0,358.83,358.83,355.75,357.29,28659.0
2020-05-07 09:30:00,364.04,364.99,360.07,362.87,10711.0,364.04,364.99,360.07,362.87,10711.0
2020-05-07 10:00:00,364.0,364.54,361.78,364.47,7517.0,364.0,364.54,361.78,364.47,7517.0
2020-05-07 10:30:00,364.72,366.66,364.45,365.68,6065.0,364.72,366.66,364.45,365.68,6065.0
2020-05-07 11:00:00,366.34,368.53,366.34,368.1,4698.0,366.34,368.53,366.34,368.1,4698.0
2020-05-07 11:30:00,368.23,371.07,368.22,370.72,5500.0,368.23,371.07,368.22,370.72,5500.0
2020-05-07 12:00:00,371.19,371.19,369.06,370.06,5587.0,371.19,371.19,369.06,370.06,5587.0
2020-05-07 12:30:00,369.58,369.58,368.41,368.7,3321.0,369.58,369.58,368.41,368.7,3321.0
2020-05-07 13:00:00,368.5,370.43,368.5,370.43,8445.0,368.5,370.43,368.5,370.43,8445.0
2020-05-07 13:30:00,370.58,371.08,368.64,370.8,7972.0,370.58,371.08,368.64,370.8,7972.0
2020-05-07 14:00:00,370.0,370.2,368.88,369.39,10227.0,370.0,370.2,368.88,369.39,10227.0
2020-05-07 14:30:00,369.23,369.98,367.6,368.42,6487.0,369.23,369.98,367.6,368.42,6487.0
2020-05-07 15:00:00,368.56,368.56,364.76,365.09,7740.0,368.56,368.56,364.76,365.09,7740.0
2020-05-07 15:30:00,365.0,369.6,363.89,367.76,48811.0,365.0,369.6,363.89,367.76,48811.0
2020-05-08 09:30:00,371.42,374.97,368.42,373.56,13091.0,371.42,374.97,368.42,373.56,13091.0
2020-05-08 10:00:00,373.22,375.0,372.41,374.61,6861.0,373.22,375.0,372.41,374.61,6861.0
2020-05-08 10:30:00,374.75,375.05,372.36,373.14,13100.0,374.75,375.05,372.36,373.14,13100.0
2020-05-08 11:00:00,373.29,373.81,369.63,369.98,16694.0,373.29,373.81,369.63,369.98,16694.0
2020-05-08 11:30:00,371.06,372.75,370.65,371.24,8967.0,371.06,372.75,370.65,371.24,8967.0
2020-05-08 12:00:00,370.97,371.68,370.01,370.82,3734.0,370.97,371.68,370.01,370.82,3734.0
2020-05-08 12:30:00,372.03,373.04,371.7,373.04,3960.0,372.03,373.04,371.7,373.04,3960.0
2020-05-08 13:00:00,372.78,373.05,370.05,370.05,2686.0,372.78,373.05,370.05,370.05,2686.0
2020-05-08 13:30:00,369.75,370.1,368.69,368.89,4649.0,369.75,370.1,368.69,368.89,4649.0
2020-05-08 14:00:00,368.92,369.48,368.15,369.41,5048.0,368.92,369.48,368.15,369.41,5048.0
2020-05-08 14:30:00,369.38,370.27,368.46,368.46,4039.0,369.38,370.27,368.46,368.46,4039.0
2020-05-08 15:00:00,369.2,369.3,367.41,368.19,6358.0,369.2,369.3,367.41,368.19,6358.0
2020-05-08 15:30:00,368.53,371.44,368.49,371.1,17065.0,368.53,371.44,368.49,371.1,17065.0
2020-05-11 09:30:00,366.6,371.43,366.6,369.8,6849.0,366.6,371.43,366.6,369.8,6849.0
2020-05-11 10:00:00,370.23,372.76,370.23,371.48,12012.0,370.23,372.76,370.23,371.48,12012.0
2020-05-11 10:30:00,371.1,373.22,370.06,372.37,5098.0,371.1,373.22,370.06,372.37,5098.0
2020-05-11 11:00:00,371.85,372.62,370.6,371.4,5852.0,371.85,372.62,370.6,371.4,5852.0
2020-05-11 11:30:00,372.35,372.87,371.67,371.98,4563.0,372.35,372.87,371.67,371.98,4563.0
2020-05-11 12:00:00,372.51,372.78,371.01,372.62,7212.0,372.51,372.78,371.01,372.62,7212.0
2020-05-11 12:30:00,372.02,374.34,372.02,374.34,6073.0,372.02,374.34,372.02,374.34,6073.0
2020-05-11 13:00:00,373.68,374.74,373.68,374.24,3600.0,373.68,374.74,373.68,374.24,3600.0
2020-05-11 13:30:00,374.67,374.91,374.39,374.4,3000.0,374.67,374.91,374.39,374.4,3000.0
2020-05-11 14:00:00,374.71,374.71,373.3,373.62,7087.0,374.71,374.71,373.3,373.62,7087.0
2020-05-11 14:30:00,373.36,375.99,373.36,375.99,5292.0,373.36,375.99,373.36,375.99,5292.0
2020-05-11 15:00:00,375.5,376.41,373.61,374.0,5859.0,375.5,376.41,373.61,374.0,5859.0
2020-05-11 15:30:00,373.82,374.37,371.7,372.38,34427.0,373.82,374.37,371.7,372.38,34427.0
2020-05-12 09:30:00,371.39,373.3,360.67,362.49,23186.0,371.39,373.3,360.67,362.49,23186.0
2020-05-12 10:00:00,362.52,365.3,361.85,364.21,16088.0,362.52,365.3,361.85,364.21,16088.0
2020-05-12 10:30:00,363.81,366.37,363.81,366.37,18685.0,363.81,366.37,363.81,366.37,18685.0
2020-05-12 11:00:00,366.19,368.85,364.9,364.9,9729.0,366.19,368.85,364.9,364.9,9729.0
2020-05-12 11:30:00,365.21,366.02,363.91,364.56,7306.0,365.21,366.02,363.91,364.56,7306.0
2020-05-12 12:00:00,364.27,366.64,363.2,366.61,6860.0,364.27,366.64,363.2,366.61,6860.0
2020-05-12 12:30:00,366.92,367.78,366.26,367.78,3657.0,366.92,367.78,366.26,367.78,3657.0
2020-05-12 13:00:00,367.83,367.83,364.59,365.22,6734.0,367.83,367.83,364.59,365.22,6734.0
2020-05-12 13:30:00,365.3,365.59,364.49,364.68,6986.0,365.3,365.59,364.49,364.68,6986.0
2020-05-12 14:00:00,364.02,364.31,362.05,362.47,4424.0,364.02,364.31,362.05,362.47,4424.0
2020-05-12 14:30:00,362.17,362.18,359.29,359.62,17950.0,362.17,362.18,359.29,359.62,17950.0
2020-05-12 15:00:00,359.0,359.49,356.87,357.53,21773.0,359.0,359.49,356.87,357.53,21773.0
2020-05-12 15:30:00,357.25,357.29,351.69,351.69,33598.0,357.25,357.29,351.69,351.69,33598.0
2020-05-13 09:30:00,354.36,354.4,346.19,351.77,22302.0,354.36,354.4,346.19,351.77,22302.0
2020-05-13 10:00:00,351.68,355.32,351.68,354.92,12565.0,351.68,355.32,351.68,354.92,12565.0
2020-05-13 10:30:00,355.05,356.78,354.11,354.11,19144.0,355.05,356.78,354.11,354.11,19144.0
2020-05-13 11:00:00,354.54,357.24,351.82,352.69,15275.0,354.54,357.24,351.82,352.69,15275.0
2020-05-13 11:30:00,352.37,353.31,346.01,347.19,13718.0,352.37,353.31,346.01,347.19,13718.0
2020-05-13 12:00:00,347.29,347.92,341.53,345.58,15136.0,347.29,347.92,341.53,345.58,15136.0
2020-05-13 12:30:00,345.85,348.0,344.76,345.69,9574.0,345.85,348.0,344.76,345.69,9574.0
2020-05-13 13:00:00,346.38,346.51,343.83,345.71,7690.0,346.38,346.51,343.83,345.71,7690.0
2020-05-13 13:30:00,346.5,347.21,345.38,345.78,6655.0,346.5,347.21,345.38,345.78,6655.0
2020-05-13 14:00:00,345.23,349.26,344.35,348.82,9117.0,345.23,349.26,344.35,348.82,9117.0
2020-05-13 14:30:00,348.42,348.85,345.76,345.76,10924.0,348.42,348.85,345.76,345.76,10924.0
2020-05-13 15:00:00,345.86,346.73,344.46,345.56,20920.0,345.86,346.73,344.46,345.56,20920.0
2020-05-13 15:30:00,346.21,351.3,345.3,350.13,41279.0,346.21,351.3,345.3,350.13,41279.0
2020-05-14 09:30:00,343.46,348.31,337.04,340.15,8677.0,343.46,348.31,337.04,340.15,8677.0
2020-05-14 10:00:00,339.6,342.65,337.31,340.01,10975.0,339.6,342.65,337.31,340.01,10975.0
2020-05-14 10:30:00,340.63,346.62,340.36,345.49,13986.0,340.63,346.62,340.36,345.49,13986.0
2020-05-14 11:00:00,344.68,348.26,344.66,345.81,5700.0,344.68,348.26,344.66,345.81,5700.0
2020-05-14 11:30:00,348.28,348.28,343.22,343.81,6523.0,348.28,348.28,343.22,343.81,6523.0
2020-05-14 12:00:00,343.2,345.34,342.82,344.71,6694.0,343.2,345.34,342.82,344.71,6694.0
2020-05-14 12:30:00,345.37,346.05,344.27,345.62,4843.0,345.37,346.05,344.27,345.62,4843.0
2020-05-14 13:00:00,345.56,346.0,344.82,345.82,4004.0,345.56,346.0,344.82,345.82,4004.0
2020-05-14 13:30:00,345.88,346.16,344.67,344.77,2408.0,345.88,346.16,344.67,344.77,2408.0
2020-05-14 14:00:00,344.79,345.31,343.58,345.06,3060.0,344.79,345.31,343.58,345.06,3060.0
2020-05-14 14:30:00,345.4,345.4,342.15,344.45,3916.0,345.4,345.4,342.15,344.45,3916.0
2020-05-14 15:00:00,344.29,348.45,344.29,348.45,4691.0,344.29,348.45,344.29,348.45,4691.0
2020-05-14 15:30:00,347.89,350.16,346.53,349.92,12140.0,347.89,350.16,346.53,349.92,12140.0
2020-05-15 09:30:00,347.4,358.7,344.23,357.24,9457.0,347.4,358.7,344.23,357.24,9457.0
2020-05-15 10:00:00,357.91,358.79,354.91,355.44,8918.0,357.91,358.79,354.91,355.44,8918.0
2020-05-15 10:30:00,355.01,357.0,352.16,352.21,7872.0,355.01,357.0,352.16,352.21,7872.0
2020-05-15 11:00:00,350.74,353.26,350.6,352.8,6702.0,350.74,353.26,350.6,352.8,6702.0
2020-05-15 11:30:00,352.67,353.24,350.75,351.96,13025.0,352.67,353.24,350.75,351.96,13025.0
2020-05-15 12:00:00,352.32,353.39,351.81,352.9,7272.0,352.32,353.39,351.81,352.9,7272.0
2020-05-15 12:30:00,352.37,352.6,351.04,351.04,3600.0,352.37,352.6,351.04,351.04,3600.0
2020-05-15 13:00:00,351.35,352.26,350.93,351.03,6700.0,351.35,352.26,350.93,351.03,6700.0
2020-05-15 13:30:00,350.88,351.6,349.74,350.14,7364.0,350.88,351.6,349.74,350.14,7364.0
2020-05-15 14:00:00,349.9,352.16,349.9,352.16,5965.0,349.9,352.16,349.9,352.16,5965.0
2020-05-15 14:30:00,352.02,352.2,349.35,349.59,6440.0,352.02,352.2,349.35,349.59,6440.0
2020-05-15 15:00:00,349.62,352.46,349.47,351.37,12110.0,349.62,352.46,349.47,351.37,12110.0
2020-05-15 15:30:00,351.94,354.02,350.82,352.36,20473.0,351.94,354.02,350.82,352.36,20473.0
2020-05-18 09:30:00,363.92,370.07,360.97,366.29,12091.0,363.92,370.07,360.97,366.29,12091.0
2020-05-18 10:00:00,366.28,369.33,365.97,368.78,11123.0,366.28,369.33,365.97,368.78,11123.0
2020-05-18 10:30:00,368.41,371.5,368.13,370.92,11393.0,368.41,371.5,368.13,370.92,11393.0
2020-05-18 11:00:00,371.15,375.1,370.27,374.76,17581.0,371.15,375.1,370.27,374.76,17581.0
2020-05-18 11:30:00,374.43,374.92,372.45,372.72,7918.0,374.43,374.92,372.45,372.72,7918.0
2020-05-18 12:00:00,372.27,373.69,371.58,372.39,4140.0,372.27,373.69,371.58,372.39,4140.0
2020-05-18 12:30:00,372.27,372.63,370.9,370.94,8098.0,372.27,372.63,370.9,370.94,8098.0
2020-05-18 13:00:00,370.92,373.33,370.92,372.75,3601.0,370.92,373.33,370.92,372.75,3601.0
2020-05-18 13:30:00,372.46,372.63,369.22,369.28,6574.0,372.46,372.63,369.22,369.28,6574.0
2020-05-18 14:00:00,369.47,369.95,368.05,369.27,4324.0,369.47,369.95,368.05,369.27,4324.0
2020-05-18 14:30:00,369.67,369.67,366.66,367.44,9961.0,369.67,369.67,366.66,367.44,9961.0
2020-05-18 15:00:00,367.77,368.1,366.48,367.33,5927.0,367.77,368.1,366.48,367.33,5927.0
2020-05-18 15:30:00,367.53,370.96,365.88,367.41,31316.0,367.53,370.96,365.88,367.41,31316.0
2020-05-19 09:30:00,370.0,374.39,369.71,373.99,8278.0,370.0,374.39,369.71,373.99,8278.0
2020-05-19 10:00:00,373.69,375.97,373.69,375.41,4934.0,373.69,375.97,373.69,375.41,4934.0
2020-05-19 10:30:00,376.71,376.73,373.74,375.64,5712.0,376.71,376.73,373.74,375.64,5712.0
2020-05-19 11:00:00,374.78,376.47,374.45,376.0,6282.0,374.78,376.47,374.45,376.0,6282.0
2020-05-19 11:30:00,376.04,377.41,375.52,376.72,3507.0,376.04,377.41,375.52,376.72,3507.0
2020-05-19 12:00:00,376.84,377.56,376.27,377.49,3949.0,376.84,377.56,376.27,377.49,3949.0
2020-05-19 12:30:00,377.12,377.73,375.62,376.62,3486.0,377.12,377.73,375.62,376.62,3486.0
2020-05-19 13:00:00,376.61,377.14,376.09,377.04,4602.0,376.61,377.14,376.09,377.04,4602.0
2020-05-19 13:30:00,376.88,378.27,376.58,378.05,3052.0,376.88,378.27,376.58,378.05,3052.0
2020-05-19 14:00:00,378.14,379.0,377.8,378.36,3088.0,378.14,379.0,377.8,378.36,3088.0
2020-05-19 14:30:00,378.27,379.2,374.62,375.3,5565.0,378.27,379.2,374.62,375.3,5565.0
2020-05-19 15:00:00,375.23,376.68,374.24,375.43,4559.0,375.23,376.68,374.24,375.43,4559.0
2020-05-19 15:30:00,375.15,375.21,369.08,369.69,20630.0,375.15,375.21,369.08,369.69,20630.0
2020-05-20 09:30:00,378.78,384.46,376.73,383.41,12200.0,378.78,384.46,376.73,383.41,12200.0
2020-05-20 10:00:00,383.27,383.65,381.98,383.03,9285.0,383.27,383.65,381.98,383.03,9285.0
2020-05-20 10:30:00,383.34,385.0,382.58,382.58,5335.0,383.34,385.0,382.58,382.58,5335.0
2020-05-20 11:00:00,382.68,386.66,382.68,385.76,8007.0,382.68,386.66,382.68,385.76,8007.0
2020-05-20 11:30:00,385.34,386.64,384.8,386.38,4309.0,385.34,386.64,384.8,386.38,4309.0
2020-05-20 12:00:00,386.39,386.65,384.81,385.11,12212.0,386.39,386.65,384.81,385.11,12212.0
2020-05-20 12:30:00,385.44,385.45,383.19,383.19,8575.0,385.44,385.45,383.19,383.19,8575.0
2020-05-20 13:00:00,384.63,386.46,384.53,385.5,4605.0,384.63,386.46,384.53,385.5,4605.0
2020-05-20 13:30:00,385.73,386.98,384.55,384.61,4005.0,385.73,386.98,384.55,384.61,4005.0
2020-05-20 14:00:00,384.33,385.94,383.3,383.3,7298.0,384.33,385.94,383.3,383.3,7298.0
2020-05-20 14:30:00,383.89,386.54,383.28,386.54,11243.0,383.89,386.54,383.28,386.54,11243.0
2020-05-20 15:00:00,386.25,387.33,384.63,386.41,12254.0,386.25,387.33,384.63,386.41,12254.0
2020-05-20 15:30:00,386.4,386.4,382.88,383.61,29498.0,386.4,386.4,382.88,383.61,29498.0
2020-05-21 09:30:00,386.11,389.16,382.97,387.58,7977.0,386.11,389.16,382.97,387.58,7977.0
2020-05-21 10:00:00,388.22,388.22,386.67,387.1,4823.0,388.22,388.22,386.67,387.1,4823.0
2020-05-21 10:30:00,386.89,386.89,383.9,384.83,5330.0,386.89,386.89,383.9,384.83,5330.0
2020-05-21 11:00:00,384.44,384.88,381.44,383.21,6565.0,384.44,384.88,381.44,383.21,6565.0
2020-05-21 11:30:00,383.38,387.06,383.38,385.48,9935.0,383.38,387.06,383.38,385.48,9935.0
2020-05-21 12:00:00,385.45,388.91,385.45,388.33,8833.0,385.45,388.91,385.45,388.33,8833.0
2020-05-21 12:30:00,386.71,387.63,385.78,386.59,1765.0,386.71,387.63,385.78,386.59,1765.0
2020-05-21 13:00:00,386.74,388.41,386.35,387.03,5494.0,386.74,388.41,386.35,387.03,5494.0
2020-05-21 13:30:00,387.02,389.13,386.77,388.61,5649.0,387.02,389.13,386.77,388.61,5649.0
2020-05-21 14:00:00,388.91,389.38,388.42,388.83,3532.0,388.91,389.38,388.42,388.83,3532.0
2020-05-21 14:30:00,389.02,389.02,387.05,387.61,5407.0,389.02,389.02,387.05,387.61,5407.0
2020-05-21 15:00:00,388.13,388.13,386.86,387.13,5704.0,388.13,388.13,386.86,387.13,5704.0
2020-05-21 15:30:00,386.75,387.1,384.04,385.0,20832.0,386.75,387.1,384.04,385.0,20832.0
2020-05-22 09:30:00,385.0,389.22,383.76,388.4,7200.0,385.0,389.22,383.76,388.4,7200.0
2020-05-22 10:00:00,387.58,388.1,383.21,384.05,5401.0,387.58,388.1,383.21,384.05,5401.0
2020-05-22 10:30:00,384.44,384.45,382.47,383.87,3895.0,384.44,384.45,382.47,383.87,3895.0
2020-05-22 11:00:00,383.51,388.03,383.51,385.54,9778.0,383.51,388.03,383.51,385.54,9778.0
2020-05-22 11:30:00,386.04,387.03,385.77,387.03,7754.0,386.04,387.03,385.77,387.03,7754.0
2020-05-22 12:00:00,388.05,389.07,386.59,388.21,5780.0,388.05,389.07,386.59,388.21,5780.0
2020-05-22 12:30:00,388.43,389.99,388.43,388.47,5200.0,388.43,389.99,388.43,388.47,5200.0
2020-05-22 13:00:00,389.0,389.79,388.81,388.81,3014.0,389.0,389.79,388.81,388.81,3014.0
2020-05-22 13:30:00,388.72,388.98,386.81,387.43,2401.0,388.72,388.98,386.81,387.43,2401.0
2020-05-22 14:00:00,387.04,388.75,386.97,387.58,3447.0,387.04,388.75,386.97,387.58,3447.0
2020-05-22 14:30:00,387.91,389.99,387.9,389.19,11040.0,387.91,389.99,387.9,389.19,11040.0
2020-05-22 15:00:00,389.07,389.96,387.08,388.0,12512.0,389.07,389.96,387.08,388.0,12512.0
2020-05-22 15:30:00,387.86,389.99,386.82,388.9,23511.0,387.86,389.99,386.82,388.9,23511.0
2020-05-26 09:30:00,398.95,401.71,396.47,400.61,22334.0,398.95,401.71,396.47,400.61,22334.0
2020-05-26 10:00:00,400.33,402.61,399.47,401.56,9333.0,400.33,402.61,399.47,401.56,9333.0
2020-05-26 10:30:00,401.71,401.71,399.51,400.6,10109.0,401.71,401.71,399.51,400.6,10109.0
2020-05-26 11:00:00,400.14,400.14,396.91,397.81,15206.0,400.14,400.14,396.91,397.81,15206.0
2020-05-26 11:30:00,398.28,399.16,395.92,396.65,13991.0,398.28,399.16,395.92,396.65,13991.0
2020-05-26 12:00:00,396.92,397.76,395.19,397.76,13459.0,396.92,397.76,395.19,397.76,13459.0
2020-05-26 12:30:00,397.75,397.92,395.77,396.22,9314.0,397.75,397.92,395.77,396.22,9314.0
2020-05-26 13:00:00,396.42,396.57,395.33,395.94,6216.0,396.42,396.57,395.33,395.94,6216.0
2020-05-26 13:30:00,395.93,399.85,395.92,399.5,9583.0,395.93,399.85,395.92,399.5,9583.0
2020-05-26 14:00:00,399.02,401.87,398.83,400.56,13855.0,399.02,401.87,398.83,400.56,13855.0
2020-05-26 14:30:00,400.63,400.85,396.12,396.55,6401.0,400.63,400.85,396.12,396.55,6401.0
2020-05-26 15:00:00,396.11,397.73,395.0,397.21,7737.0,396.11,397.73,395.0,397.21,7737.0
2020-05-26 15:30:00,397.6,397.8,395.62,395.96,38027.0,397.6,397.8,395.62,395.96,38027.0
2020-05-27 09:30:00,396.55,398.19,386.42,387.66,21391.0,396.55,398.19,386.42,387.66,21391.0
2020-05-27 10:00:00,387.82,388.77,384.27,385.11,15257.0,387.82,388.77,384.27,385.11,15257.0
2020-05-27 10:30:00,385.11,385.34,376.4,377.63,17046.0,385.11,385.34,376.4,377.63,17046.0
2020-05-27 11:00:00,378.38,378.38,374.26,375.52,14454.0,378.38,378.38,374.26,375.52,14454.0
2020-05-27 11:30:00,375.52,378.9,372.61,378.11,11683.0,375.52,378.9,372.61,378.11,11683.0
2020-05-27 12:00:00,378.16,380.88,378.15,379.88,9493.0,378.16,380.88,378.15,379.88,9493.0
2020-05-27 12:30:00,379.56,383.42,379.54,383.06,4500.0,379.56,383.42,379.54,383.06,4500.0
2020-05-27 13:00:00,382.31,383.77,381.49,383.5,6411.0,382.31,383.77,381.49,383.5,6411.0
2020-05-27 13:30:00,383.48,385.56,382.56,385.56,5818.0,383.48,385.56,382.56,385.56,5818.0
2020-05-27 14:00:00,385.54,389.37,385.51,389.05,11722.0,385.54,389.37,385.51,389.05,11722.0
2020-05-27 14:30:00,389.19,392.88,388.95,392.88,13323.0,389.19,392.88,388.95,392.88,13323.0
2020-05-27 15:00:00,392.39,393.02,391.81,392.47,11072.0,392.39,393.02,391.81,392.47,11072.0
2020-05-27 15:30:00,392.3,395.53,390.46,394.48,33201.0,392.3,395.53,390.46,394.48,33201.0
2020-05-28 09:30:00,398.4,402.15,395.34,398.88,25286.0,398.4,402.15,395.34,398.88,25286.0
2020-05-28 10:00:00,398.25,402.48,397.78,399.46,21129.0,398.25,402.48,397.78,399.46,21129.0
2020-05-28 10:30:00,399.84,403.63,399.19,402.16,21429.0,399.84,403.63,399.19,402.16,21429.0
2020-05-28 11:00:00,402.23,403.14,400.97,403.14,9811.0,402.23,403.14,400.97,403.14,9811.0
2020-05-28 11:30:00,402.98,404.35,400.01,404.35,10826.0,402.98,404.35,400.01,404.35,10826.0
2020-05-28 12:00:00,404.84,406.2,404.76,405.36,13657.0,404.84,406.2,404.76,405.36,13657.0
2020-05-28 12:30:00,404.93,407.25,404.55,405.55,5665.0,404.93,407.25,404.55,405.55,5665.0
2020-05-28 13:00:00,405.81,405.92,404.15,405.61,5484.0,405.81,405.92,404.15,405.61,5484.0
2020-05-28 13:30:00,405.28,405.57,403.68,404.21,7787.0,405.28,405.57,403.68,404.21,7787.0
2020-05-28 14:00:00,403.93,405.3,403.21,403.22,5142.0,403.93,405.3,403.21,403.22,5142.0
2020-05-28 14:30:00,403.23,403.73,401.69,402.3,9036.0,403.23,403.73,401.69,402.3,9036.0
2020-05-28 15:00:00,402.07,402.7,400.0,400.92,14568.0,402.07,402.7,400.0,400.92,14568.0
2020-05-28 15:30:00,400.6,400.7,396.12,397.22,34869.0,400.6,400.7,396.12,397.22,34869.0
2020-05-29 09:30:00,400.37,407.53,400.37,406.32,18802.0,400.37,407.53,400.37,406.32,18802.0
2020-05-29 10:00:00,406.21,406.21,399.06,400.0,14541.0,406.21,406.21,399.06,400.0,14541.0
2020-05-29 10:30:00,400.13,401.94,396.97,398.1,9354.0,400.13,401.94,396.97,398.1,9354.0
2020-05-29 11:00:00,398.12,402.85,396.58,401.95,15641.0,398.12,402.85,396.58,401.95,15641.0
2020-05-29 11:30:00,402.48,403.84,401.69,401.99,9840.0,402.48,403.84,401.69,401.99,9840.0
2020-05-29 12:00:00,401.99,402.25,397.03,397.72,11831.0,401.99,402.25,397.03,397.72,11831.0
2020-05-29 12:30:00,397.2,398.57,394.6,398.39,9962.0,397.2,398.57,394.6,398.39,9962.0
2020-05-29 13:00:00,397.82,399.36,396.52,398.06,5801.0,397.82,399.36,396.52,398.06,5801.0
2020-05-29 13:30:00,398.05,398.99,397.03,398.34,8424.0,398.05,398.99,397.03,398.34,8424.0
2020-05-29 14:00:00,398.13,402.12,398.13,401.84,8512.0,398.13,402.12,398.13,401.84,8512.0
2020-05-29 14:30:00,402.12,402.87,396.14,400.46,15489.0,402.12,402.87,396.14,400.46,15489.0
2020-05-29 15:00:00,401.62,403.56,400.44,401.21,24016.0,401.62,403.56,400.44,401.21,24016.0
2020-05-29 15:30:00,401.46,406.56,401.11,402.65,182043.0,401.46,406.56,401.11,402.65,182043.0
2020-06-01 09:30:00,401.7,405.62,400.9,404.91,7422.0,401.7,405.62,400.9,404.91,7422.0
2020-06-01 10:00:00,404.05,407.26,403.91,407.21,9314.0,404.05,407.26,403.91,407.21,9314.0
2020-06-01 10:30:00,407.5,411.0,407.28,407.83,8029.0,407.5,411.0,407.28,407.83,8029.0
2020-06-01 11:00:00,408.1,411.13,407.74,410.56,4800.0,408.1,411.13,407.74,410.56,4800.0
2020-06-01 11:30:00,410.76,413.77,410.75,413.14,9849.0,410.76,413.77,410.75,413.14,9849.0
2020-06-01 12:00:00,412.75,414.95,411.74,413.52,5906.0,412.75,414.95,411.74,413.52,5906.0
2020-06-01 12:30:00,414.14,414.81,413.05,413.4,6175.0,414.14,414.81,413.05,413.4,6175.0
2020-06-01 13:00:00,412.6,414.2,411.92,413.7,7056.0,412.6,414.2,411.92,413.7,7056.0
2020-06-01 13:30:00,413.47,413.48,410.3,412.32,9765.0,413.47,413.48,410.3,412.32,9765.0
2020-06-01 14:00:00,412.43,413.63,410.91,411.53,9589.0,412.43,413.63,410.91,411.53,9589.0
2020-06-01 14:30:00,411.97,412.77,410.94,411.1,8446.0,411.97,412.77,410.94,411.1,8446.0
2020-06-01 15:00:00,411.26,411.73,409.08,409.28,8400.0,411.26,411.73,409.08,409.28,8400.0
2020-06-01 15:30:00,409.23,411.0,406.25,407.84,38265.0,409.23,411.0,406.25,407.84,38265.0
2020-06-02 09:30:00,407.8,407.8,398.83,402.79,8285.0,407.8,407.8,398.83,402.79,8285.0
2020-06-02 10:00:00,402.68,408.85,402.68,406.85,11702.0,402.68,408.85,402.68,406.85,11702.0
2020-06-02 10:30:00,406.81,407.92,402.83,404.88,10619.0,406.81,407.92,402.83,404.88,10619.0
2020-06-02 11:00:00,404.56,406.64,401.62,406.13,7289.0,404.56,406.64,401.62,406.13,7289.0
2020-06-02 11:30:00,406.47,409.69,406.28,408.2,6266.0,406.47,409.69,406.28,408.2,6266.0
2020-06-02 12:00:00,408.77,409.68,408.15,409.17,8025.0,408.77,409.68,408.15,409.17,8025.0
2020-06-02 12:30:00,409.4,410.32,408.81,409.85,10586.0,409.4,410.32,408.81,409.85,10586.0
2020-06-02 13:00:00,409.26,411.12,409.26,411.12,4390.0,409.26,411.12,409.26,411.12,4390.0
2020-06-02 13:30:00,411.13,412.37,410.74,412.37,6597.0,411.13,412.37,410.74,412.37,6597.0
2020-06-02 14:00:00,412.35,413.0,411.16,411.25,9941.0,412.35,413.0,411.16,411.25,9941.0
2020-06-02 14:30:00,411.56,411.81,410.42,411.6,11384.0,411.56,411.81,410.42,411.6,11384.0
2020-06-02 15:00:00,411.69,414.63,411.42,414.14,35520.0,411.69,414.63,411.42,414.14,35520.0
2020-06-02 15:30:00,414.14,417.73,413.31,416.17,39445.0,414.14,417.73,413.31,416.17,39445.0
2020-06-03 09:30:00,419.0,420.0,416.52,420.0,4808.0,419.0,420.0,416.52,420.0,4808.0
2020-06-03 10:00:00,420.56,422.33,419.62,419.62,6849.0,420.56,422.33,419.62,419.62,6849.0
2020-06-03 10:30:00,419.04,423.5,419.04,421.8,11706.0,419.04,423.5,419.04,421.8,11706.0
2020-06-03 11:00:00,422.19,422.2,420.01,420.43,7405.0,422.19,422.2,420.01,420.43,7405.0
2020-06-03 11:30:00,420.4,421.42,420.06,420.83,4929.0,420.4,421.42,420.06,420.83,4929.0
2020-06-03 12:00:00,420.88,421.97,418.3,421.31,8929.0,420.88,421.97,418.3,421.31,8929.0
2020-06-03 12:30:00,421.41,421.41,420.47,420.59,4420.0,421.41,421.41,420.47,420.59,4420.0
2020-06-03 13:00:00,420.49,421.39,420.15,421.23,4432.0,420.49,421.39,420.15,421.23,4432.0
2020-06-03 13:30:00,421.06,421.4,420.53,421.14,2500.0,421.06,421.4,420.53,421.14,2500.0
2020-06-03 14:00:00,421.43,422.0,420.93,421.42,3858.0,421.43,422.0,420.93,421.42,3858.0
2020-06-03 14:30:00,421.23,423.72,421.23,423.72,5241.0,421.23,423.72,421.23,423.72,5241.0
2020-06-03 15:00:00,424.23,424.61,421.31,423.11,5701.0,424.23,424.61,421.31,423.11,5701.0
2020-06-03 15:30:00,423.34,425.95,423.12,423.88,19348.0,423.34,425.95,423.12,423.88,19348.0
2020-06-04 09:30:00,416.63,419.18,416.63,418.54,8399.0,416.63,419.18,416.63,418.54,8399.0
2020-06-04 10:00:00,418.76,418.76,413.21,416.93,3978.0,418.76,418.76,413.21,416.93,3978.0
2020-06-04 10:30:00,416.8,419.8,415.24,418.94,14812.0,416.8,419.8,415.24,418.94,14812.0
2020-06-04 11:00:00,419.16,419.6,414.03,414.08,5998.0,419.16,419.6,414.03,414.08,5998.0
2020-06-04 11:30:00,413.58,414.86,411.79,412.09,4648.0,413.58,414.86,411.79,412.09,4648.0
2020-06-04 12:00:00,411.71,413.15,410.36,411.14,4680.0,411.71,413.15,410.36,411.14,4680.0
2020-06-04 12:30:00,410.5,410.5,408.76,409.02,6429.0,410.5,410.5,408.76,409.02,6429.0
2020-06-04 13:00:00,408.7,410.12,408.5,409.25,5880.0,408.7,410.12,408.5,409.25,5880.0
2020-06-04 13:30:00,409.78,410.72,409.21,410.72,6630.0,409.78,410.72,409.21,410.72,6630.0
2020-06-04 14:00:00,411.0,411.07,409.77,409.78,5202.0,411.0,411.07,409.77,409.78,5202.0
2020-06-04 14:30:00,408.99,409.14,405.66,405.69,10455.0,408.99,409.14,405.66,405.69,10455.0
2020-06-04 15:00:00,406.19,407.16,404.69,406.25,8120.0,406.19,407.16,404.69,406.25,8120.0
2020-06-04 15:30:00,406.27,408.14,405.42,407.88,31696.0,406.27,408.14,405.42,407.88,31696.0
2020-06-05 09:30:00,411.1,419.37,409.5,416.52,12718.0,411.1,419.37,409.5,416.52,12718.0
2020-06-05 10:00:00,415.64,421.37,415.64,420.37,9890.0,415.64,421.37,415.64,420.37,9890.0
2020-06-05 10:30:00,420.71,426.0,420.71,425.81,5848.0,420.71,426.0,420.71,425.81,5848.0
2020-06-05 11:00:00,425.84,426.55,423.77,425.45,11517.0,425.84,426.55,423.77,425.45,11517.0
2020-06-05 11:30:00,426.98,427.24,421.86,423.5,7795.0,426.98,427.24,421.86,423.5,7795.0
2020-06-05 12:00:00,424.19,424.72,423.06,423.62,7319.0,424.19,424.72,423.06,423.62,7319.0
2020-06-05 12:30:00,423.9,425.62,423.89,424.33,2313.0,423.9,425.62,423.89,424.33,2313.0
2020-06-05 13:00:00,424.27,424.27,423.41,423.79,4261.0,424.27,424.27,423.41,423.79,4261.0
2020-06-05 13:30:00,423.89,423.89,422.14,422.78,30869.0,423.89,423.89,422.14,422.78,30869.0
2020-06-05 14:00:00,422.76,423.21,422.0,422.02,8180.0,422.76,423.21,422.0,422.02,8180.0
2020-06-05 14:30:00,422.33,422.33,420.43,420.55,16862.0,422.33,422.33,420.43,420.55,16862.0
2020-06-05 15:00:00,421.06,422.0,420.39,422.0,11579.0,421.06,422.0,420.39,422.0,11579.0
2020-06-05 15:30:00,421.33,421.82,418.69,420.88,38891.0,421.33,421.82,418.69,420.88,38891.0
2020-06-08 09:30:00,420.0,423.25,409.93,410.35,25590.0,420.0,423.25,409.93,410.35,25590.0
2020-06-08 10:00:00,410.48,411.34,408.89,409.64,9835.0,410.48,411.34,408.89,409.64,9835.0
2020-06-08 10:30:00,410.44,410.44,405.79,405.87,34695.0,410.44,410.44,405.79,405.87,34695.0
2020-06-08 11:00:00,407.0,409.73,405.76,409.29,11428.0,407.0,409.73,405.76,409.29,11428.0
2020-06-08 11:30:00,409.38,410.58,407.86,410.52,14091.0,409.38,410.58,407.86,410.52,14091.0
2020-06-08 12:00:00,410.53,411.08,406.52,406.89,7584.0,410.53,411.08,406.52,406.89,7584.0
2020-06-08 12:30:00,406.53,407.49,405.18,406.72,12137.0,406.53,407.49,405.18,406.72,12137.0
2020-06-08 13:00:00,406.59,409.02,406.52,408.36,10244.0,406.59,409.02,406.52,408.36,10244.0
2020-06-08 13:30:00,408.77,410.0,408.57,409.97,7577.0,408.77,410.0,408.57,409.97,7577.0
2020-06-08 14:00:00,409.62,410.12,408.86,409.73,11993.0,409.62,410.12,408.86,409.73,11993.0
2020-06-08 14:30:00,409.3,410.77,408.86,409.5,11281.0,409.3,410.77,408.86,409.5,11281.0
2020-06-08 15:00:00,409.12,409.71,407.69,409.0,9396.0,409.12,409.71,407.69,409.0,9396.0
2020-06-08 15:30:00,408.97,412.18,408.97,411.91,35388.0,408.97,412.18,408.97,411.91,35388.0
2020-06-09 09:30:00,407.2,416.38,407.2,413.4,14231.0,407.2,416.38,407.2,413.4,14231.0
2020-06-09 10:00:00,413.24,414.73,411.4,414.63,10905.0,413.24,414.73,411.4,414.63,10905.0
2020-06-09 10:30:00,413.74,421.83,413.74,421.14,12464.0,413.74,421.83,413.74,421.14,12464.0
2020-06-09 11:00:00,420.9,421.3,419.15,420.69,9512.0,420.9,421.3,419.15,420.69,9512.0
2020-06-09 11:30:00,420.5,421.6,419.44,419.85,10763.0,420.5,421.6,419.44,419.85,10763.0
2020-06-09 12:00:00,419.82,421.0,419.7,420.69,14274.0,419.82,421.0,419.7,420.69,14274.0
2020-06-09 12:30:00,421.0,422.15,421.0,421.93,3776.0,421.0,422.15,421.0,421.93,3776.0
2020-06-09 13:00:00,421.92,424.81,421.73,424.54,7808.0,421.92,424.81,421.73,424.54,7808.0
2020-06-09 13:30:00,424.55,426.92,424.53,426.41,13042.0,424.55,426.92,424.53,426.41,13042.0
2020-06-09 14:00:00,426.02,426.5,423.81,424.49,6504.0,426.02,426.5,423.81,424.49,6504.0
2020-06-09 14:30:00,425.0,425.87,424.32,425.42,7300.0,425.0,425.87,424.32,425.42,7300.0
2020-06-09 15:00:00,425.03,426.94,425.03,426.79,3940.0,425.03,426.94,425.03,426.79,3940.0
2020-06-09 15:30:00,426.63,426.68,419.5,419.51,35792.0,426.63,426.68,419.5,419.51,35792.0
2020-06-10 09:30:00,427.17,428.2,421.5,421.62,10312.0,427.17,428.2,421.5,421.62,10312.0
2020-06-10 10:00:00,423.15,427.71,421.61,423.85,10853.0,423.15,427.71,421.61,423.85,10853.0
2020-06-10 10:30:00,423.29,425.31,421.42,422.0,6274.0,423.29,425.31,421.42,422.0,6274.0
2020-06-10 11:00:00,421.79,423.24,421.71,422.64,6117.0,421.79,423.24,421.71,422.64,6117.0
2020-06-10 11:30:00,422.56,424.36,421.47,423.89,3358.0,422.56,424.36,421.47,423.89,3358.0
2020-06-10 12:00:00,424.07,425.79,423.23,424.66,6832.0,424.07,425.79,423.23,424.66,6832.0
2020-06-10 12:30:00,424.26,424.3,423.05,423.47,1756.0,424.26,424.3,423.05,423.47,1756.0
2020-06-10 13:00:00,422.56,422.71,421.35,421.35,3772.0,422.56,422.71,421.35,421.35,3772.0
2020-06-10 13:30:00,421.79,422.0,420.51,420.62,3784.0,421.79,422.0,420.51,420.62,3784.0
2020-06-10 14:00:00,420.93,426.22,420.31,426.0,17799.0,420.93,426.22,420.31,426.0,17799.0
2020-06-10 14:30:00,425.67,426.0,422.81,423.88,5749.0,425.67,426.0,422.81,423.88,5749.0
2020-06-10 15:00:00,424.31,428.07,423.57,428.07,12540.0,424.31,428.07,423.57,428.07,12540.0
2020-06-10 15:30:00,427.56,429.59,425.21,426.87,48954.0,427.56,429.59,425.21,426.87,48954.0
2020-06-11 09:30:00,412.19,421.46,410.82,421.46,21074.0,412.19,421.46,410.82,421.46,21074.0
2020-06-11 10:00:00,422.46,426.14,418.02,422.06,17924.0,422.46,426.14,418.02,422.06,17924.0
2020-06-11 10:30:00,422.0,424.9,420.2,420.68,10313.0,422.0,424.9,420.2,420.68,10313.0
2020-06-11 11:00:00,420.73,422.83,419.84,420.27,7027.0,420.73,422.83,419.84,420.27,7027.0
2020-06-11 11:30:00,419.81,420.48,416.66,417.61,13308.0,419.81,420.48,416.66,417.61,13308.0
2020-06-11 12:00:00,417.89,417.99,413.15,414.0,11275.0,417.89,417.99,413.15,414.0,11275.0
2020-06-11 12:30:00,415.0,415.46,411.94,412.0,12553.0,415.0,415.46,411.94,412.0,12553.0
2020-06-11 13:00:00,411.85,416.21,411.84,414.2,7663.0,411.85,416.21,411.84,414.2,7663.0
2020-06-11 13:30:00,413.98,415.09,412.37,413.01,4389.0,413.98,415.09,412.37,413.01,4389.0
2020-06-11 14:00:00,412.58,413.29,408.86,411.0,6251.0,412.58,413.29,408.86,411.0,6251.0
2020-06-11 14:30:00,411.02,411.08,405.16,406.03,7694.0,411.02,411.08,405.16,406.03,7694.0
2020-06-11 15:00:00,405.19,409.51,404.3,405.1,10972.0,405.19,409.51,404.3,405.1,10972.0
2020-06-11 15:30:00,404.34,407.51,401.95,403.49,31634.0,404.34,407.51,401.95,403.49,31634.0
2020-06-12 09:30:00,417.63,420.96,413.72,413.72,5582.0,417.63,420.96,413.72,413.72,5582.0
2020-06-12 10:00:00,415.16,415.75,413.01,414.89,5112.0,415.16,415.75,413.01,414.89,5112.0
2020-06-12 10:30:00,413.49,414.52,407.43,407.43,5111.0,413.49,414.52,407.43,407.43,5111.0
2020-06-12 11:00:00,406.19,407.62,402.84,406.46,5476.0,406.19,407.62,402.84,406.46,5476.0
2020-06-12 11:30:00,406.59,410.35,405.79,409.67,7721.0,406.59,410.35,405.79,409.67,7721.0
2020-06-12 12:00:00,410.86,411.29,407.02,408.05,4270.0,410.86,411.29,407.02,408.05,4270.0
2020-06-12 12:30:00,407.89,408.34,405.94,408.28,4439.0,407.89,408.34,405.94,408.28,4439.0
2020-06-12 13:00:00,408.15,408.15,404.4,405.1,6115.0,408.15,408.15,404.4,405.1,6115.0
2020-06-12 13:30:00,405.04,405.04,400.18,400.18,5524.0,405.04,405.04,400.18,400.18,5524.0
2020-06-12 14:00:00,399.79,404.99,399.04,404.75,4281.0,399.79,404.99,399.04,404.75,4281.0
2020-06-12 14:30:00,404.89,408.33,404.89,407.7,6001.0,404.89,408.33,404.89,407.7,6001.0
2020-06-12 15:00:00,408.07,409.57,405.15,405.15,7255.0,408.07,409.57,405.15,405.15,7255.0
2020-06-12 15:30:00,406.51,414.18,405.42,413.52,38479.0,406.51,414.18,405.42,413.52,38479.0
2020-06-15 09:30:00,405.0,411.68,403.4,411.17,6364.0,405.0,411.68,403.4,411.17,6364.0
2020-06-15 10:00:00,412.4,416.15,410.69,412.18,11098.0,412.4,416.15,410.69,412.18,11098.0
2020-06-15 10:30:00,411.59,416.36,411.13,415.67,4501.0,411.59,416.36,411.13,415.67,4501.0
2020-06-15 11:00:00,416.93,417.91,412.49,413.42,15627.0,416.93,417.91,412.49,413.42,15627.0
2020-06-15 11:30:00,412.81,414.73,411.97,413.76,7058.0,412.81,414.73,411.97,413.76,7058.0
2020-06-15 12:00:00,415.02,415.41,413.0,413.98,4321.0,415.02,415.41,413.0,413.98,4321.0
2020-06-15 12:30:00,413.98,416.24,413.17,415.11,4156.0,413.98,416.24,413.17,415.11,4156.0
2020-06-15 13:00:00,414.54,415.78,414.06,414.69,7744.0,414.54,415.78,414.06,414.69,7744.0
2020-06-15 13:30:00,414.57,415.26,413.88,413.92,5854.0,414.57,415.26,413.88,413.92,5854.0
2020-06-15 14:00:00,414.41,419.09,414.4,419.09,4001.0,414.41,419.09,414.4,419.09,4001.0
2020-06-15 14:30:00,418.82,419.69,417.23,418.17,5719.0,418.82,419.69,417.23,418.17,5719.0
2020-06-15 15:00:00,417.69,419.81,417.04,419.04,4825.0,417.69,419.81,417.04,419.04,4825.0
2020-06-15 15:30:00,418.8,420.27,417.0,419.7,17955.0,418.8,420.27,417.0,419.7,17955.0
2020-06-16 09:30:00,427.9,431.62,426.48,429.74,15398.0,427.9,431.62,426.48,429.74,15398.0
2020-06-16 10:00:00,430.0,430.68,426.83,430.22,3704.0,430.0,430.68,426.83,430.22,3704.0
2020-06-16 10:30:00,430.26,431.06,422.22,423.9,7722.0,430.26,431.06,422.22,423.9,7722.0
2020-06-16 11:00:00,415.37,427.25,415.36,424.86,3500.0,415.37,427.25,415.36,424.86,3500.0
2020-06-16 11:30:00,423.73,427.8,423.49,424.75,4967.0,423.73,427.8,423.49,424.75,4967.0
2020-06-16 12:00:00,426.49,426.49,422.72,424.96,4164.0,426.49,426.49,422.72,424.96,4164.0
2020-06-16 12:30:00,426.94,429.22,425.79,428.02,3072.0,426.94,429.22,425.79,428.02,3072.0
2020-06-16 13:00:00,428.0,428.66,426.68,426.92,3553.0,428.0,428.66,426.68,426.92,3553.0
2020-06-16 13:30:00,427.27,428.33,425.77,427.75,3537.0,427.27,428.33,425.77,427.75,3537.0
2020-06-16 14:00:00,427.83,428.68,423.78,425.81,4208.0,427.83,428.68,423.78,425.81,4208.0
2020-06-16 14:30:00,426.51,426.51,423.9,425.28,6103.0,426.51,426.51,423.9,425.28,6103.0
2020-06-16 15:00:00,425.3,426.22,423.39,425.58,9112.0,425.3,426.22,423.39,425.58,9112.0
2020-06-16 15:30:00,425.0,426.31,422.88,425.32,31571.0,425.0,426.31,422.88,425.32,31571.0
2020-06-17 09:30:00,428.76,428.76,426.33,426.86,3674.0,428.76,428.76,426.33,426.86,3674.0
2020-06-17 10:00:00,427.26,428.94,426.2,427.4,2053.0,427.26,428.94,426.2,427.4,2053.0
2020-06-17 10:30:00,427.02,427.13,423.98,426.37,5635.0,427.02,427.13,423.98,426.37,5635.0
2020-06-17 11:00:00,427.14,427.14,424.92,425.37,2100.0,427.14,427.14,424.92,425.37,2100.0
2020-06-17 11:30:00,426.59,427.22,425.43,426.31,1903.0,426.59,427.22,425.43,426.31,1903.0
2020-06-17 12:00:00,427.2,428.54,427.2,428.33,2072.0,427.2,428.54,427.2,428.33,2072.0
2020-06-17 12:30:00,428.5,430.0,427.93,427.93,6198.0,428.5,430.0,427.93,427.93,6198.0
2020-06-17 13:00:00,428.79,428.95,427.34,427.98,1722.0,428.79,428.95,427.34,427.98,1722.0
2020-06-17 13:30:00,428.11,429.44,428.02,428.37,2600.0,428.11,429.44,428.02,428.37,2600.0
2020-06-17 14:00:00,428.11,428.72,427.21,428.28,3899.0,428.11,428.72,427.21,428.28,3899.0
2020-06-17 14:30:00,428.66,429.32,427.01,427.01,3841.0,428.66,429.32,427.01,427.01,3841.0
2020-06-17 15:00:00,425.84,425.95,420.78,421.8,6897.0,425.84,425.95,420.78,421.8,6897.0
2020-06-17 15:30:00,421.54,423.27,420.6,421.99,23193.0,421.54,423.27,420.6,421.99,23193.0
2020-06-18 09:30:00,419.92,422.93,418.55,421.73,9034.0,419.92,422.93,418.55,421.73,9034.0
2020-06-18 10:00:00,421.67,424.24,420.91,423.09,5261.0,421.67,424.24,420.91,423.09,5261.0
2020-06-18 10:30:00,423.04,426.49,421.29,426.49,5473.0,423.04,426.49,421.29,426.49,5473.0
2020-06-18 11:00:00,424.96,426.03,423.8,423.8,3053.0,424.96,426.03,423.8,423.8,3053.0
2020-06-18 11:30:00,423.96,425.2,422.19,422.2,4893.0,423.96,425.2,422.19,422.2,4893.0
2020-06-18 12:00:00,421.37,423.74,421.24,423.74,3188.0,421.37,423.74,421.24,423.74,3188.0
2020-06-18 12:30:00,423.37,425.12,423.22,424.95,2700.0,423.37,425.12,423.22,424.95,2700.0
2020-06-18 13:00:00,424.92,425.99,424.49,424.61,2546.0,424.92,425.99,424.49,424.61,2546.0
2020-06-18 13:30:00,425.0,426.94,425.0,426.94,2439.0,425.0,426.94,425.0,426.94,2439.0
2020-06-18 14:00:00,426.24,426.41,424.75,426.41,2540.0,426.24,426.41,424.75,426.41,2540.0
2020-06-18 14:30:00,426.08,427.41,425.55,425.81,3356.0,426.08,427.41,425.55,425.81,3356.0
2020-06-18 15:00:00,425.08,425.97,424.12,424.49,2749.0,425.08,425.97,424.12,424.49,2749.0
2020-06-18 15:30:00,424.77,425.84,424.01,424.01,23978.0,424.77,425.84,424.01,424.01,23978.0
2020-06-19 09:30:00,426.32,428.53,422.77,424.07,38225.0,426.32,428.53,422.77,424.07,38225.0
2020-06-19 10:00:00,424.29,426.43,423.77,425.59,5614.0,424.29,426.43,423.77,425.59,5614.0
2020-06-19 10:30:00,425.04,426.73,424.67,426.23,12938.0,425.04,426.73,424.67,426.23,12938.0
2020-06-19 11:00:00,426.73,427.03,424.4,425.25,13174.0,426.73,427.03,424.4,425.25,13174.0
2020-06-19 11:30:00,425.3,425.54,424.1,425.33,6572.0,425.3,425.54,424.1,425.33,6572.0
2020-06-19 12:00:00,425.17,425.24,419.49,421.25,6861.0,425.17,425.24,419.49,421.25,6861.0
2020-06-19 12:30:00,421.77,424.24,420.91,424.24,4572.0,421.77,424.24,420.91,424.24,4572.0
2020-06-19 13:00:00,423.75,424.59,421.73,421.73,1403.0,423.75,424.59,421.73,421.73,1403.0
2020-06-19 13:30:00,422.14,423.74,420.03,420.04,4386.0,422.14,423.74,420.03,420.04,4386.0
2020-06-19 14:00:00,421.26,421.54,418.93,419.0,6312.0,421.26,421.54,418.93,419.0,6312.0
2020-06-19 14:30:00,418.53,424.17,418.28,422.75,11643.0,418.53,424.17,418.28,422.75,11643.0
2020-06-19 15:00:00,422.35,424.25,421.46,423.13,4919.0,422.35,424.25,421.46,423.13,4919.0
2020-06-19 15:30:00,423.43,425.17,420.75,421.56,53848.0,423.43,425.17,420.75,421.56,53848.0
2020-06-22 09:30:00,421.74,425.88,420.15,424.73,3738.0,421.74,425.88,420.15,424.73,3738.0
2020-06-22 10:00:00,425.07,427.06,424.59,426.13,5678.0,425.07,427.06,424.59,426.13,5678.0
2020-06-22 10:30:00,426.85,428.74,425.31,426.9,3800.0,426.85,428.74,425.31,426.9,3800.0
2020-06-22 11:00:00,427.09,431.46,426.33,430.09,6221.0,427.09,431.46,426.33,430.09,6221.0
2020-06-22 11:30:00,431.1,433.14,430.24,430.31,5614.0,431.1,433.14,430.24,430.31,5614.0
2020-06-22 12:00:00,430.48,431.58,430.07,430.07,6211.0,430.48,431.58,430.07,430.07,6211.0
2020-06-22 12:30:00,430.17,431.28,429.85,430.73,5931.0,430.17,431.28,429.85,430.73,5931.0
2020-06-22 13:00:00,430.91,430.91,426.18,427.03,6178.0,430.91,430.91,426.18,427.03,6178.0
2020-06-22 13:30:00,427.11,428.04,426.09,427.37,4921.0,427.11,428.04,426.09,427.37,4921.0
2020-06-22 14:00:00,426.88,427.55,425.64,427.52,7794.0,426.88,427.55,425.64,427.52,7794.0
2020-06-22 14:30:00,427.9,429.21,427.8,428.72,4345.0,427.9,429.21,427.8,428.72,4345.0
2020-06-22 15:00:00,429.43,429.73,425.98,426.24,6384.0,429.43,429.73,425.98,426.24,6384.0
2020-06-22 15:30:00,426.81,428.93,426.17,428.59,22855.0,426.81,428.93,426.17,428.59,22855.0
2020-06-23 09:30:00,432.88,432.88,428.64,429.34,5160.0,432.88,432.88,428.64,429.34,5160.0
2020-06-23 10:00:00,429.03,431.98,426.58,431.98,3620.0,429.03,431.98,426.58,431.98,3620.0
2020-06-23 10:30:00,431.88,433.6,430.09,430.88,4145.0,431.88,433.6,430.09,430.88,4145.0
2020-06-23 11:00:00,431.82,434.63,431.82,433.84,3401.0,431.82,434.63,431.82,433.84,3401.0
2020-06-23 11:30:00,434.42,434.42,431.22,432.06,3900.0,434.42,434.42,431.22,432.06,3900.0
2020-06-23 12:00:00,432.62,432.75,431.21,431.58,2694.0,432.62,432.75,431.21,431.58,2694.0
2020-06-23 12:30:00,431.56,431.57,430.48,430.71,3008.0,431.56,431.57,430.48,430.71,3008.0
2020-06-23 13:00:00,431.1,431.82,430.73,431.41,2700.0,431.1,431.82,430.73,431.41,2700.0
2020-06-23 13:30:00,431.56,432.0,429.35,430.4,4104.0,431.56,432.0,429.35,430.4,4104.0
2020-06-23 14:00:00,429.79,429.79,428.58,428.69,2259.0,429.79,429.79,428.58,428.69,2259.0
2020-06-23 14:30:00,429.2,429.44,427.69,427.86,3105.0,429.2,429.44,427.69,427.86,3105.0
2020-06-23 15:00:00,427.74,428.07,425.81,426.5,5100.0,427.74,428.07,425.81,426.5,5100.0
2020-06-23 15:30:00,425.89,427.21,423.05,425.25,34055.0,425.89,427.21,423.05,425.25,34055.0
2020-06-24 09:30:00,422.4,427.78,416.75,416.75,2849.0,422.4,427.78,416.75,416.75,2849.0
2020-06-24 10:00:00,418.84,418.86,416.04,416.72,5100.0,418.84,418.86,416.04,416.72,5100.0
2020-06-24 10:30:00,415.99,416.66,415.21,415.72,4166.0,415.99,416.66,415.21,415.72,4166.0
2020-06-24 11:00:00,415.4,415.4,410.42,411.46,4327.0,415.4,415.4,410.42,411.46,4327.0
2020-06-24 11:30:00,412.88,412.91,407.42,409.18,3804.0,412.88,412.91,407.42,409.18,3804.0
2020-06-24 12:00:00,409.82,411.35,408.99,411.35,2700.0,409.82,411.35,408.99,411.35,2700.0
2020-06-24 12:30:00,410.73,412.8,410.06,412.79,4100.0,410.73,412.8,410.06,412.79,4100.0
2020-06-24 13:00:00,413.39,415.44,411.62,411.62,7720.0,413.39,415.44,411.62,411.62,7720.0
2020-06-24 13:30:00,411.79,411.8,410.42,410.93,2407.0,411.79,411.8,410.42,410.93,2407.0
2020-06-24 14:00:00,410.84,411.25,409.0,410.91,3910.0,410.84,411.25,409.0,410.91,3910.0
2020-06-24 14:30:00,410.54,410.71,408.55,408.96,4644.0,410.54,410.71,408.55,408.96,4644.0
2020-06-24 15:00:00,410.65,412.45,409.29,411.13,8449.0,410.65,412.45,409.29,411.13,8449.0
2020-06-24 15:30:00,411.13,411.42,408.6,408.95,30647.0,411.13,411.42,408.6,408.95,30647.0
2020-06-25 09:30:00,409.02,409.06,405.0,406.96,4800.0,409.02,409.06,405.0,406.96,4800.0
2020-06-25 10:00:00,408.5,411.29,406.61,411.29,1196.0,408.5,411.29,406.61,411.29,1196.0
2020-06-25 10:30:00,410.83,410.83,408.71,409.62,2501.0,410.83,410.83,408.71,409.62,2501.0
2020-06-25 11:00:00,408.85,411.02,408.85,410.0,1260.0,408.85,411.02,408.85,410.0,1260.0
2020-06-25 11:30:00,410.06,410.38,408.31,410.31,2686.0,410.06,410.38,408.31,410.31,2686.0
2020-06-25 12:00:00,412.07,413.38,411.29,413.0,2573.0,412.07,413.38,411.29,413.0,2573.0
2020-06-25 12:30:00,412.34,413.23,412.2,412.3,4314.0,412.34,413.23,412.2,412.3,4314.0
2020-06-25 13:00:00,411.8,412.05,410.44,411.09,1904.0,411.8,412.05,410.44,411.09,1904.0
2020-06-25 13:30:00,410.48,412.32,410.48,411.16,2888.0,410.48,412.32,410.48,411.16,2888.0
2020-06-25 14:00:00,410.79,411.7,409.88,410.41,6685.0,410.79,411.7,409.88,410.41,6685.0
2020-06-25 14:30:00,409.59,410.91,407.97,410.91,5810.0,409.59,410.91,407.97,410.91,5810.0
2020-06-25 15:00:00,410.95,415.08,410.95,414.45,6765.0,410.95,415.08,410.95,414.45,6765.0
2020-06-25 15:30:00,413.47,416.89,413.37,415.91,21187.0,413.47,416.89,413.37,415.91,21187.0
2020-06-26 09:30:00,417.35,417.99,414.52,414.52,10049.0,417.35,417.99,414.52,414.52,10049.0
2020-06-26 10:00:00,415.03,415.71,411.85,413.83,6121.0,415.03,415.71,411.85,413.83,6121.0
2020-06-26 10:30:00,414.31,414.48,411.23,411.98,4700.0,414.31,414.48,411.23,411.98,4700.0
2020-06-26 11:00:00,412.31,415.02,412.22,414.53,4935.0,412.31,415.02,412.22,414.53,4935.0
2020-06-26 11:30:00,415.54,416.82,414.55,415.5,7251.0,415.54,416.82,414.55,415.5,7251.0
2020-06-26 12:00:00,414.76,415.28,412.29,414.41,1401.0,414.76,415.28,412.29,414.41,1401.0
2020-06-26 12:30:00,414.41,416.99,413.87,416.99,8957.0,414.41,416.99,413.87,416.99,8957.0
2020-06-26 13:00:00,416.53,417.83,416.27,416.27,5753.0,416.53,417.83,416.27,416.27,5753.0
2020-06-26 13:30:00,416.39,417.8,415.19,415.19,5857.0,416.39,417.8,415.19,415.19,5857.0
2020-06-26 14:00:00,415.5,416.5,414.66,415.14,5189.0,415.5,416.5,414.66,415.14,5189.0
2020-06-26 14:30:00,415.73,417.53,415.73,416.92,4720.0,415.73,417.53,415.73,416.92,4720.0
2020-06-26 15:00:00,417.64,418.85,416.34,418.08,6045.0,417.64,418.85,416.34,418.08,6045.0
2020-06-26 15:30:00,418.37,419.98,406.39,407.06,67343.0,418.37,419.98,406.39,407.06,67343.0
2020-06-29 09:30:00,408.36,408.86,397.68,402.31,8317.0,408.36,408.86,397.68,402.31,8317.0
2020-06-29 10:00:00,402.99,405.66,401.01,405.58,7134.0,402.99,405.66,401.01,405.58,7134.0
2020-06-29 10:30:00,405.57,407.72,404.28,406.07,3992.0,405.57,407.72,404.28,406.07,3992.0
2020-06-29 11:00:00,405.94,406.64,403.31,406.15,4942.0,405.94,406.64,403.31,406.15,4942.0
2020-06-29 11:30:00,406.23,406.52,405.31,405.89,2600.0,406.23,406.52,405.31,405.89,2600.0
2020-06-29 12:00:00,406.27,408.16,405.83,408.16,2233.0,406.27,408.16,405.83,408.16,2233.0
2020-06-29 12:30:00,408.55,409.43,408.21,408.33,5226.0,408.55,409.43,408.21,408.33,5226.0
2020-06-29 13:00:00,408.67,408.67,406.04,406.9,5728.0,408.67,408.67,406.04,406.9,5728.0
2020-06-29 13:30:00,406.99,407.68,405.5,406.79,6984.0,406.99,407.68,405.5,406.79,6984.0
2020-06-29 14:00:00,406.81,406.96,405.64,405.71,2612.0,406.81,406.96,405.64,405.71,2612.0
2020-06-29 14:30:00,405.9,406.88,404.17,404.52,5431.0,405.9,406.88,404.17,404.52,5431.0
2020-06-29 15:00:00,404.15,404.94,403.32,404.57,5876.0,404.15,404.94,403.32,404.57,5876.0
2020-06-29 15:30:00,404.59,406.58,403.73,406.58,39531.0,404.59,406.58,403.73,406.58,39531.0
2020-06-30 09:30:00,407.77,410.16,407.77,409.16,5659.0,407.77,410.16,407.77,409.16,5659.0
2020-06-30 10:00:00,408.8,413.36,408.79,411.89,6885.0,408.8,413.36,408.79,411.89,6885.0
2020-06-30 10:30:00,411.88,413.06,410.32,413.06,7804.0,411.88,413.06,410.32,413.06,7804.0
2020-06-30 11:00:00,412.71,413.66,411.58,413.22,9109.0,412.71,413.66,411.58,413.22,9109.0
2020-06-30 11:30:00,412.82,413.56,412.58,413.23,4508.0,412.82,413.56,412.58,413.23,4508.0
2020-06-30 12:00:00,413.57,416.28,413.08,413.66,13082.0,413.57,416.28,413.08,413.66,13082.0
2020-06-30 12:30:00,413.45,413.87,412.02,413.56,4784.0,413.45,413.87,412.02,413.56,4784.0
2020-06-30 13:00:00,413.45,413.78,410.87,412.54,7626.0,413.45,413.78,410.87,412.54,7626.0
2020-06-30 13:30:00,413.03,413.27,411.48,411.73,4404.0,413.03,413.27,411.48,411.73,4404.0
2020-06-30 14:00:00,411.48,413.95,411.44,413.95,7809.0,411.48,413.95,411.44,413.95,7809.0
2020-06-30 14:30:00,413.68,415.83,413.68,414.78,4406.0,413.68,415.83,413.68,414.78,4406.0
2020-06-30 15:00:00,414.78,415.21,413.27,414.51,5501.0,414.78,415.21,413.27,414.51,5501.0
2020-06-30 15:30:00,414.56,421.19,414.04,417.97,39053.0,414.56,421.19,414.04,417.97,39053.0
2020-07-01 09:30:00,416.52,419.22,413.53,416.66,11802.0,416.52,419.22,413.53,416.66,11802.0
2020-07-01 10:00:00,415.93,421.87,415.93,420.98,3519.0,415.93,421.87,415.93,420.98,3519.0
2020-07-01 10:30:00,422.08,425.81,420.99,421.59,12235.0,422.08,425.81,420.99,421.59,12235.0
2020-07-01 11:00:00,422.19,422.34,419.45,419.45,3414.0,422.19,422.34,419.45,419.45,3414.0
2020-07-01 11:30:00,418.39,419.82,414.98,419.11,2637.0,418.39,419.82,414.98,419.11,2637.0
2020-07-01 12:00:00,419.25,421.24,418.66,421.17,4700.0,419.25,421.24,418.66,421.17,4700.0
2020-07-01 12:30:00,421.02,422.2,419.9,421.38,7269.0,421.02,422.2,419.9,421.38,7269.0
2020-07-01 13:00:00,421.49,421.49,420.18,420.93,8216.0,421.49,421.49,420.18,420.93,8216.0
2020-07-01 13:30:00,421.25,423.35,420.89,421.96,5521.0,421.25,423.35,420.89,421.96,5521.0
2020-07-01 14:00:00,422.16,423.12,421.44,422.21,3633.0,422.16,423.12,421.44,422.21,3633.0
2020-07-01 14:30:00,422.47,422.88,421.12,422.86,4262.0,422.47,422.88,421.12,422.86,4262.0
2020-07-01 15:00:00,422.9,426.39,422.82,426.34,8353.0,422.9,426.39,422.82,426.34,8353.0
2020-07-01 15:30:00,426.12,428.28,422.86,423.56,25947.0,426.12,428.28,422.86,423.56,25947.0
2020-07-02 09:30:00,428.0,428.99,420.36,422.14,8920.0,428.0,428.99,420.36,422.14,8920.0
2020-07-02 10:00:00,422.49,422.87,420.61,422.16,5547.0,422.49,422.87,420.61,422.16,5547.0
2020-07-02 10:30:00,420.65,423.07,419.86,420.38,4142.0,420.65,423.07,419.86,420.38,4142.0
2020-07-02 11:00:00,421.13,421.2,418.27,419.12,5427.0,421.13,421.2,418.27,419.12,5427.0
2020-07-02 11:30:00,419.08,422.66,418.98,422.31,4107.0,419.08,422.66,418.98,422.31,4107.0
2020-07-02 12:00:00,422.73,424.59,421.51,423.75,3600.0,422.73,424.59,421.51,423.75,3600.0
2020-07-02 12:30:00,424.3,425.1,424.03,424.47,5232.0,424.3,425.1,424.03,424.47,5232.0
2020-07-02 13:00:00,424.71,424.98,423.74,423.87,2100.0,424.71,424.98,423.74,423.87,2100.0
2020-07-02 13:30:00,424.02,424.86,423.43,423.43,2966.0,424.02,424.86,423.43,423.43,2966.0
2020-07-02 14:00:00,423.45,424.53,422.98,424.53,3220.0,423.45,424.53,422.98,424.53,3220.0
2020-07-02 14:30:00,424.68,424.77,423.88,424.03,2600.0,424.68,424.77,423.88,424.03,2600.0
2020-07-02 15:00:00,424.13,424.13,421.52,421.53,3870.0,424.13,424.13,421.52,421.53,3870.0
2020-07-02 15:30:00,421.23,421.91,418.01,418.62,18475.0,421.23,421.91,418.01,418.62,18475.0
2020-07-06 09:30:00,425.39,427.52,421.58,423.06,3537.0,425.39,427.52,421.58,423.06,3537.0
2020-07-06 10:00:00,424.22,424.99,422.13,424.26,4490.0,424.22,424.99,422.13,424.26,4490.0
2020-07-06 10:30:00,425.01,426.61,424.43,425.01,2553.0,425.01,426.61,424.43,425.01,2553.0
2020-07-06 11:00:00,425.61,426.69,425.05,425.81,2768.0,425.61,426.69,425.05,425.81,2768.0
2020-07-06 11:30:00,425.27,426.1,424.38,424.39,3025.0,425.27,426.1,424.38,424.39,3025.0
2020-07-06 12:00:00,424.76,425.07,421.48,422.41,5260.0,424.76,425.07,421.48,422.41,5260.0
2020-07-06 12:30:00,422.88,424.58,422.51,423.93,2501.0,422.88,424.58,422.51,423.93,2501.0
2020-07-06 13:00:00,424.11,424.32,420.0,420.46,11643.0,424.11,424.32,420.0,420.46,11643.0
2020-07-06 13:30:00,420.96,421.89,418.79,419.04,4411.0,420.96,421.89,418.79,419.04,4411.0
2020-07-06 14:00:00,418.77,418.95,416.82,417.76,5882.0,418.77,418.95,416.82,417.76,5882.0
2020-07-06 14:30:00,417.7,419.16,417.3,417.3,5407.0,417.7,419.16,417.3,417.3,5407.0
2020-07-06 15:00:00,417.79,418.45,416.42,418.44,3855.0,417.79,418.45,416.42,418.44,3855.0
2020-07-06 15:30:00,418.16,418.89,416.44,416.67,18172.0,418.16,418.89,416.44,416.67,18172.0
2020-07-07 09:30:00,412.18,417.11,412.18,413.8,5851.0,412.18,417.11,412.18,413.8,5851.0
2020-07-07 10:00:00,414.18,418.46,414.18,417.67,2302.0,414.18,418.46,414.18,417.67,2302.0
2020-07-07 10:30:00,420.41,420.48,418.67,420.22,4175.0,420.41,420.48,418.67,420.22,4175.0
2020-07-07 11:00:00,420.5,422.18,420.5,421.03,1400.0,420.5,422.18,420.5,421.03,1400.0
2020-07-07 11:30:00,419.95,420.0,418.69,419.65,3855.0,419.95,420.0,418.69,419.65,3855.0
2020-07-07 12:00:00,420.38,420.38,418.45,418.46,2351.0,420.38,420.38,418.45,418.46,2351.0
2020-07-07 12:30:00,418.44,418.95,417.07,417.75,3183.0,418.44,418.95,417.07,417.75,3183.0
2020-07-07 13:00:00,417.37,417.89,415.14,415.89,3076.0,417.37,417.89,415.14,415.89,3076.0
2020-07-07 13:30:00,416.28,416.95,415.14,416.62,2577.0,416.28,416.95,415.14,416.62,2577.0
2020-07-07 14:00:00,416.32,417.36,416.18,416.18,3926.0,416.32,417.36,416.18,416.18,3926.0
2020-07-07 14:30:00,415.5,415.5,414.4,414.82,1200.0,415.5,415.5,414.4,414.82,1200.0
2020-07-07 15:00:00,414.62,414.62,412.97,413.17,4601.0,414.62,414.62,412.97,413.17,4601.0
2020-07-07 15:30:00,413.84,413.88,409.53,409.8,16098.0,413.84,413.88,409.53,409.8,16098.0
2020-07-08 09:30:00,412.47,416.8,411.4,416.08,2496.0,412.47,416.8,411.4,416.08,2496.0
2020-07-08 10:00:00,416.62,417.93,414.85,415.22,3928.0,416.62,417.93,414.85,415.22,3928.0
2020-07-08 10:30:00,414.9,416.95,414.9,416.95,2716.0,414.9,416.95,414.9,416.95,2716.0
2020-07-08 11:00:00,416.58,416.58,410.05,410.05,4025.0,416.58,416.58,410.05,410.05,4025.0
2020-07-08 11:30:00,412.54,416.58,412.5,416.35,1108.0,412.54,416.58,412.5,416.35,1108.0
2020-07-08 12:00:00,416.08,416.08,415.06,415.69,1000.0,416.08,416.08,415.06,415.69,1000.0
2020-07-08 12:30:00,415.76,416.85,414.61,416.77,2848.0,415.76,416.85,414.61,416.77,2848.0
2020-07-08 13:00:00,417.28,417.49,415.44,416.06,5604.0,417.28,417.49,415.44,416.06,5604.0
2020-07-08 13:30:00,415.54,416.9,415.54,416.46,2136.0,415.54,416.9,415.54,416.46,2136.0
2020-07-08 14:00:00,416.54,419.46,415.91,419.0,4722.0,416.54,419.46,415.91,419.0,4722.0
2020-07-08 14:30:00,418.87,420.0,416.99,419.48,3067.0,418.87,420.0,416.99,419.48,3067.0
2020-07-08 15:00:00,420.22,421.98,420.22,421.74,5177.0,420.22,421.98,420.22,421.74,5177.0
2020-07-08 15:30:00,421.75,423.1,420.44,421.8,26573.0,421.75,423.1,420.44,421.8,26573.0
2020-07-09 09:30:00,426.66,428.54,423.69,425.13,24776.0,426.66,428.54,423.69,425.13,24776.0
2020-07-09 10:00:00,426.31,426.51,420.67,420.67,9391.0,426.31,426.51,420.67,420.67,9391.0
2020-07-09 10:30:00,420.79,420.79,413.27,413.27,15075.0,420.79,420.79,413.27,413.27,15075.0
2020-07-09 11:00:00,412.11,413.91,410.01,410.02,3000.0,412.11,413.91,410.01,410.02,3000.0
2020-07-09 11:30:00,412.86,412.86,410.94,412.37,3941.0,412.86,412.86,410.94,412.37,3941.0
2020-07-09 12:00:00,412.2,417.03,412.2,416.63,7294.0,412.2,417.03,412.2,416.63,7294.0
2020-07-09 12:30:00,416.35,419.78,416.3,418.83,4817.0,416.35,419.78,416.3,418.83,4817.0
2020-07-09 13:00:00,418.67,421.53,418.67,421.51,5625.0,418.67,421.53,418.67,421.51,5625.0
2020-07-09 13:30:00,421.7,422.25,419.4,419.98,7132.0,421.7,422.25,419.4,419.98,7132.0
2020-07-09 14:00:00,420.56,421.73,420.46,421.51,3676.0,420.56,421.73,420.46,421.51,3676.0
2020-07-09 14:30:00,421.43,422.68,421.26,422.68,4937.0,421.43,422.68,421.26,422.68,4937.0
2020-07-09 15:00:00,423.03,424.11,420.9,420.91,8158.0,423.03,424.11,420.9,420.91,8158.0
2020-07-09 15:30:00,420.95,423.3,419.15,421.85,36197.0,420.95,423.3,419.15,421.85,36197.0
2020-07-10 09:30:00,422.09,423.82,417.89,418.46,9052.0,422.09,423.82,417.89,418.46,9052.0
2020-07-10 10:00:00,416.76,419.21,416.13,418.0,2931.0,416.76,419.21,416.13,418.0,2931.0
2020-07-10 10:30:00,418.89,419.62,416.49,417.34,7463.0,418.89,419.62,416.49,417.34,7463.0
2020-07-10 11:00:00,416.79,417.31,415.3,415.31,3269.0,416.79,417.31,415.3,415.31,3269.0
2020-07-10 11:30:00,415.1,415.92,414.35,415.3,7372.0,415.1,415.92,414.35,415.3,7372.0
2020-07-10 12:00:00,415.09,415.98,414.53,414.62,6800.0,415.09,415.98,414.53,414.62,6800.0
2020-07-10 12:30:00,414.84,414.89,411.94,411.94,2516.0,414.84,414.89,411.94,411.94,2516.0
2020-07-10 13:00:00,411.34,413.19,411.11,412.39,2700.0,411.34,413.19,411.11,412.39,2700.0
2020-07-10 13:30:00,412.14,413.75,412.13,412.68,11489.0,412.14,413.75,412.13,412.68,11489.0
2020-07-10 14:00:00,412.73,413.48,412.13,412.18,11438.0,412.73,413.48,412.13,412.18,11438.0
2020-07-10 14:30:00,412.57,412.57,409.4,410.07,13966.0,412.57,412.57,409.4,410.07,13966.0
2020-07-10 15:00:00,409.35,415.14,409.35,414.56,24354.0,409.35,415.14,409.35,414.56,24354.0
2020-07-10 15:30:00,414.41,415.43,410.05,412.24,58614.0,414.41,415.43,410.05,412.24,58614.0
2020-07-13 09:30:00,415.22,419.05,411.66,413.74,3033.0,415.22,419.05,411.66,413.74,3033.0
2020-07-13 10:00:00,411.22,411.26,408.62,408.83,17405.0,411.22,411.26,408.62,408.83,17405.0
2020-07-13 10:30:00,409.99,410.73,408.01,409.8,8438.0,409.99,410.73,408.01,409.8,8438.0
2020-07-13 11:00:00,409.71,410.69,409.64,409.88,2200.0,409.71,410.69,409.64,409.88,2200.0
2020-07-13 11:30:00,410.54,412.74,409.84,412.74,8977.0,410.54,412.74,409.84,412.74,8977.0
2020-07-13 12:00:00,412.56,412.97,411.62,412.03,57657.0,412.56,412.97,411.62,412.03,57657.0
2020-07-13 12:30:00,412.17,413.48,411.75,412.61,11981.0,412.17,413.48,411.75,412.61,11981.0
2020-07-13 13:00:00,412.77,413.94,412.34,413.94,4008.0,412.77,413.94,412.34,413.94,4008.0
2020-07-13 13:30:00,413.92,414.4,411.85,412.0,14802.0,413.92,414.4,411.85,412.0,14802.0
2020-07-13 14:00:00,411.79,411.79,405.4,405.62,6503.0,411.79,411.79,405.4,405.62,6503.0
2020-07-13 14:30:00,405.75,409.01,404.64,408.91,5142.0,405.75,409.01,404.64,408.91,5142.0
2020-07-13 15:00:00,407.83,407.95,403.2,403.42,13742.0,407.83,407.95,403.2,403.42,13742.0
2020-07-13 15:30:00,403.35,405.04,398.63,399.99,57112.0,403.35,405.04,398.63,399.99,57112.0
2020-07-14 09:30:00,396.84,403.63,393.79,395.43,17678.0,396.84,403.63,393.79,395.43,17678.0
2020-07-14 10:00:00,395.22,396.23,388.02,390.48,15590.0,395.22,396.23,388.02,390.48,15590.0
2020-07-14 10:30:00,389.41,397.91,389.41,395.28,18410.0,389.41,397.91,389.41,395.28,18410.0
2020-07-14 11:00:00,395.48,397.58,394.94,396.2,14929.0,395.48,397.58,394.94,396.2,14929.0
2020-07-14 11:30:00,395.93,399.54,395.66,397.53,6300.0,395.93,399.54,395.66,397.53,6300.0
2020-07-14 12:00:00,397.4,400.07,397.11,398.73,12047.0,397.4,400.07,397.11,398.73,12047.0
2020-07-14 12:30:00,399.11,399.89,397.77,398.08,9510.0,399.11,399.89,397.77,398.08,9510.0
2020-07-14 13:00:00,398.08,400.39,397.11,400.27,8161.0,398.08,400.39,397.11,400.27,8161.0
2020-07-14 13:30:00,400.29,403.11,400.28,401.55,9609.0,400.29,403.11,400.28,401.55,9609.0
2020-07-14 14:00:00,401.63,403.93,401.24,403.93,11867.0,401.63,403.93,401.24,403.93,11867.0
2020-07-14 14:30:00,404.17,404.24,401.93,402.65,6432.0,404.17,404.24,401.93,402.65,6432.0
2020-07-14 15:00:00,402.32,402.99,399.79,401.08,13722.0,402.32,402.99,399.79,401.08,13722.0
2020-07-14 15:30:00,401.66,409.19,400.8,408.71,65016.0,401.66,409.19,400.8,408.71,65016.0
2020-07-15 09:30:00,411.77,412.27,405.99,405.99,7372.0,411.77,412.27,405.99,405.99,7372.0
2020-07-15 10:00:00,406.61,408.91,406.21,408.02,5000.0,406.61,408.91,406.21,408.02,5000.0
2020-07-15 10:30:00,408.7,409.43,406.41,406.41,40467.0,408.7,409.43,406.41,406.41,40467.0
2020-07-15 11:00:00,406.32,408.25,404.24,407.58,4808.0,406.32,408.25,404.24,407.58,4808.0
2020-07-15 11:30:00,407.24,407.24,403.95,404.59,1679.0,407.24,407.24,403.95,404.59,1679.0
2020-07-15 12:00:00,403.22,404.83,402.31,403.73,7524.0,403.22,404.83,402.31,403.73,7524.0
2020-07-15 12:30:00,403.88,406.48,403.02,406.48,3295.0,403.88,406.48,403.02,406.48,3295.0
2020-07-15 13:00:00,406.13,406.48,402.48,403.12,6286.0,406.13,406.48,402.48,403.12,6286.0
2020-07-15 13:30:00,403.13,405.28,402.85,404.91,9077.0,403.13,405.28,402.85,404.91,9077.0
2020-07-15 14:00:00,404.92,406.86,403.81,404.02,19241.0,404.92,406.86,403.81,404.02,19241.0
2020-07-15 14:30:00,404.88,405.85,403.66,403.87,6698.0,404.88,405.85,403.66,403.87,6698.0
2020-07-15 15:00:00,403.24,404.69,402.42,404.33,11803.0,403.24,404.69,402.42,404.33,11803.0
2020-07-15 15:30:00,404.31,406.51,403.7,406.02,35883.0,404.31,406.51,403.7,406.02,35883.0
2020-07-16 09:30:00,400.93,402.74,397.6,400.89,3293.0,400.93,402.74,397.6,400.89,3293.0
2020-07-16 10:00:00,399.98,402.28,398.93,400.19,4135.0,399.98,402.28,398.93,400.19,4135.0
2020-07-16 10:30:00,401.05,402.39,400.0,400.36,6989.0,401.05,402.39,400.0,400.36,6989.0
2020-07-16 11:00:00,399.99,400.99,398.34,400.4,8581.0,399.99,400.99,398.34,400.4,8581.0
2020-07-16 11:30:00,400.5,400.88,398.31,399.16,7548.0,400.5,400.88,398.31,399.16,7548.0
2020-07-16 12:00:00,399.25,399.99,397.22,397.3,3660.0,399.25,399.99,397.22,397.3,3660.0
2020-07-16 12:30:00,397.2,398.55,396.87,396.9,3952.0,397.2,398.55,396.87,396.9,3952.0
2020-07-16 13:00:00,397.54,399.97,397.54,399.53,3700.0,397.54,399.97,397.54,399.53,3700.0
2020-07-16 13:30:00,400.01,401.23,399.63,400.54,3259.0,400.01,401.23,399.63,400.54,3259.0
2020-07-16 14:00:00,400.88,403.02,400.88,402.45,6188.0,400.88,403.02,400.88,402.45,6188.0
2020-07-16 14:30:00,402.16,403.32,400.14,400.14,5180.0,402.16,403.32,400.14,400.14,5180.0
2020-07-16 15:00:00,400.01,402.02,399.78,401.33,6534.0,400.01,402.02,399.78,401.33,6534.0
2020-07-16 15:30:00,401.99,402.34,400.03,400.29,33370.0,401.99,402.34,400.03,400.29,33370.0
2020-07-17 09:30:00,403.42,403.99,401.04,402.96,3232.0,403.42,403.99,401.04,402.96,3232.0
2020-07-17 10:00:00,402.08,403.58,399.88,401.7,9371.0,402.08,403.58,399.88,401.7,9371.0
2020-07-17 10:30:00,402.13,403.21,401.32,402.35,3389.0,402.13,403.21,401.32,402.35,3389.0
2020-07-17 11:00:00,402.59,404.69,401.86,404.0,4210.0,402.59,404.69,401.86,404.0,4210.0
2020-07-17 11:30:00,403.73,405.73,403.19,405.63,6936.0,403.73,405.73,403.19,405.63,6936.0
2020-07-17 12:00:00,405.71,406.59,405.68,406.45,1801.0,405.71,406.59,405.68,406.45,1801.0
2020-07-17 12:30:00,406.74,407.94,405.74,407.92,7825.0,406.74,407.94,405.74,407.92,7825.0
2020-07-17 13:00:00,407.87,410.24,407.74,409.88,9239.0,407.87,410.24,407.74,409.88,9239.0
2020-07-17 13:30:00,409.96,410.83,409.61,410.36,13740.0,409.96,410.83,409.61,410.36,13740.0
2020-07-17 14:00:00,410.65,413.33,410.65,412.93,16762.0,410.65,413.33,410.65,412.93,16762.0
2020-07-17 14:30:00,412.69,413.76,411.58,413.62,11210.0,412.69,413.76,411.58,413.62,11210.0
2020-07-17 15:00:00,413.36,414.07,411.78,413.75,12962.0,413.36,414.07,411.78,413.75,12962.0
2020-07-17 15:30:00,413.74,414.53,412.97,413.21,97369.0,413.74,414.53,412.97,413.21,97369.0
2020-07-20 09:30:00,413.15,414.26,409.43,413.65,6361.0,413.15,414.26,409.43,413.65,6361.0
2020-07-20 10:00:00,413.15,415.87,411.77,413.08,7399.0,413.15,415.87,411.77,413.08,7399.0
2020-07-20 10:30:00,412.93,413.45,411.14,411.14,8586.0,412.93,413.45,411.14,411.14,8586.0
2020-07-20 11:00:00,411.45,411.45,408.51,409.49,8890.0,411.45,411.45,408.51,409.49,8890.0
2020-07-20 11:30:00,408.58,408.71,407.49,408.32,11180.0,408.58,408.71,407.49,408.32,11180.0
2020-07-20 12:00:00,408.35,409.64,407.01,409.04,9453.0,408.35,409.64,407.01,409.04,9453.0
2020-07-20 12:30:00,408.44,412.95,408.44,412.39,7929.0,408.44,412.95,408.44,412.39,7929.0
2020-07-20 13:00:00,412.43,415.31,412.37,414.99,4505.0,412.43,415.31,412.37,414.99,4505.0
2020-07-20 13:30:00,414.75,416.33,414.68,415.3,2330.0,414.75,416.33,414.68,415.3,2330.0
2020-07-20 14:00:00,415.08,416.35,414.89,415.96,1800.0,415.08,416.35,414.89,415.96,1800.0
2020-07-20 14:30:00,415.79,417.61,415.25,417.22,4800.0,415.79,417.61,415.25,417.22,4800.0
2020-07-20 15:00:00,417.3,417.75,416.74,417.17,8533.0,417.3,417.75,416.74,417.17,8533.0
2020-07-20 15:30:00,417.13,418.08,415.59,415.73,46731.0,417.13,418.08,415.59,415.73,46731.0
2020-07-21 09:30:00,418.05,422.49,416.99,421.28,7962.0,418.05,422.49,416.99,421.28,7962.0
2020-07-21 10:00:00,420.22,421.32,417.64,419.47,9700.0,420.22,421.32,417.64,419.47,9700.0
2020-07-21 10:30:00,419.24,420.06,416.13,418.59,5425.0,419.24,420.06,416.13,418.59,5425.0
2020-07-21 11:00:00,418.86,419.05,416.22,418.29,4566.0,418.86,419.05,416.22,418.29,4566.0
2020-07-21 11:30:00,418.4,419.35,414.88,415.61,5644.0,418.4,419.35,414.88,415.61,5644.0
2020-07-21 12:00:00,415.65,415.78,414.45,415.47,3620.0,415.65,415.78,414.45,415.47,3620.0
2020-07-21 12:30:00,415.11,417.5,414.5,417.43,8531.0,415.11,417.5,414.5,417.43,8531.0
2020-07-21 13:00:00,417.1,417.88,415.44,417.79,76264.0,417.1,417.88,415.44,417.79,76264.0
2020-07-21 13:30:00,417.57,419.11,417.09,419.08,3100.0,417.57,419.11,417.09,419.08,3100.0
2020-07-21 14:00:00,419.14,420.08,418.42,419.01,2202.0,419.14,420.08,418.42,419.01,2202.0
2020-07-21 14:30:00,419.0,419.0,417.68,417.69,2726.0,419.0,419.0,417.68,417.69,2726.0
2020-07-21 15:00:00,417.85,417.85,413.46,415.66,25186.0,417.85,417.85,413.46,415.66,25186.0
2020-07-21 15:30:00,413.92,417.82,413.8,417.0,35364.0,413.92,417.82,413.8,417.0,35364.0
2020-07-22 09:30:00,417.18,422.34,417.18,420.36,29942.0,417.18,422.34,417.18,420.36,29942.0
2020-07-22 10:00:00,421.39,423.77,420.64,423.09,4283.0,421.39,423.77,420.64,423.09,4283.0
2020-07-22 10:30:00,422.86,424.95,421.5,422.4,6050.0,422.86,424.95,421.5,422.4,6050.0
2020-07-22 11:00:00,422.42,422.7,421.12,422.59,8631.0,422.42,422.7,421.12,422.59,8631.0
2020-07-22 11:30:00,422.43,424.27,422.07,422.07,7094.0,422.43,424.27,422.07,422.07,7094.0
2020-07-22 12:00:00,422.6,423.65,421.62,422.74,6298.0,422.6,423.65,421.62,422.74,6298.0
2020-07-22 12:30:00,422.59,422.61,420.26,420.79,3405.0,422.59,422.61,420.26,420.79,3405.0
2020-07-22 13:00:00,420.53,420.53,418.66,419.23,5023.0,420.53,420.53,418.66,419.23,5023.0
2020-07-22 13:30:00,418.89,419.08,417.97,418.1,9282.0,418.89,419.08,417.97,418.1,9282.0
2020-07-22 14:00:00,418.94,420.5,418.9,419.99,6193.0,418.94,420.5,418.9,419.99,6193.0
2020-07-22 14:30:00,420.63,420.86,419.2,419.24,5000.0,420.63,420.86,419.2,419.24,5000.0
2020-07-22 15:00:00,419.22,420.65,419.22,420.43,2200.0,419.22,420.65,419.22,420.43,2200.0
2020-07-22 15:30:00,420.13,423.21,419.53,422.1,15207.0,420.13,423.21,419.53,422.1,15207.0
2020-07-23 09:30:00,421.52,428.81,419.77,428.22,8544.0,421.52,428.81,419.77,428.22,8544.0
2020-07-23 10:00:00,428.38,430.74,428.23,429.97,11018.0,428.38,430.74,428.23,429.97,11018.0
2020-07-23 10:30:00,429.13,433.08,429.13,430.06,8363.0,429.13,433.08,429.13,430.06,8363.0
2020-07-23 11:00:00,430.56,433.18,429.87,431.74,10930.0,430.56,433.18,429.87,431.74,10930.0
2020-07-23 11:30:00,431.77,432.62,429.95,429.95,4537.0,431.77,432.62,429.95,429.95,4537.0
2020-07-23 12:00:00,428.87,428.87,426.17,426.2,3575.0,428.87,428.87,426.17,426.2,3575.0
2020-07-23 12:30:00,426.33,426.33,422.29,423.33,5383.0,426.33,426.33,422.29,423.33,5383.0
2020-07-23 13:00:00,423.91,424.46,421.16,421.28,5601.0,423.91,424.46,421.16,421.28,5601.0
2020-07-23 13:30:00,420.24,420.47,417.23,417.63,3711.0,420.24,420.47,417.23,417.63,3711.0
2020-07-23 14:00:00,417.24,418.6,415.61,418.44,7729.0,417.24,418.6,415.61,418.44,7729.0
2020-07-23 14:30:00,418.38,419.99,417.09,417.57,17285.0,418.38,419.99,417.09,417.57,17285.0
2020-07-23 15:00:00,417.59,418.4,415.91,417.1,13583.0,417.59,418.4,415.91,417.1,13583.0
2020-07-23 15:30:00,416.35,420.92,416.26,420.75,35348.0,416.35,420.92,416.26,420.75,35348.0
2020-07-24 09:30:00,415.21,415.98,409.39,410.18,6557.0,415.21,415.98,409.39,410.18,6557.0
2020-07-24 10:00:00,410.26,413.02,409.14,412.34,7817.0,410.26,413.02,409.14,412.34,7817.0
2020-07-24 10:30:00,412.2,418.58,411.06,418.36,6832.0,412.2,418.58,411.06,418.36,6832.0
2020-07-24 11:00:00,418.88,420.26,418.72,418.76,5131.0,418.88,420.26,418.72,418.76,5131.0
2020-07-24 11:30:00,419.27,419.58,417.58,417.77,1700.0,419.27,419.58,417.58,417.77,1700.0
2020-07-24 12:00:00,416.87,416.87,412.26,414.33,6387.0,416.87,416.87,412.26,414.33,6387.0
2020-07-24 12:30:00,414.38,415.07,412.99,412.99,1002.0,414.38,415.07,412.99,412.99,1002.0
2020-07-24 13:00:00,414.17,414.79,411.92,413.46,3051.0,414.17,414.79,411.92,413.46,3051.0
2020-07-24 13:30:00,413.16,414.04,412.86,414.02,5330.0,413.16,414.04,412.86,414.02,5330.0
2020-07-24 14:00:00,414.31,416.04,414.26,415.56,2901.0,414.31,416.04,414.26,415.56,2901.0
2020-07-24 14:30:00,415.25,415.88,414.17,414.17,1300.0,415.25,415.88,414.17,414.17,1300.0
2020-07-24 15:00:00,414.06,416.35,413.85,414.08,3517.0,414.06,416.35,413.85,414.08,3517.0
2020-07-24 15:30:00,413.56,415.34,413.22,414.42,22838.0,413.56,415.34,413.22,414.42,22838.0
2020-07-27 09:30:00,417.44,422.58,415.15,422.58,4877.0,417.44,422.58,415.15,422.58,4877.0
2020-07-27 10:00:00,421.92,423.32,420.74,421.97,4107.0,421.92,423.32,420.74,421.97,4107.0
2020-07-27 10:30:00,422.63,423.07,421.3,421.3,4341.0,422.63,423.07,421.3,421.3,4341.0
2020-07-27 11:00:00,420.87,421.51,419.3,419.42,5546.0,420.87,421.51,419.3,419.42,5546.0
2020-07-27 11:30:00,419.84,420.5,419.09,419.43,6442.0,419.84,420.5,419.09,419.43,6442.0
2020-07-27 12:00:00,419.15,421.81,419.14,421.73,2486.0,419.15,421.81,419.14,421.73,2486.0
2020-07-27 12:30:00,421.72,423.0,421.32,421.58,7446.0,421.72,423.0,421.32,421.58,7446.0
2020-07-27 13:00:00,421.59,423.0,421.59,422.13,5419.0,421.59,423.0,421.59,422.13,5419.0
2020-07-27 13:30:00,422.4,424.2,422.25,422.83,9221.0,422.4,424.2,422.25,422.83,9221.0
2020-07-27 14:00:00,423.42,425.73,423.42,424.22,9902.0,423.42,425.73,423.42,424.22,9902.0
2020-07-27 14:30:00,424.22,424.75,423.43,424.66,3100.0,424.22,424.75,423.43,424.66,3100.0
2020-07-27 15:00:00,424.75,425.44,424.12,425.16,23055.0,424.75,425.44,424.12,425.16,23055.0
2020-07-27 15:30:00,425.23,427.52,424.44,425.88,33327.0,425.23,427.52,424.44,425.88,33327.0
2020-07-28 09:30:00,423.36,424.11,421.01,421.01,3341.0,423.36,424.11,421.01,421.01,3341.0
2020-07-28 10:00:00,423.0,423.15,421.0,422.13,4215.0,423.0,423.15,421.0,422.13,4215.0
2020-07-28 10:30:00,422.51,422.68,418.48,419.09,2500.0,422.51,422.68,418.48,419.09,2500.0
2020-07-28 11:00:00,418.73,421.15,417.13,421.13,3901.0,418.73,421.15,417.13,421.13,3901.0
2020-07-28 11:30:00,421.07,421.94,420.17,420.17,2652.0,421.07,421.94,420.17,420.17,2652.0
2020-07-28 12:00:00,420.1,420.28,419.24,419.42,1698.0,420.1,420.28,419.24,419.42,1698.0
2020-07-28 12:30:00,418.72,422.47,418.29,421.98,3499.0,418.72,422.47,418.29,421.98,3499.0
2020-07-28 13:00:00,422.52,422.54,421.28,421.35,2903.0,422.52,422.54,421.28,421.35,2903.0
2020-07-28 13:30:00,422.15,422.59,421.01,422.03,2971.0,422.15,422.59,421.01,422.03,2971.0
2020-07-28 14:00:00,422.15,422.15,420.07,420.07,3001.0,422.15,422.15,420.07,420.07,3001.0
2020-07-28 14:30:00,419.99,420.01,419.09,419.55,2950.0,419.99,420.01,419.09,419.55,2950.0
2020-07-28 15:00:00,418.96,418.96,416.28,417.26,3036.0,418.96,418.96,416.28,417.26,3036.0
2020-07-28 15:30:00,416.83,417.57,415.29,415.84,16692.0,416.83,417.57,415.29,415.84,16692.0
2020-07-29 09:30:00,423.55,433.37,423.55,426.07,11351.0,423.55,433.37,423.55,426.07,11351.0
2020-07-29 10:00:00,427.15,435.2,426.96,431.2,13126.0,427.15,435.2,426.96,431.2,13126.0
2020-07-29 10:30:00,430.96,434.92,430.95,431.92,8412.0,430.96,434.92,430.95,431.92,8412.0
2020-07-29 11:00:00,431.0,432.54,427.2,432.54,8700.0,431.0,432.54,427.2,432.54,8700.0
2020-07-29 11:30:00,432.3,435.6,432.1,432.8,7934.0,432.3,435.6,432.1,432.8,7934.0
2020-07-29 12:00:00,433.21,435.0,432.5,435.0,6987.0,433.21,435.0,432.5,435.0,6987.0
2020-07-29 12:30:00,435.69,439.18,435.69,436.25,3580.0,435.69,439.18,435.69,436.25,3580.0
2020-07-29 13:00:00,435.53,436.95,434.94,436.94,2610.0,435.53,436.95,434.94,436.94,2610.0
2020-07-29 13:30:00,436.69,437.87,436.64,436.98,2102.0,436.69,437.87,436.64,436.98,2102.0
2020-07-29 14:00:00,437.22,438.29,435.11,436.7,16423.0,437.22,438.29,435.11,436.7,16423.0
2020-07-29 14:30:00,436.58,439.96,436.58,438.16,9289.0,436.58,439.96,436.58,438.16,9289.0
2020-07-29 15:00:00,437.69,439.55,436.67,438.26,13679.0,437.69,439.55,436.67,438.26,13679.0
2020-07-29 15:30:00,438.59,440.92,437.6,438.56,37134.0,438.59,440.92,437.6,438.56,37134.0
2020-07-30 09:30:00,415.8,436.83,415.8,428.0,17416.0,415.8,436.83,415.8,428.0,17416.0
2020-07-30 10:00:00,430.0,430.33,422.5,428.7,16585.0,430.0,430.33,422.5,428.7,16585.0
2020-07-30 10:30:00,428.54,432.9,424.7,430.57,10715.0,428.54,432.9,424.7,430.57,10715.0
2020-07-30 11:00:00,429.86,439.35,429.86,438.56,10666.0,429.86,439.35,429.86,438.56,10666.0
2020-07-30 11:30:00,438.06,441.04,437.69,439.97,14884.0,438.06,441.04,437.69,439.97,14884.0
2020-07-30 12:00:00,440.21,441.24,438.09,438.09,9046.0,440.21,441.24,438.09,438.09,9046.0
2020-07-30 12:30:00,439.0,439.23,436.47,437.92,3521.0,439.0,439.23,436.47,437.92,3521.0
2020-07-30 13:00:00,437.63,439.61,436.68,438.88,9255.0,437.63,439.61,436.68,438.88,9255.0
2020-07-30 13:30:00,438.9,440.84,437.44,440.84,3500.0,438.9,440.84,437.44,440.84,3500.0
2020-07-30 14:00:00,440.56,441.36,438.23,439.88,8516.0,440.56,441.36,438.23,439.88,8516.0
2020-07-30 14:30:00,439.8,441.71,438.69,439.13,12606.0,439.8,441.71,438.69,439.13,12606.0
2020-07-30 15:00:00,439.09,441.01,437.58,441.01,11778.0,439.09,441.01,437.58,441.01,11778.0
2020-07-30 15:30:00,440.71,441.77,437.75,438.95,44283.0,440.71,441.77,437.75,438.95,44283.0
2020-07-31 09:30:00,441.33,442.65,437.0,441.24,6513.0,441.33,442.65,437.0,441.24,6513.0
2020-07-31 10:00:00,441.32,441.32,432.66,432.91,4181.0,441.32,441.32,432.66,432.91,4181.0
2020-07-31 10:30:00,432.58,434.36,431.44,432.29,8314.0,432.58,434.36,431.44,432.29,8314.0
2020-07-31 11:00:00,432.7,436.49,432.7,436.49,7500.0,432.7,436.49,432.7,436.49,7500.0
2020-07-31 11:30:00,436.79,437.06,432.13,432.13,5921.0,436.79,437.06,432.13,432.13,5921.0
2020-07-31 12:00:00,431.52,431.52,429.93,430.84,5443.0,431.52,431.52,429.93,430.84,5443.0
2020-07-31 12:30:00,428.89,429.27,427.22,428.49,4282.0,428.89,429.27,427.22,428.49,4282.0
2020-07-31 13:00:00,428.26,431.73,428.0,431.58,5700.0,428.26,431.73,428.0,431.58,5700.0
2020-07-31 13:30:00,431.33,432.64,430.62,430.62,4509.0,431.33,432.64,430.62,430.62,4509.0
2020-07-31 14:00:00,431.32,431.32,428.18,430.03,3250.0,431.32,431.32,428.18,430.03,3250.0
2020-07-31 14:30:00,430.0,434.23,430.0,434.23,8029.0,430.0,434.23,430.0,434.23,8029.0
2020-07-31 15:00:00,434.44,436.31,433.67,435.94,7938.0,434.44,436.31,433.67,435.94,7938.0
2020-07-31 15:30:00,435.89,439.28,435.58,439.2,23644.0,435.89,439.28,435.58,439.2,23644.0
2020-08-03 09:30:00,442.95,446.85,439.01,444.16,23569.0,442.95,446.85,439.01,444.16,23569.0
2020-08-03 10:00:00,444.31,445.87,442.35,445.12,24420.0,444.31,445.87,442.35,445.12,24420.0
2020-08-03 10:30:00,444.76,446.04,442.25,443.38,9965.0,444.76,446.04,442.25,443.38,9965.0
2020-08-03 11:00:00,443.05,444.59,442.26,443.45,9423.0,443.05,444.59,442.26,443.45,9423.0
2020-08-03 11:30:00,443.84,446.78,443.84,446.29,18968.0,443.84,446.78,443.84,446.29,18968.0
2020-08-03 12:00:00,446.38,447.72,445.62,446.56,18758.0,446.38,447.72,445.62,446.56,18758.0
2020-08-03 12:30:00,446.91,447.31,441.5,442.0,6201.0,446.91,447.31,441.5,442.0,6201.0
2020-08-03 13:00:00,442.48,443.03,441.81,442.01,8112.0,442.48,443.03,441.81,442.01,8112.0
2020-08-03 13:30:00,441.6,441.99,440.48,441.98,3531.0,441.6,441.99,440.48,441.98,3531.0
2020-08-03 14:00:00,441.67,442.64,440.54,440.96,3668.0,441.67,442.64,440.54,440.96,3668.0
2020-08-03 14:30:00,441.04,441.61,440.25,440.64,6072.0,441.04,441.61,440.25,440.64,6072.0
2020-08-03 15:00:00,440.48,440.77,438.37,438.87,4425.0,440.48,440.77,438.37,438.87,4425.0
2020-08-03 15:30:00,439.13,439.2,437.0,438.4,27304.0,439.13,439.2,437.0,438.4,27304.0
2020-08-04 09:30:00,439.66,440.49,436.46,439.75,4254.0,439.66,440.49,436.46,439.75,4254.0
2020-08-04 10:00:00,438.92,439.48,434.08,434.08,4575.0,438.92,439.48,434.08,434.08,4575.0
2020-08-04 10:30:00,434.56,437.11,434.19,436.51,5155.0,434.56,437.11,434.19,436.51,5155.0
2020-08-04 11:00:00,435.85,436.69,434.9,436.25,8026.0,435.85,436.69,434.9,436.25,8026.0
2020-08-04 11:30:00,436.57,437.78,435.27,437.24,15625.0,436.57,437.78,435.27,437.24,15625.0
2020-08-04 12:00:00,437.7,438.67,434.8,437.15,12430.0,437.7,438.67,434.8,437.15,12430.0
2020-08-04 12:30:00,437.66,437.66,435.45,436.31,3552.0,437.66,437.66,435.45,436.31,3552.0
2020-08-04 13:00:00,436.58,436.62,435.31,435.68,3723.0,436.58,436.62,435.31,435.68,3723.0
2020-08-04 13:30:00,435.71,436.73,434.7,436.44,7673.0,435.71,436.73,434.7,436.44,7673.0
2020-08-04 14:00:00,436.33,436.33,433.81,434.05,2401.0,436.33,436.33,433.81,434.05,2401.0
2020-08-04 14:30:00,433.32,433.32,431.13,433.09,3850.0,433.32,433.32,431.13,433.09,3850.0
2020-08-04 15:00:00,433.65,434.16,433.17,433.62,4918.0,433.65,434.16,433.17,433.62,4918.0
2020-08-04 15:30:00,433.78,436.23,433.24,436.23,14152.0,433.78,436.23,433.24,436.23,14152.0
2020-08-05 09:30:00,438.0,438.88,436.11,438.88,4772.0,438.0,438.88,436.11,438.88,4772.0
2020-08-05 10:00:00,438.56,440.04,437.18,437.18,1885.0,438.56,440.04,437.18,437.18,1885.0
2020-08-05 10:30:00,437.0,439.13,436.71,437.29,3830.0,437.0,439.13,436.71,437.29,3830.0
2020-08-05 11:00:00,437.17,437.9,435.75,436.01,3076.0,437.17,437.9,435.75,436.01,3076.0
2020-08-05 11:30:00,436.36,438.38,436.02,437.91,6406.0,436.36,438.38,436.02,437.91,6406.0
2020-08-05 12:00:00,438.0,440.12,438.0,439.0,6007.0,438.0,440.12,438.0,439.0,6007.0
2020-08-05 12:30:00,439.35,441.08,438.96,441.08,7451.0,439.35,441.08,438.96,441.08,7451.0
2020-08-05 13:00:00,440.95,441.68,439.66,439.79,11172.0,440.95,441.68,439.66,439.79,11172.0
2020-08-05 13:30:00,439.66,440.2,439.35,440.08,4727.0,439.66,440.2,439.35,440.08,4727.0
2020-08-05 14:00:00,439.96,440.34,439.43,439.53,4921.0,439.96,440.34,439.43,439.53,4921.0
2020-08-05 14:30:00,439.15,440.17,438.81,439.52,9803.0,439.15,440.17,438.81,439.52,9803.0
2020-08-05 15:00:00,438.77,438.77,437.45,437.45,1800.0,438.77,438.77,437.45,437.45,1800.0
2020-08-05 15:30:00,437.54,437.95,435.18,437.79,14579.0,437.54,437.95,435.18,437.79,14579.0
2020-08-06 09:30:00,438.59,441.6,438.59,440.72,6884.0,438.59,441.6,438.59,440.72,6884.0
2020-08-06 10:00:00,440.52,443.16,440.52,440.75,6012.0,440.52,443.16,440.52,440.75,6012.0
2020-08-06 10:30:00,438.68,440.15,433.69,436.64,20510.0,438.68,440.15,433.69,436.64,20510.0
2020-08-06 11:00:00,436.54,438.31,435.65,437.49,4824.0,436.54,438.31,435.65,437.49,4824.0
2020-08-06 11:30:00,437.72,438.29,436.91,436.92,2800.0,437.72,438.29,436.91,436.92,2800.0
2020-08-06 12:00:00,436.67,438.12,436.65,438.12,1700.0,436.67,438.12,436.65,438.12,1700.0
2020-08-06 12:30:00,438.53,440.0,438.24,439.99,4259.0,438.53,440.0,438.24,439.99,4259.0
2020-08-06 13:00:00,439.98,440.64,438.98,440.33,8533.0,439.98,440.64,438.98,440.33,8533.0
2020-08-06 13:30:00,440.27,440.69,440.19,440.56,1550.0,440.27,440.69,440.19,440.56,1550.0
2020-08-06 14:00:00,441.12,441.64,441.12,441.63,828.0,441.12,441.64,441.12,441.63,828.0
2020-08-06 14:30:00,441.64,442.32,441.47,442.32,1339.0,441.64,442.32,441.47,442.32,1339.0
2020-08-06 15:00:00,442.84,442.84,440.0,442.03,6959.0,442.84,442.84,440.0,442.03,6959.0
2020-08-06 15:30:00,442.01,442.42,439.82,441.28,24832.0,442.01,442.42,439.82,441.28,24832.0
2020-08-07 09:30:00,437.87,443.67,437.41,443.67,7824.0,437.87,443.67,437.41,443.67,7824.0
2020-08-07 10:00:00,442.9,444.77,440.16,442.39,6911.0,442.9,444.77,440.16,442.39,6911.0
2020-08-07 10:30:00,442.39,443.07,439.96,440.37,4164.0,442.39,443.07,439.96,440.37,4164.0
2020-08-07 11:00:00,440.91,441.76,439.98,441.23,2900.0,440.91,441.76,439.98,441.23,2900.0
2020-08-07 11:30:00,440.91,442.3,439.29,439.29,5706.0,440.91,442.3,439.29,439.29,5706.0
2020-08-07 12:00:00,438.55,443.56,438.54,441.74,19530.0,438.55,443.56,438.54,441.74,19530.0
2020-08-07 12:30:00,442.48,442.48,439.01,439.01,3675.0,442.48,442.48,439.01,439.01,3675.0
2020-08-07 13:00:00,438.32,438.32,435.84,436.62,5479.0,438.32,438.32,435.84,436.62,5479.0
2020-08-07 13:30:00,437.27,440.43,436.71,438.29,19848.0,437.27,440.43,436.71,438.29,19848.0
2020-08-07 14:00:00,439.51,439.51,436.07,436.75,4300.0,439.51,439.51,436.07,436.75,4300.0
2020-08-07 14:30:00,437.22,439.52,436.41,439.44,3412.0,437.22,439.52,436.41,439.44,3412.0
2020-08-07 15:00:00,438.76,440.07,437.51,438.3,3522.0,438.76,440.07,437.51,438.3,3522.0
2020-08-07 15:30:00,438.61,442.22,438.01,441.99,19892.0,438.61,442.22,438.01,441.99,19892.0
2020-08-10 09:30:00,441.93,443.01,436.23,436.78,2168.0,441.93,443.01,436.23,436.78,2168.0
2020-08-10 10:00:00,435.75,435.75,434.01,434.06,2049.0,435.75,435.75,434.01,434.06,2049.0
2020-08-10 10:30:00,434.39,435.37,431.81,431.81,5928.0,434.39,435.37,431.81,431.81,5928.0
2020-08-10 11:00:00,431.58,436.55,431.28,436.55,3523.0,431.58,436.55,431.28,436.55,3523.0
2020-08-10 11:30:00,436.48,439.7,436.47,439.69,4071.0,436.48,439.7,436.47,439.69,4071.0
2020-08-10 12:00:00,439.2,439.99,438.26,438.26,7127.0,439.2,439.99,438.26,438.26,7127.0
2020-08-10 12:30:00,438.01,440.71,437.85,439.48,1904.0,438.01,440.71,437.85,439.48,1904.0
2020-08-10 13:00:00,439.13,441.77,439.13,440.99,5684.0,439.13,441.77,439.13,440.99,5684.0
2020-08-10 13:30:00,440.86,440.96,438.18,438.18,7200.0,440.86,440.96,438.18,438.18,7200.0
2020-08-10 14:00:00,438.19,438.39,436.47,436.48,1357.0,438.19,438.39,436.47,436.48,1357.0
2020-08-10 14:30:00,436.44,436.81,435.03,436.27,2309.0,436.44,436.81,435.03,436.27,2309.0
2020-08-10 15:00:00,436.68,437.56,435.83,435.83,3693.0,436.68,437.56,435.83,435.83,3693.0
2020-08-10 15:30:00,436.03,437.45,434.77,437.34,24676.0,436.03,437.45,434.77,437.34,24676.0
2020-08-11 09:30:00,435.09,435.97,431.17,433.87,3105.0,435.09,435.97,431.17,433.87,3105.0
2020-08-11 10:00:00,432.19,432.19,426.04,428.25,9133.0,432.19,432.19,426.04,428.25,9133.0
2020-08-11 10:30:00,427.3,432.42,427.3,432.42,10951.0,427.3,432.42,427.3,432.42,10951.0
2020-08-11 11:00:00,432.71,435.89,432.71,435.89,2408.0,432.71,435.89,432.71,435.89,2408.0
2020-08-11 11:30:00,435.77,435.77,432.57,433.71,7154.0,435.77,435.77,432.57,433.71,7154.0
2020-08-11 12:00:00,433.31,437.98,433.31,437.98,7713.0,433.31,437.98,433.31,437.98,7713.0
2020-08-11 12:30:00,437.21,438.0,436.5,437.66,5716.0,437.21,438.0,436.5,437.66,5716.0
2020-08-11 13:00:00,438.08,438.19,436.73,438.19,5842.0,438.08,438.19,436.73,438.19,5842.0
2020-08-11 13:30:00,438.05,438.36,437.58,438.05,2200.0,438.05,438.36,437.58,438.05,2200.0
2020-08-11 14:00:00,438.13,438.19,435.88,436.09,7313.0,438.13,438.19,435.88,436.09,7313.0
2020-08-11 14:30:00,436.21,437.24,434.2,436.93,6582.0,436.21,437.24,434.2,436.93,6582.0
2020-08-11 15:00:00,436.93,436.95,430.92,432.88,11614.0,436.93,436.95,430.92,432.88,11614.0
2020-08-11 15:30:00,432.32,433.63,428.15,428.29,44305.0,432.32,433.63,428.15,428.29,44305.0
2020-08-12 09:30:00,435.0,435.26,433.84,434.44,2181.0,435.0,435.26,433.84,434.44,2181.0
2020-08-12 10:00:00,434.14,437.64,433.5,437.28,2400.0,434.14,437.64,433.5,437.28,2400.0
2020-08-12 10:30:00,438.15,438.15,434.88,435.58,2292.0,438.15,438.15,434.88,435.58,2292.0
2020-08-12 11:00:00,435.37,437.28,435.37,436.27,800.0,435.37,437.28,435.37,436.27,800.0
2020-08-12 11:30:00,436.67,436.79,435.54,435.66,2222.0,436.67,436.79,435.54,435.66,2222.0
2020-08-12 12:00:00,435.81,436.5,435.2,436.42,3549.0,435.81,436.5,435.2,436.42,3549.0
2020-08-12 12:30:00,436.34,436.66,435.54,435.62,2500.0,436.34,436.66,435.54,435.62,2500.0
2020-08-12 13:00:00,435.68,436.15,432.44,432.87,4024.0,435.68,436.15,432.44,432.87,4024.0
2020-08-12 13:30:00,433.0,434.1,433.0,433.9,4900.0,433.0,434.1,433.0,433.9,4900.0
2020-08-12 14:00:00,434.22,434.22,431.7,432.83,4194.0,434.22,434.22,431.7,432.83,4194.0
2020-08-12 14:30:00,432.47,432.78,431.57,432.41,1401.0,432.47,432.78,431.57,432.41,1401.0
2020-08-12 15:00:00,432.83,434.61,432.22,432.86,2598.0,432.83,434.61,432.22,432.86,2598.0
2020-08-12 15:30:00,432.69,433.1,430.48,431.24,12585.0,432.69,433.1,430.48,431.24,12585.0
2020-08-13 09:30:00,432.97,438.29,431.86,438.11,3786.0,432.97,438.29,431.86,438.11,3786.0
2020-08-13 10:00:00,438.99,441.17,438.25,441.04,6754.0,438.99,441.17,438.25,441.04,6754.0
2020-08-13 10:30:00,441.11,443.99,440.85,441.14,9388.0,441.11,443.99,440.85,441.14,9388.0
2020-08-13 11:00:00,441.27,441.88,439.75,439.75,6784.0,441.27,441.88,439.75,439.75,6784.0
2020-08-13 11:30:00,439.59,440.77,439.5,439.73,1900.0,439.59,440.77,439.5,439.73,1900.0
2020-08-13 12:00:00,439.85,441.91,439.85,440.95,16222.0,439.85,441.91,439.85,440.95,16222.0
2020-08-13 12:30:00,440.56,442.08,439.79,440.32,9705.0,440.56,442.08,439.79,440.32,9705.0
2020-08-13 13:00:00,440.52,441.08,438.46,438.46,4978.0,440.52,441.08,438.46,438.46,4978.0
2020-08-13 13:30:00,437.13,439.46,436.91,439.46,976.0,437.13,439.46,436.91,439.46,976.0
2020-08-13 14:00:00,438.52,438.52,435.98,436.98,2173.0,438.52,438.52,435.98,436.98,2173.0
2020-08-13 14:30:00,438.03,440.23,434.95,435.46,10409.0,438.03,440.23,434.95,435.46,10409.0
2020-08-13 15:00:00,435.46,437.91,435.31,437.57,4000.0,435.46,437.91,435.31,437.57,4000.0
2020-08-13 15:30:00,438.76,438.76,434.64,435.0,40556.0,438.76,438.76,434.64,435.0,40556.0
2020-08-14 09:30:00,435.05,435.05,432.75,432.75,1505.0,435.05,435.05,432.75,432.75,1505.0
2020-08-14 10:00:00,433.19,433.31,431.34,432.95,2300.0,433.19,433.31,431.34,432.95,2300.0
2020-08-14 10:30:00,432.97,436.2,432.92,436.2,2200.0,432.97,436.2,432.92,436.2,2200.0
2020-08-14 11:00:00,434.97,438.45,434.28,436.75,6060.0,434.97,438.45,434.28,436.75,6060.0
2020-08-14 11:30:00,437.75,437.9,435.18,436.79,5000.0,437.75,437.9,435.18,436.79,5000.0
2020-08-14 12:00:00,437.13,437.22,435.24,435.24,900.0,437.13,437.22,435.24,435.24,900.0
2020-08-14 12:30:00,435.93,437.04,434.26,434.36,2500.0,435.93,437.04,434.26,434.36,2500.0
2020-08-14 13:00:00,433.36,434.02,432.97,434.0,400.0,433.36,434.02,432.97,434.0,400.0
2020-08-14 13:30:00,432.8,433.34,432.7,433.34,1287.0,432.8,433.34,432.7,433.34,1287.0
2020-08-14 14:00:00,433.15,434.07,432.89,432.9,517.0,433.15,434.07,432.89,432.9,517.0
2020-08-14 14:30:00,433.53,433.53,430.99,430.99,11334.0,433.53,433.53,430.99,430.99,11334.0
2020-08-14 15:00:00,430.99,431.5,430.5,431.32,2333.0,430.99,431.5,430.5,431.32,2333.0
2020-08-14 15:30:00,431.38,431.38,428.55,429.63,33611.0,431.38,431.38,428.55,429.63,33611.0
2020-08-17 09:30:00,434.09,436.03,431.79,436.03,3916.0,434.09,436.03,431.79,436.03,3916.0
2020-08-17 10:00:00,435.68,437.02,433.84,435.8,4219.0,435.68,437.02,433.84,435.8,4219.0
2020-08-17 10:30:00,436.68,437.2,433.31,433.65,7587.0,436.68,437.2,433.31,433.65,7587.0
2020-08-17 11:00:00,432.87,435.44,432.8,435.09,3106.0,432.87,435.44,432.8,435.09,3106.0
2020-08-17 11:30:00,434.76,435.53,433.32,434.58,7426.0,434.76,435.53,433.32,434.58,7426.0
2020-08-17 12:00:00,435.24,435.82,434.32,434.52,6199.0,435.24,435.82,434.32,434.52,6199.0
2020-08-17 12:30:00,434.54,435.72,434.07,434.07,1901.0,434.54,435.72,434.07,434.07,1901.0
2020-08-17 13:00:00,434.8,434.85,433.69,433.69,900.0,434.8,434.85,433.69,433.69,900.0
2020-08-17 13:30:00,434.4,435.3,433.91,434.23,16492.0,434.4,435.3,433.91,434.23,16492.0
2020-08-17 14:00:00,433.84,435.43,432.92,434.5,11923.0,433.84,435.43,432.92,434.5,11923.0
2020-08-17 14:30:00,434.61,436.33,434.6,435.47,3283.0,434.61,436.33,434.6,435.47,3283.0
2020-08-17 15:00:00,435.65,436.22,435.2,435.3,3594.0,435.65,436.22,435.2,435.3,3594.0
2020-08-17 15:30:00,435.99,436.04,433.29,434.4,23552.0,435.99,436.04,433.29,434.4,23552.0
2020-08-18 09:30:00,435.91,437.66,432.39,432.39,2643.0,435.91,437.66,432.39,432.39,2643.0
2020-08-18 10:00:00,433.28,434.01,431.49,432.09,5400.0,433.28,434.01,431.49,432.09,5400.0
2020-08-18 10:30:00,431.77,432.84,430.6,432.08,5650.0,431.77,432.84,430.6,432.08,5650.0
2020-08-18 11:00:00,431.34,433.1,430.96,431.81,9563.0,431.34,433.1,430.96,431.81,9563.0
2020-08-18 11:30:00,432.72,432.8,431.91,432.61,3216.0,432.72,432.8,431.91,432.61,3216.0
2020-08-18 12:00:00,433.53,433.82,432.9,433.75,1700.0,433.53,433.82,432.9,433.75,1700.0
2020-08-18 12:30:00,434.23,434.73,434.22,434.73,1140.0,434.23,434.73,434.22,434.73,1140.0
2020-08-18 13:00:00,435.52,436.01,433.67,433.83,2201.0,435.52,436.01,433.67,433.83,2201.0
2020-08-18 13:30:00,433.47,434.23,433.21,434.12,1100.0,433.47,434.23,433.21,434.12,1100.0
2020-08-18 14:00:00,433.79,433.79,431.83,431.84,2417.0,433.79,433.79,431.83,431.84,2417.0
2020-08-18 14:30:00,432.06,432.3,431.23,431.66,3901.0,432.06,432.3,431.23,431.66,3901.0
2020-08-18 15:00:00,432.02,432.62,431.4,431.58,2609.0,432.02,432.62,431.4,431.58,2609.0
2020-08-18 15:30:00,431.98,432.13,429.3,430.15,23997.0,431.98,432.13,429.3,430.15,23997.0
2020-08-19 09:30:00,433.26,433.26,424.96,425.91,22787.0,433.26,433.26,424.96,425.91,22787.0
2020-08-19 10:00:00,426.13,429.93,425.65,429.31,2703.0,426.13,429.93,425.65,429.31,2703.0
2020-08-19 10:30:00,428.68,428.76,426.61,428.33,6722.0,428.68,428.76,426.61,428.33,6722.0
2020-08-19 11:00:00,428.01,428.1,426.0,427.9,9165.0,428.01,428.1,426.0,427.9,9165.0
2020-08-19 11:30:00,428.59,430.99,427.45,430.99,16234.0,428.59,430.99,427.45,430.99,16234.0
2020-08-19 12:00:00,430.67,430.76,428.46,428.47,13962.0,430.67,430.76,428.46,428.47,13962.0
2020-08-19 12:30:00,429.42,430.45,429.15,430.4,736.0,429.42,430.45,429.15,430.4,736.0
2020-08-19 13:00:00,430.54,431.23,429.53,430.88,6717.0,430.54,431.23,429.53,430.88,6717.0
2020-08-19 13:30:00,431.53,432.66,431.0,432.66,1151.0,431.53,432.66,431.0,432.66,1151.0
2020-08-19 14:00:00,431.73,432.41,428.96,428.96,2609.0,431.73,432.41,428.96,428.96,2609.0
2020-08-19 14:30:00,429.81,432.61,428.9,432.23,5635.0,429.81,432.61,428.9,432.23,5635.0
2020-08-19 15:00:00,431.89,432.03,428.21,428.66,12754.0,431.89,432.03,428.21,428.66,12754.0
2020-08-19 15:30:00,428.48,429.02,425.58,426.25,34542.0,428.48,429.02,425.58,426.25,34542.0
2020-08-20 09:30:00,423.87,428.66,423.31,428.66,4157.0,423.87,428.66,423.31,428.66,4157.0
2020-08-20 10:00:00,429.5,431.15,429.1,431.14,1789.0,429.5,431.15,429.1,431.14,1789.0
2020-08-20 10:30:00,432.47,433.64,431.92,432.95,2106.0,432.47,433.64,431.92,432.95,2106.0
2020-08-20 11:00:00,432.94,433.76,431.11,432.23,4787.0,432.94,433.76,431.11,432.23,4787.0
2020-08-20 11:30:00,432.22,433.49,431.71,432.64,10440.0,432.22,433.49,431.71,432.64,10440.0
2020-08-20 12:00:00,431.94,431.94,429.6,429.81,7096.0,431.94,431.94,429.6,429.81,7096.0
2020-08-20 12:30:00,430.36,431.45,429.73,429.73,1100.0,430.36,431.45,429.73,429.73,1100.0
2020-08-20 13:00:00,430.61,430.61,428.77,430.03,1495.0,430.61,430.61,428.77,430.03,1495.0
2020-08-20 13:30:00,430.11,430.65,429.9,430.48,1100.0,430.11,430.65,429.9,430.48,1100.0
2020-08-20 14:00:00,430.18,431.02,429.27,430.42,2200.0,430.18,431.02,429.27,430.42,2200.0
2020-08-20 14:30:00,430.62,430.9,430.42,430.73,1100.0,430.62,430.9,430.42,430.73,1100.0
2020-08-20 15:00:00,430.6,431.07,428.67,429.0,2000.0,430.6,431.07,428.67,429.0,2000.0
2020-08-20 15:30:00,428.99,429.74,428.16,428.95,22374.0,428.99,429.74,428.16,428.95,22374.0
2020-08-21 09:30:00,427.95,428.37,424.75,424.75,3527.0,427.95,428.37,424.75,424.75,3527.0
2020-08-21 10:00:00,424.39,425.1,423.88,424.91,3611.0,424.39,425.1,423.88,424.91,3611.0
2020-08-21 10:30:00,424.51,425.11,422.63,422.84,6582.0,424.51,425.11,422.63,422.84,6582.0
2020-08-21 11:00:00,422.62,422.86,421.64,421.64,4581.0,422.62,422.86,421.64,421.64,4581.0
2020-08-21 11:30:00,421.61,422.09,420.41,420.71,7477.0,421.61,422.09,420.41,420.71,7477.0
2020-08-21 12:00:00,420.87,424.3,420.83,423.86,6715.0,420.87,424.3,420.83,423.86,6715.0
2020-08-21 12:30:00,424.4,424.48,423.39,423.4,3254.0,424.4,424.48,423.39,423.4,3254.0
2020-08-21 13:00:00,423.32,423.32,421.15,422.1,4000.0,423.32,423.32,421.15,422.1,4000.0
2020-08-21 13:30:00,422.64,423.75,422.0,422.25,4938.0,422.64,423.75,422.0,422.25,4938.0
2020-08-21 14:00:00,422.5,423.55,422.08,422.53,4519.0,422.5,423.55,422.08,422.53,4519.0
2020-08-21 14:30:00,422.54,423.03,422.04,422.04,1800.0,422.54,423.03,422.04,422.04,1800.0
2020-08-21 15:00:00,422.17,422.3,420.65,420.83,3112.0,422.17,422.3,420.65,420.83,3112.0
2020-08-21 15:30:00,421.02,422.59,420.91,421.36,23580.0,421.02,422.59,420.91,421.36,23580.0
2020-08-24 09:30:00,426.16,427.94,423.58,425.06,9083.0,426.16,427.94,423.58,425.06,9083.0
2020-08-24 10:00:00,425.3,426.87,424.22,425.04,4204.0,425.3,426.87,424.22,425.04,4204.0
2020-08-24 10:30:00,425.74,425.74,422.7,422.71,5624.0,425.74,425.74,422.7,422.71,5624.0
2020-08-24 11:00:00,423.32,425.11,423.11,424.38,6220.0,423.32,425.11,423.11,424.38,6220.0
2020-08-24 11:30:00,424.55,424.82,423.36,423.36,5470.0,424.55,424.82,423.36,423.36,5470.0
2020-08-24 12:00:00,423.84,424.35,422.63,422.77,2502.0,423.84,424.35,422.63,422.77,2502.0
2020-08-24 12:30:00,421.94,423.63,421.93,423.63,1002.0,421.94,423.63,421.93,423.63,1002.0
2020-08-24 13:00:00,423.25,424.07,421.71,422.16,3039.0,423.25,424.07,421.71,422.16,3039.0
2020-08-24 13:30:00,422.46,422.86,421.75,422.61,2273.0,422.46,422.86,421.75,422.61,2273.0
2020-08-24 14:00:00,422.57,422.89,421.85,421.91,1549.0,422.57,422.89,421.85,421.91,1549.0
2020-08-24 14:30:00,421.56,422.04,420.07,420.38,4558.0,421.56,422.04,420.07,420.38,4558.0
2020-08-24 15:00:00,420.21,420.78,419.46,420.63,3385.0,420.21,420.78,419.46,420.63,3385.0
2020-08-24 15:30:00,421.06,421.1,418.51,420.29,33474.0,421.06,421.1,418.51,420.29,33474.0
2020-08-25 09:30:00,421.17,425.05,420.37,424.71,12824.0,421.17,425.05,420.37,424.71,12824.0
2020-08-25 10:00:00,425.21,425.28,421.11,421.11,7812.0,425.21,425.28,421.11,421.11,7812.0
2020-08-25 10:30:00,420.76,421.97,418.99,420.8,13776.0,420.76,421.97,418.99,420.8,13776.0
2020-08-25 11:00:00,420.77,422.84,420.49,422.31,11240.0,420.77,422.84,420.49,422.31,11240.0
2020-08-25 11:30:00,422.03,422.36,419.8,420.12,8742.0,422.03,422.36,419.8,420.12,8742.0
2020-08-25 12:00:00,420.31,423.2,419.67,422.92,5864.0,420.31,423.2,419.67,422.92,5864.0
2020-08-25 12:30:00,423.05,423.22,421.6,422.51,5465.0,423.05,423.22,421.6,422.51,5465.0
2020-08-25 13:00:00,422.08,423.23,421.47,422.5,6200.0,422.08,423.23,421.47,422.5,6200.0
2020-08-25 13:30:00,422.43,423.36,422.43,423.33,3790.0,422.43,423.36,422.43,423.33,3790.0
2020-08-25 14:00:00,423.23,424.98,423.07,424.29,6313.0,423.23,424.98,423.07,424.29,6313.0
2020-08-25 14:30:00,424.85,426.13,423.96,424.68,5214.0,424.85,426.13,423.96,424.68,5214.0
2020-08-25 15:00:00,424.41,424.72,423.36,423.75,8788.0,424.41,424.72,423.36,423.75,8788.0
2020-08-25 15:30:00,423.7,424.52,423.31,423.34,30288.0,423.7,424.52,423.31,423.34,30288.0
2020-08-26 09:30:00,424.9,424.9,420.5,423.06,11175.0,424.9,424.9,420.5,423.06,11175.0
2020-08-26 10:00:00,423.05,424.81,423.0,424.59,3245.0,423.05,424.81,423.0,424.59,3245.0
2020-08-26 10:30:00,425.89,425.89,422.05,423.25,9225.0,425.89,425.89,422.05,423.25,9225.0
2020-08-26 11:00:00,423.79,426.66,423.57,426.66,3661.0,423.79,426.66,423.57,426.66,3661.0
2020-08-26 11:30:00,427.18,429.0,426.55,427.03,3900.0,427.18,429.0,426.55,427.03,3900.0
2020-08-26 12:00:00,426.49,430.43,426.48,430.43,4122.0,426.49,430.43,426.48,430.43,4122.0
2020-08-26 12:30:00,430.12,430.12,428.4,428.94,3191.0,430.12,430.12,428.4,428.94,3191.0
2020-08-26 13:00:00,428.68,429.53,428.57,428.59,4615.0,428.68,429.53,428.57,428.59,4615.0
2020-08-26 13:30:00,428.51,430.03,428.51,429.5,3651.0,428.51,430.03,428.51,429.5,3651.0
2020-08-26 14:00:00,430.61,431.07,429.88,429.88,1419.0,430.61,431.07,429.88,429.88,1419.0
2020-08-26 14:30:00,428.23,428.42,425.67,425.67,2642.0,428.23,428.42,425.67,425.67,2642.0
2020-08-26 15:00:00,426.82,428.02,425.88,426.92,1367.0,426.82,428.02,425.88,426.92,1367.0
2020-08-26 15:30:00,428.05,428.05,425.23,425.23,19805.0,428.05,428.05,425.23,425.23,19805.0
2020-08-27 09:30:00,426.1,428.42,421.97,424.2,8225.0,426.1,428.42,421.97,424.2,8225.0
2020-08-27 10:00:00,423.6,423.65,419.72,423.17,3985.0,423.6,423.65,419.72,423.17,3985.0
2020-08-27 10:30:00,424.2,424.23,422.5,423.54,6087.0,424.2,424.23,422.5,423.54,6087.0
2020-08-27 11:00:00,424.27,425.81,423.59,424.62,12052.0,424.27,425.81,423.59,424.62,12052.0
2020-08-27 11:30:00,424.2,426.51,423.94,426.12,2708.0,424.2,426.51,423.94,426.12,2708.0
2020-08-27 12:00:00,425.44,425.56,423.71,424.65,7488.0,425.44,425.56,423.71,424.65,7488.0
2020-08-27 12:30:00,424.7,425.31,421.52,421.99,4523.0,424.7,425.31,421.52,421.99,4523.0
2020-08-27 13:00:00,421.45,423.59,421.44,423.59,5966.0,421.45,423.59,421.44,423.59,5966.0
2020-08-27 13:30:00,423.46,424.91,423.11,424.9,1672.0,423.46,424.91,423.11,424.9,1672.0
2020-08-27 14:00:00,425.16,425.82,424.97,425.75,1300.0,425.16,425.82,424.97,425.75,1300.0
2020-08-27 14:30:00,426.71,426.71,425.53,425.7,1500.0,426.71,426.71,425.53,425.7,1500.0
2020-08-27 15:00:00,426.22,427.11,426.21,427.0,600.0,426.22,427.11,426.21,427.0,600.0
2020-08-27 15:30:00,426.96,427.15,423.87,425.01,10641.0,426.96,427.15,423.87,425.01,10641.0
2020-08-28 09:30:00,426.29,432.06,425.25,432.06,4461.0,426.29,432.06,425.25,432.06,4461.0
2020-08-28 10:00:00,432.96,432.96,429.69,430.27,2300.0,432.96,432.96,429.69,430.27,2300.0
2020-08-28 10:30:00,429.66,429.66,424.95,424.95,5795.0,429.66,429.66,424.95,424.95,5795.0
2020-08-28 11:00:00,425.19,426.69,424.85,426.36,3549.0,425.19,426.69,424.85,426.36,3549.0
2020-08-28 11:30:00,426.33,426.65,425.55,426.12,1388.0,426.33,426.65,425.55,426.12,1388.0
2020-08-28 12:00:00,426.24,426.75,425.54,425.69,1928.0,426.24,426.75,425.54,425.69,1928.0
2020-08-28 12:30:00,425.53,426.11,424.91,426.11,3113.0,425.53,426.11,424.91,426.11,3113.0
2020-08-28 13:00:00,426.25,426.25,424.74,424.74,1367.0,426.25,426.25,424.74,424.74,1367.0
2020-08-28 13:30:00,424.73,424.87,423.6,424.41,3829.0,424.73,424.87,423.6,424.41,3829.0
2020-08-28 14:00:00,424.27,425.48,424.27,425.48,1200.0,424.27,425.48,424.27,425.48,1200.0
2020-08-28 14:30:00,425.67,426.3,425.07,425.83,2200.0,425.67,426.3,425.07,425.83,2200.0
2020-08-28 15:00:00,426.36,427.38,426.04,426.42,8150.0,426.36,427.38,426.04,426.42,8150.0
2020-08-28 15:30:00,426.52,427.81,425.23,425.82,16563.0,426.52,427.81,425.23,425.82,16563.0
2020-08-31 09:30:00,425.45,428.15,423.0,423.67,8903.0,425.45,428.15,423.0,423.67,8903.0
2020-08-31 10:00:00,422.56,423.02,418.84,418.84,4501.0,422.56,423.02,418.84,418.84,4501.0
2020-08-31 10:30:00,419.03,419.03,415.84,415.85,5471.0,419.03,419.03,415.84,415.85,5471.0
2020-08-31 11:00:00,416.08,418.02,415.56,417.01,9805.0,416.08,418.02,415.56,417.01,9805.0
2020-08-31 11:30:00,417.5,419.77,417.13,419.16,4190.0,417.5,419.77,417.13,419.16,4190.0
2020-08-31 12:00:00,419.64,419.66,417.92,418.89,4022.0,419.64,419.66,417.92,418.89,4022.0
2020-08-31 12:30:00,418.62,418.62,417.36,418.27,6348.0,418.62,418.62,417.36,418.27,6348.0
2020-08-31 13:00:00,417.7,418.15,415.99,416.56,16571.0,417.7,418.15,415.99,416.56,16571.0
2020-08-31 13:30:00,416.56,419.05,416.55,418.0,6803.0,416.56,419.05,416.55,418.0,6803.0
2020-08-31 14:00:00,418.0,418.6,417.8,418.37,18220.0,418.0,418.6,417.8,418.37,18220.0
2020-08-31 14:30:00,418.03,419.93,418.02,419.93,5117.0,418.03,419.93,418.02,419.93,5117.0
2020-08-31 15:00:00,420.36,421.88,420.36,420.7,7516.0,420.36,421.88,420.36,420.7,7516.0
2020-08-31 15:30:00,421.09,422.94,420.78,421.27,17603.0,421.09,422.94,420.78,421.27,17603.0
2020-09-01 09:30:00,423.01,432.05,423.01,430.84,8423.0,423.01,432.05,423.01,430.84,8423.0
2020-09-01 10:00:00,431.14,434.27,429.79,434.27,8954.0,431.14,434.27,429.79,434.27,8954.0
2020-09-01 10:30:00,434.23,434.23,432.31,433.95,9970.0,434.23,434.23,432.31,433.95,9970.0
2020-09-01 11:00:00,434.33,434.36,432.78,434.0,6330.0,434.33,434.36,432.78,434.0,6330.0
2020-09-01 11:30:00,433.28,434.84,432.88,432.91,3999.0,433.28,434.84,432.88,432.91,3999.0
2020-09-01 12:00:00,432.84,433.61,432.81,433.55,1887.0,432.84,433.61,432.81,433.55,1887.0
2020-09-01 12:30:00,433.03,433.45,432.78,433.0,1901.0,433.03,433.45,432.78,433.0,1901.0
2020-09-01 13:00:00,432.99,433.52,431.83,433.24,4623.0,432.99,433.52,431.83,433.24,4623.0
2020-09-01 13:30:00,433.14,434.75,433.14,434.4,3865.0,433.14,434.75,433.14,434.4,3865.0
2020-09-01 14:00:00,434.37,436.62,434.25,436.6,4153.0,434.37,436.62,434.25,436.6,4153.0
2020-09-01 14:30:00,436.57,444.48,436.57,443.69,23592.0,436.57,444.48,436.57,443.69,23592.0
2020-09-01 15:00:00,443.66,451.23,443.16,445.08,67121.0,443.66,451.23,443.16,445.08,67121.0
2020-09-01 15:30:00,445.34,445.65,442.26,444.74,50098.0,445.34,445.65,442.26,444.74,50098.0
2020-09-02 09:30:00,447.55,448.89,437.0,437.1,11132.0,447.55,448.89,437.0,437.1,11132.0
2020-09-02 10:00:00,437.42,437.75,431.18,435.36,7726.0,437.42,437.75,431.18,435.36,7726.0
2020-09-02 10:30:00,436.06,443.11,436.05,442.21,5479.0,436.06,443.11,436.05,442.21,5479.0
2020-09-02 11:00:00,442.02,442.26,439.85,441.28,3402.0,442.02,442.26,439.85,441.28,3402.0
2020-09-02 11:30:00,441.9,442.53,439.86,442.53,9683.0,441.9,442.53,439.86,442.53,9683.0
2020-09-02 12:00:00,442.52,446.38,442.51,446.38,9233.0,442.52,446.38,442.51,446.38,9233.0
2020-09-02 12:30:00,445.82,450.48,445.81,450.48,9392.0,445.82,450.48,445.81,450.48,9392.0
2020-09-02 13:00:00,449.94,451.36,448.93,451.31,6536.0,449.94,451.36,448.93,451.31,6536.0
2020-09-02 13:30:00,450.77,452.74,450.5,450.56,4152.0,450.77,452.74,450.5,450.56,4152.0
2020-09-02 14:00:00,450.35,451.44,449.04,451.14,5604.0,450.35,451.44,449.04,451.14,5604.0
2020-09-02 14:30:00,451.55,451.87,450.04,450.04,5919.0,451.55,451.87,450.04,450.04,5919.0
2020-09-02 15:00:00,450.21,451.56,449.67,449.91,4462.0,450.21,451.56,449.67,449.91,4462.0
2020-09-02 15:30:00,449.75,452.0,449.74,451.02,26147.0,449.75,452.0,449.74,451.02,26147.0
2020-09-03 09:30:00,443.76,446.91,434.1,435.6,6169.0,443.76,446.91,434.1,435.6,6169.0
2020-09-03 10:00:00,434.95,435.75,428.77,429.76,4061.0,434.95,435.75,428.77,429.76,4061.0
2020-09-03 10:30:00,429.69,430.58,426.74,430.42,7781.0,429.69,430.58,426.74,430.42,7781.0
2020-09-03 11:00:00,429.58,430.09,422.09,425.3,4903.0,429.58,430.09,422.09,425.3,4903.0
2020-09-03 11:30:00,426.0,428.1,425.38,426.7,5632.0,426.0,428.1,425.38,426.7,5632.0
2020-09-03 12:00:00,426.7,426.7,424.41,425.4,6108.0,426.7,426.7,424.41,425.4,6108.0
2020-09-03 12:30:00,425.19,425.19,423.09,424.15,4600.0,425.19,425.19,423.09,424.15,4600.0
2020-09-03 13:00:00,423.28,427.54,422.03,427.54,5720.0,423.28,427.54,422.03,427.54,5720.0
2020-09-03 13:30:00,426.72,427.29,423.63,424.43,4634.0,426.72,427.29,423.63,424.43,4634.0
2020-09-03 14:00:00,423.82,424.4,421.51,421.56,3141.0,423.82,424.4,421.51,421.56,3141.0
2020-09-03 14:30:00,421.54,423.99,420.85,421.44,7386.0,421.54,423.99,420.85,421.44,7386.0
2020-09-03 15:00:00,421.0,421.62,418.68,419.4,9689.0,421.0,421.62,418.68,419.4,9689.0
2020-09-03 15:30:00,419.4,421.08,417.04,419.33,31282.0,419.4,421.08,417.04,419.33,31282.0
2020-09-04 09:30:00,416.98,420.61,405.49,406.43,6307.0,416.98,420.61,405.49,406.43,6307.0
2020-09-04 10:00:00,406.13,410.66,403.25,403.74,39363.0,406.13,410.66,403.25,403.74,39363.0
2020-09-04 10:30:00,403.94,406.99,397.82,406.99,10895.0,403.94,406.99,397.82,406.99,10895.0
2020-09-04 11:00:00,405.42,408.31,403.95,406.77,5903.0,405.42,408.31,403.95,406.77,5903.0
2020-09-04 11:30:00,407.62,419.88,407.59,419.88,17357.0,407.62,419.88,407.59,419.88,17357.0
2020-09-04 12:00:00,423.67,423.67,417.97,419.52,10395.0,423.67,423.67,417.97,419.52,10395.0
2020-09-04 12:30:00,419.21,420.52,418.32,419.7,3100.0,419.21,420.52,418.32,419.7,3100.0
2020-09-04 13:00:00,418.73,419.52,413.59,416.79,10486.0,418.73,419.52,413.59,416.79,10486.0
2020-09-04 13:30:00,415.47,417.75,414.63,417.22,2922.0,415.47,417.75,414.63,417.22,2922.0
2020-09-04 14:00:00,417.71,417.87,415.12,417.43,2100.0,417.71,417.87,415.12,417.43,2100.0
2020-09-04 14:30:00,417.38,423.6,417.38,423.21,5211.0,417.38,423.6,417.38,423.21,5211.0
2020-09-04 15:00:00,422.93,424.11,421.54,424.0,4100.0,422.93,424.11,421.54,424.0,4100.0
2020-09-04 15:30:00,423.69,423.69,417.15,419.25,23273.0,423.69,423.69,417.15,419.25,23273.0
2020-09-08 09:30:00,403.79,407.83,401.7,407.83,17255.0,403.79,407.83,401.7,407.83,17255.0
2020-09-08 10:00:00,407.36,415.79,405.78,414.53,19018.0,407.36,415.79,405.78,414.53,19018.0
2020-09-08 10:30:00,414.66,417.85,412.41,416.7,22010.0,414.66,417.85,412.41,416.7,22010.0
2020-09-08 11:00:00,416.06,418.69,415.96,416.92,4306.0,416.06,418.69,415.96,416.92,4306.0
2020-09-08 11:30:00,414.88,414.88,411.82,412.69,4220.0,414.88,414.88,411.82,412.69,4220.0
2020-09-08 12:00:00,413.23,414.39,412.41,412.57,2800.0,413.23,414.39,412.41,412.57,2800.0
2020-09-08 12:30:00,413.04,413.83,412.53,412.68,2106.0,413.04,413.83,412.53,412.68,2106.0
2020-09-08 13:00:00,412.25,412.25,410.53,411.94,3610.0,412.25,412.25,410.53,411.94,3610.0
2020-09-08 13:30:00,411.18,412.49,411.18,411.64,2695.0,411.18,412.49,411.18,411.64,2695.0
2020-09-08 14:00:00,411.19,411.43,407.31,407.31,701.0,411.19,411.43,407.31,407.31,701.0
2020-09-08 14:30:00,407.03,407.39,404.55,406.51,4040.0,407.03,407.39,404.55,406.51,4040.0
2020-09-08 15:00:00,407.24,409.07,404.81,408.47,4114.0,407.24,409.07,404.81,408.47,4114.0
2020-09-08 15:30:00,408.0,411.78,404.79,406.48,96480.0,408.0,411.78,404.79,406.48,96480.0
2020-09-09 09:30:00,412.5,412.5,405.47,408.67,4968.0,412.5,412.5,405.47,408.67,4968.0
2020-09-09 10:00:00,413.03,413.03,409.0,411.02,3945.0,413.03,413.03,409.0,411.02,3945.0
2020-09-09 10:30:00,410.9,413.18,409.7,411.58,10076.0,410.9,413.18,409.7,411.58,10076.0
2020-09-09 11:00:00,412.0,414.93,411.5,414.15,11563.0,412.0,414.93,411.5,414.15,11563.0
2020-09-09 11:30:00,414.51,414.65,413.23,414.24,8747.0,414.51,414.65,413.23,414.24,8747.0
2020-09-09 12:00:00,414.23,417.0,414.18,416.68,4342.0,414.23,417.0,414.18,416.68,4342.0
2020-09-09 12:30:00,416.94,418.75,416.41,418.75,7098.0,416.94,418.75,416.41,418.75,7098.0
2020-09-09 13:00:00,419.0,420.54,417.68,417.68,3970.0,419.0,420.54,417.68,417.68,3970.0
2020-09-09 13:30:00,417.55,418.87,417.11,417.11,6149.0,417.55,418.87,417.11,417.11,6149.0
2020-09-09 14:00:00,416.68,418.34,415.81,418.09,4289.0,416.68,418.34,415.81,418.09,4289.0
2020-09-09 14:30:00,418.47,419.97,418.0,419.93,7688.0,418.47,419.97,418.0,419.93,7688.0
2020-09-09 15:00:00,419.98,422.4,419.97,421.75,7508.0,419.98,422.4,419.97,421.75,7508.0
2020-09-09 15:30:00,422.11,422.59,419.23,419.36,18265.0,422.11,422.59,419.23,419.36,18265.0
2020-09-10 09:30:00,423.33,426.32,421.79,422.07,6664.0,423.33,426.32,421.79,422.07,6664.0
2020-09-10 10:00:00,423.05,426.05,423.05,423.95,5800.0,423.05,426.05,423.05,423.95,5800.0
2020-09-10 10:30:00,424.93,426.13,421.96,421.98,7193.0,424.93,426.13,421.96,421.98,7193.0
2020-09-10 11:00:00,421.73,427.69,421.19,427.07,7100.0,421.73,427.69,421.19,427.07,7100.0
2020-09-10 11:30:00,427.22,427.99,426.46,426.46,3500.0,427.22,427.99,426.46,426.46,3500.0
2020-09-10 12:00:00,426.23,426.75,424.69,424.87,4800.0,426.23,426.75,424.69,424.87,4800.0
2020-09-10 12:30:00,424.86,425.48,423.28,423.75,9600.0,424.86,425.48,423.28,423.75,9600.0
2020-09-10 13:00:00,423.0,424.12,422.4,423.43,8107.0,423.0,424.12,422.4,423.43,8107.0
2020-09-10 13:30:00,422.79,422.82,420.82,420.84,3522.0,422.79,422.82,420.82,420.84,3522.0
2020-09-10 14:00:00,420.64,421.57,416.09,416.09,5038.0,420.64,421.57,416.09,416.09,5038.0
2020-09-10 14:30:00,416.4,419.49,416.39,418.86,10900.0,416.4,419.49,416.39,418.86,10900.0
2020-09-10 15:00:00,419.46,419.46,413.43,414.78,3902.0,419.46,419.46,413.43,414.78,3902.0
2020-09-10 15:30:00,415.45,416.18,413.06,413.22,35385.0,415.45,416.18,413.06,413.22,35385.0
2020-09-11 09:30:00,418.72,418.72,414.57,415.04,6586.0,418.72,418.72,414.57,415.04,6586.0
2020-09-11 10:00:00,413.7,417.12,412.89,413.08,4713.0,413.7,417.12,412.89,413.08,4713.0
2020-09-11 10:30:00,413.0,416.83,412.33,412.84,3420.0,413.0,416.83,412.33,412.84,3420.0
2020-09-11 11:00:00,414.56,417.98,414.55,415.47,3772.0,414.56,417.98,414.55,415.47,3772.0
2020-09-11 11:30:00,414.38,415.98,412.07,412.27,4663.0,414.38,415.98,412.07,412.27,4663.0
2020-09-11 12:00:00,412.77,416.24,412.76,416.15,3418.0,412.77,416.24,412.76,416.15,3418.0
2020-09-11 12:30:00,414.85,414.91,410.95,411.57,6850.0,414.85,414.91,410.95,411.57,6850.0
2020-09-11 13:00:00,411.23,412.94,409.85,410.06,9565.0,411.23,412.94,409.85,410.06,9565.0
2020-09-11 13:30:00,409.34,413.39,409.09,410.46,3824.0,409.34,413.39,409.09,410.46,3824.0
2020-09-11 14:00:00,410.34,414.99,410.34,412.57,1900.0,410.34,414.99,410.34,412.57,1900.0
2020-09-11 14:30:00,412.87,415.01,412.2,413.37,3602.0,412.87,415.01,412.2,413.37,3602.0
2020-09-11 15:00:00,412.98,416.82,412.35,416.82,4700.0,412.98,416.82,412.35,416.82,4700.0
2020-09-11 15:30:00,416.7,418.72,415.61,416.59,32076.0,416.7,418.72,415.61,416.59,32076.0
2020-09-14 09:30:00,423.62,424.0,422.41,423.43,1417.0,423.62,424.0,422.41,423.43,1417.0
2020-09-14 10:00:00,422.0,423.7,420.37,422.83,4000.0,422.0,423.7,420.37,422.83,4000.0
2020-09-14 10:30:00,423.75,424.35,421.53,422.09,2816.0,423.75,424.35,421.53,422.09,2816.0
2020-09-14 11:00:00,422.06,423.58,421.72,422.4,3299.0,422.06,423.58,421.72,422.4,3299.0
2020-09-14 11:30:00,422.64,423.76,422.51,423.76,1933.0,422.64,423.76,422.51,423.76,1933.0
2020-09-14 12:00:00,423.42,424.42,422.52,422.52,2443.0,423.42,424.42,422.52,422.52,2443.0
2020-09-14 12:30:00,422.5,422.5,421.02,421.02,1200.0,422.5,422.5,421.02,421.02,1200.0
2020-09-14 13:00:00,421.74,421.74,418.73,421.02,4027.0,421.74,421.74,418.73,421.02,4027.0
2020-09-14 13:30:00,421.29,422.37,420.47,422.37,800.0,421.29,422.37,420.47,422.37,800.0
2020-09-14 14:00:00,421.31,423.05,420.86,422.66,4040.0,421.31,423.05,420.86,422.66,4040.0
2020-09-14 14:30:00,422.77,423.83,422.77,423.83,2600.0,422.77,423.83,422.77,423.83,2600.0
2020-09-14 15:00:00,423.76,424.71,422.65,424.71,3597.0,423.76,424.71,422.65,424.71,3597.0
2020-09-14 15:30:00,425.46,426.92,423.75,424.72,18552.0,425.46,426.92,423.75,424.72,18552.0
2020-09-15 09:30:00,432.0,435.25,429.98,433.18,3689.0,432.0,435.25,429.98,433.18,3689.0
2020-09-15 10:00:00,433.16,433.96,429.84,431.0,4515.0,433.16,433.96,429.84,431.0,4515.0
2020-09-15 10:30:00,430.3,434.03,430.15,433.79,2790.0,430.3,434.03,430.15,433.79,2790.0
2020-09-15 11:00:00,434.15,434.92,433.11,434.11,3118.0,434.15,434.92,433.11,434.11,3118.0
2020-09-15 11:30:00,434.33,435.95,434.33,435.13,2700.0,434.33,435.95,434.33,435.13,2700.0
2020-09-15 12:00:00,436.79,436.79,435.09,435.77,2000.0,436.79,436.79,435.09,435.77,2000.0
2020-09-15 12:30:00,435.18,435.26,433.65,433.66,2100.0,435.18,435.26,433.65,433.66,2100.0
2020-09-15 13:00:00,433.64,434.81,431.9,433.0,9154.0,433.64,434.81,431.9,433.0,9154.0
2020-09-15 13:30:00,433.14,434.2,432.73,432.91,2913.0,433.14,434.2,432.73,432.91,2913.0
2020-09-15 14:00:00,432.92,434.24,432.49,433.85,2019.0,432.92,434.24,432.49,433.85,2019.0
2020-09-15 14:30:00,433.88,434.28,433.09,433.94,3088.0,433.88,434.28,433.09,433.94,3088.0
2020-09-15 15:00:00,433.6,433.8,432.41,433.8,2628.0,433.6,433.8,432.41,433.8,2628.0
2020-09-15 15:30:00,433.04,436.57,432.02,435.69,30807.0,433.04,436.57,432.02,435.69,30807.0
2020-09-16 09:30:00,440.0,440.0,434.37,434.79,4203.0,440.0,440.0,434.37,434.79,4203.0
2020-09-16 10:00:00,435.02,435.78,433.01,433.22,4547.0,435.02,435.78,433.01,433.22,4547.0
2020-09-16 10:30:00,433.44,435.19,433.4,434.19,13788.0,433.44,435.19,433.4,434.19,13788.0
2020-09-16 11:00:00,434.6,438.63,434.59,438.63,4523.0,434.6,438.63,434.59,438.63,4523.0
2020-09-16 11:30:00,438.06,438.34,437.13,437.14,1880.0,438.06,438.34,437.13,437.14,1880.0
2020-09-16 12:00:00,437.6,438.13,436.32,436.33,1526.0,437.6,438.13,436.32,436.33,1526.0
2020-09-16 12:30:00,436.15,436.31,435.37,435.92,800.0,436.15,436.31,435.37,435.92,800.0
2020-09-16 13:00:00,435.44,436.42,434.25,434.29,1822.0,435.44,436.42,434.25,434.29,1822.0
2020-09-16 13:30:00,434.3,435.4,432.27,435.4,4607.0,434.3,435.4,432.27,435.4,4607.0
2020-09-16 14:00:00,433.48,435.58,432.42,434.72,7420.0,433.48,435.58,432.42,434.72,7420.0
2020-09-16 14:30:00,435.03,435.74,432.12,432.57,7995.0,435.03,435.74,432.12,432.57,7995.0
2020-09-16 15:00:00,433.16,433.56,429.3,429.64,8762.0,433.16,433.56,429.3,429.64,8762.0
2020-09-16 15:30:00,429.83,434.07,428.18,431.49,26895.0,429.83,434.07,428.18,431.49,26895.0
2020-09-17 09:30:00,428.57,439.33,426.54,432.64,23096.0,428.57,439.33,426.54,432.64,23096.0
2020-09-17 10:00:00,432.7,438.53,432.65,433.67,8989.0,432.7,438.53,432.65,433.67,8989.0
2020-09-17 10:30:00,434.04,443.15,434.04,442.44,12688.0,434.04,443.15,434.04,442.44,12688.0
2020-09-17 11:00:00,442.43,446.8,441.93,444.83,13660.0,442.43,446.8,441.93,444.83,13660.0
2020-09-17 11:30:00,444.78,445.57,437.36,438.5,4183.0,444.78,445.57,437.36,438.5,4183.0
2020-09-17 12:00:00,437.73,437.84,435.06,436.25,3370.0,437.73,437.84,435.06,436.25,3370.0
2020-09-17 12:30:00,436.26,438.37,435.52,437.71,5288.0,436.26,438.37,435.52,437.71,5288.0
2020-09-17 13:00:00,438.0,438.0,435.0,437.6,19819.0,438.0,438.0,435.0,437.6,19819.0
2020-09-17 13:30:00,437.38,441.28,437.38,438.45,11783.0,437.38,441.28,437.38,438.45,11783.0
2020-09-17 14:00:00,438.44,438.76,436.11,436.47,11229.0,438.44,438.76,436.11,436.47,11229.0
2020-09-17 14:30:00,436.28,440.09,435.0,439.65,15107.0,436.28,440.09,435.0,439.65,15107.0
2020-09-17 15:00:00,438.76,440.63,436.66,437.46,11539.0,438.76,440.63,436.66,437.46,11539.0
2020-09-17 15:30:00,437.56,446.79,437.47,443.43,57866.0,437.56,446.79,437.47,443.43,57866.0
2020-09-18 09:30:00,447.71,449.37,443.81,444.4,27201.0,447.71,449.37,443.81,444.4,27201.0
2020-09-18 10:00:00,444.89,449.44,444.89,448.02,8826.0,444.89,449.44,444.89,448.02,8826.0
2020-09-18 10:30:00,448.55,448.93,445.99,446.77,12478.0,448.55,448.93,445.99,446.77,12478.0
2020-09-18 11:00:00,446.83,447.99,445.0,445.38,16984.0,446.83,447.99,445.0,445.38,16984.0
2020-09-18 11:30:00,444.7,445.11,441.69,444.66,18722.0,444.7,445.11,441.69,444.66,18722.0
2020-09-18 12:00:00,443.94,444.32,442.15,442.59,12890.0,443.94,444.32,442.15,442.59,12890.0
2020-09-18 12:30:00,442.75,443.01,438.5,439.12,11253.0,442.75,443.01,438.5,439.12,11253.0
2020-09-18 13:00:00,439.69,439.69,436.56,436.56,4985.0,439.69,439.69,436.56,436.56,4985.0
2020-09-18 13:30:00,436.78,440.12,435.82,440.12,3647.0,436.78,440.12,435.82,440.12,3647.0
2020-09-18 14:00:00,440.3,440.3,438.82,439.73,5733.0,440.3,440.3,438.82,439.73,5733.0
2020-09-18 14:30:00,439.72,440.38,438.99,440.38,6075.0,439.72,440.38,438.99,440.38,6075.0
2020-09-18 15:00:00,441.07,442.29,440.37,440.97,6319.0,441.07,442.29,440.37,440.97,6319.0
2020-09-18 15:30:00,441.39,443.01,435.64,437.96,47610.0,441.39,443.01,435.64,437.96,47610.0
2020-09-21 09:30:00,431.72,431.72,422.88,425.48,7087.0,431.72,431.72,422.88,425.48,7087.0
2020-09-21 10:00:00,425.81,425.81,419.97,419.97,6955.0,425.81,425.81,419.97,419.97,6955.0
2020-09-21 10:30:00,419.18,421.64,416.25,421.64,4286.0,419.18,421.64,416.25,421.64,4286.0
2020-09-21 11:00:00,422.56,427.17,422.24,424.25,7193.0,422.56,427.17,422.24,424.25,7193.0
2020-09-21 11:30:00,424.82,427.64,423.96,427.23,4822.0,424.82,427.64,423.96,427.23,4822.0
2020-09-21 12:00:00,427.84,429.57,427.02,429.56,2373.0,427.84,429.57,427.02,429.56,2373.0
2020-09-21 12:30:00,429.56,429.56,427.4,428.45,4865.0,429.56,429.56,427.4,428.45,4865.0
2020-09-21 13:00:00,427.15,428.48,426.71,428.11,2075.0,427.15,428.48,426.71,428.11,2075.0
2020-09-21 13:30:00,428.76,428.85,424.2,424.54,4256.0,428.76,428.85,424.2,424.54,4256.0
2020-09-21 14:00:00,424.41,424.9,422.83,422.84,1649.0,424.41,424.9,422.83,422.84,1649.0
2020-09-21 14:30:00,423.03,423.04,420.25,422.41,3563.0,423.03,423.04,420.25,422.41,3563.0
2020-09-21 15:00:00,421.38,424.58,421.38,424.58,6240.0,421.38,424.58,421.38,424.58,6240.0
2020-09-21 15:30:00,424.49,424.97,422.75,424.24,27864.0,424.49,424.97,422.75,424.24,27864.0
2020-09-22 09:30:00,424.76,428.12,422.32,422.6,3090.0,424.76,428.12,422.32,422.6,3090.0
2020-09-22 10:00:00,423.55,424.27,420.82,421.43,3109.0,423.55,424.27,420.82,421.43,3109.0
2020-09-22 10:30:00,423.15,423.15,419.37,419.92,4178.0,423.15,423.15,419.37,419.92,4178.0
2020-09-22 11:00:00,419.29,420.62,418.24,420.32,7487.0,419.29,420.62,418.24,420.32,7487.0
2020-09-22 11:30:00,420.32,422.83,419.34,422.74,4081.0,420.32,422.83,419.34,422.74,4081.0
2020-09-22 12:00:00,424.01,425.29,423.25,424.56,1525.0,424.01,425.29,423.25,424.56,1525.0
2020-09-22 12:30:00,424.61,424.61,422.28,422.61,2676.0,424.61,424.61,422.28,422.61,2676.0
2020-09-22 13:00:00,422.94,424.31,422.07,423.77,2621.0,422.94,424.31,422.07,423.77,2621.0
2020-09-22 13:30:00,424.06,425.33,423.45,425.33,2439.0,424.06,425.33,423.45,425.33,2439.0
2020-09-22 14:00:00,425.9,426.09,424.38,425.11,3085.0,425.9,426.09,424.38,425.11,3085.0
2020-09-22 14:30:00,424.45,425.34,424.45,425.21,2414.0,424.45,425.34,424.45,425.21,2414.0
2020-09-22 15:00:00,425.02,425.46,424.48,425.41,2295.0,425.02,425.46,424.48,425.41,2295.0
2020-09-22 15:30:00,425.74,429.06,424.76,428.06,18702.0,425.74,429.06,424.76,428.06,18702.0
2020-09-23 09:30:00,426.86,430.9,426.66,426.66,2620.0,426.86,430.9,426.66,426.66,2620.0
2020-09-23 10:00:00,426.63,430.16,426.63,429.95,722.0,426.63,430.16,426.63,429.95,722.0
2020-09-23 10:30:00,429.9,430.03,426.66,427.59,12272.0,429.9,430.03,426.66,427.59,12272.0
2020-09-23 11:00:00,426.93,427.49,425.37,425.38,1926.0,426.93,427.49,425.37,425.38,1926.0
2020-09-23 11:30:00,424.94,425.96,423.31,423.49,1200.0,424.94,425.96,423.31,423.49,1200.0
2020-09-23 12:00:00,423.75,425.67,423.71,425.67,17873.0,423.75,425.67,423.71,425.67,17873.0
2020-09-23 12:30:00,425.62,428.83,425.62,427.37,1669.0,425.62,428.83,425.62,427.37,1669.0
2020-09-23 13:00:00,427.46,427.68,427.15,427.31,800.0,427.46,427.68,427.15,427.31,800.0
2020-09-23 13:30:00,427.19,427.21,425.86,426.41,1050.0,427.19,427.21,425.86,426.41,1050.0
2020-09-23 14:00:00,425.85,425.85,421.44,421.96,3408.0,425.85,425.85,421.44,421.96,3408.0
2020-09-23 14:30:00,421.44,423.85,420.85,420.85,5112.0,421.44,423.85,420.85,420.85,5112.0
2020-09-23 15:00:00,421.42,421.42,419.0,419.01,3748.0,421.42,421.42,419.0,419.01,3748.0
2020-09-23 15:30:00,420.07,420.1,415.16,417.42,17616.0,420.07,420.1,415.16,417.42,17616.0
2020-09-24 09:30:00,415.0,415.16,407.5,407.5,13523.0,415.0,415.16,407.5,407.5,13523.0
2020-09-24 10:00:00,407.25,411.55,407.25,407.87,6962.0,407.25,411.55,407.25,407.87,6962.0
2020-09-24 10:30:00,407.96,410.65,405.43,410.65,7380.0,407.96,410.65,405.43,410.65,7380.0
2020-09-24 11:00:00,410.19,412.6,408.11,411.27,12282.0,410.19,412.6,408.11,411.27,12282.0
2020-09-24 11:30:00,412.17,412.8,410.23,412.45,14688.0,412.17,412.8,410.23,412.45,14688.0
2020-09-24 12:00:00,413.63,415.09,413.63,414.35,3164.0,413.63,415.09,413.63,414.35,3164.0
2020-09-24 12:30:00,414.35,417.09,413.91,416.84,11602.0,414.35,417.09,413.91,416.84,11602.0
2020-09-24 13:00:00,417.24,417.98,415.28,416.05,9860.0,417.24,417.98,415.28,416.05,9860.0
2020-09-24 13:30:00,416.27,417.0,414.25,414.25,2919.0,416.27,417.0,414.25,414.25,2919.0
2020-09-24 14:00:00,413.44,413.46,411.31,412.2,2528.0,413.44,413.46,411.31,412.2,2528.0
2020-09-24 14:30:00,412.52,413.82,410.4,410.4,7555.0,412.52,413.82,410.4,410.4,7555.0
2020-09-24 15:00:00,409.98,410.94,408.03,408.44,6878.0,409.98,410.94,408.03,408.44,6878.0
2020-09-24 15:30:00,408.54,411.1,407.84,409.93,24179.0,408.54,411.1,407.84,409.93,24179.0
2020-09-25 09:30:00,408.73,411.69,408.73,410.18,9055.0,408.73,411.69,408.73,410.18,9055.0
2020-09-25 10:00:00,410.35,415.49,409.9,414.65,9882.0,410.35,415.49,409.9,414.65,9882.0
2020-09-25 10:30:00,414.53,415.0,411.12,412.29,23816.0,414.53,415.0,411.12,412.29,23816.0
2020-09-25 11:00:00,412.49,418.2,412.05,417.98,10325.0,412.49,418.2,412.05,417.98,10325.0
2020-09-25 11:30:00,417.06,417.06,414.08,414.49,3941.0,417.06,417.06,414.08,414.49,3941.0
2020-09-25 12:00:00,415.43,416.53,414.95,416.13,2907.0,415.43,416.53,414.95,416.13,2907.0
2020-09-25 12:30:00,416.27,417.73,415.23,416.77,3881.0,416.27,417.73,415.23,416.77,3881.0
2020-09-25 13:00:00,416.69,418.07,416.63,417.24,3733.0,416.69,418.07,416.63,417.24,3733.0
2020-09-25 13:30:00,416.75,418.16,416.75,416.78,3700.0,416.75,418.16,416.75,416.78,3700.0
2020-09-25 14:00:00,416.81,418.66,416.78,417.93,3972.0,416.81,418.66,416.78,417.93,3972.0
2020-09-25 14:30:00,417.57,419.81,417.0,419.37,5515.0,417.57,419.81,417.0,419.37,5515.0
2020-09-25 15:00:00,418.99,421.42,418.67,421.18,6442.0,418.99,421.42,418.67,421.18,6442.0
2020-09-25 15:30:00,421.79,422.1,419.62,420.24,20249.0,421.79,422.1,419.62,420.24,20249.0
2020-09-28 09:30:00,426.04,432.14,426.04,428.84,6237.0,426.04,432.14,426.04,428.84,6237.0
2020-09-28 10:00:00,428.48,431.89,428.3,431.32,9375.0,428.48,431.89,428.3,431.32,9375.0
2020-09-28 10:30:00,430.49,431.01,427.38,428.33,7998.0,430.49,431.01,427.38,428.33,7998.0
2020-09-28 11:00:00,428.85,431.75,428.67,430.7,4301.0,428.85,431.75,428.67,430.7,4301.0
2020-09-28 11:30:00,430.51,430.51,428.04,428.04,2300.0,430.51,430.51,428.04,428.04,2300.0
2020-09-28 12:00:00,426.7,426.7,424.64,424.64,1737.0,426.7,426.7,424.64,424.64,1737.0
2020-09-28 12:30:00,424.92,426.67,424.87,426.67,2100.0,424.92,426.67,424.87,426.67,2100.0
2020-09-28 13:00:00,426.2,426.97,425.85,426.91,3854.0,426.2,426.97,425.85,426.91,3854.0
2020-09-28 13:30:00,426.71,427.9,426.14,426.62,4204.0,426.71,427.9,426.14,426.62,4204.0
2020-09-28 14:00:00,426.97,428.14,426.07,427.68,3791.0,426.97,428.14,426.07,427.68,3791.0
2020-09-28 14:30:00,427.99,429.26,427.67,428.6,4228.0,427.99,429.26,427.67,428.6,4228.0
2020-09-28 15:00:00,428.81,428.81,427.58,427.89,4611.0,428.81,428.81,427.58,427.89,4611.0
2020-09-28 15:30:00,427.4,428.08,426.12,427.51,35176.0,427.4,428.08,426.12,427.51,35176.0
2020-09-29 09:30:00,426.32,430.0,426.32,429.66,2592.0,426.32,430.0,426.32,429.66,2592.0
2020-09-29 10:00:00,428.92,431.65,428.92,429.83,3635.0,428.92,431.65,428.92,429.83,3635.0
2020-09-29 10:30:00,430.95,431.01,426.49,427.68,3859.0,430.95,431.01,426.49,427.68,3859.0
2020-09-29 11:00:00,427.72,431.66,427.72,430.54,3964.0,427.72,431.66,427.72,430.54,3964.0
2020-09-29 11:30:00,431.44,431.48,429.93,430.39,3419.0,431.44,431.48,429.93,430.39,3419.0
2020-09-29 12:00:00,431.41,431.41,428.97,429.76,2313.0,431.41,431.41,428.97,429.76,2313.0
2020-09-29 12:30:00,430.55,431.48,430.33,430.33,1923.0,430.55,431.48,430.33,430.33,1923.0
2020-09-29 13:00:00,430.04,430.05,427.77,429.56,3017.0,430.04,430.05,427.77,429.56,3017.0
2020-09-29 13:30:00,429.06,429.63,428.88,429.15,2386.0,429.06,429.63,428.88,429.15,2386.0
2020-09-29 14:00:00,428.57,428.57,426.59,427.98,2918.0,428.57,428.57,426.59,427.98,2918.0
2020-09-29 14:30:00,428.16,428.92,427.02,427.92,3629.0,428.16,428.92,427.02,427.92,3629.0
2020-09-29 15:00:00,428.28,428.34,426.24,426.89,3151.0,428.28,428.34,426.24,426.89,3151.0
2020-09-29 15:30:00,427.04,428.64,425.95,426.75,12402.0,427.04,428.64,425.95,426.75,12402.0
2020-09-30 09:30:00,427.21,433.6,423.93,433.6,4880.0,427.21,433.6,423.93,433.6,4880.0
2020-09-30 10:00:00,433.75,433.79,429.4,430.04,4071.0,433.75,433.79,429.4,430.04,4071.0
2020-09-30 10:30:00,430.34,432.02,429.37,430.95,7516.0,430.34,432.02,429.37,430.95,7516.0
2020-09-30 11:00:00,431.52,431.7,428.4,429.96,13804.0,431.52,431.7,428.4,429.96,13804.0
2020-09-30 11:30:00,429.49,430.61,428.38,429.35,6000.0,429.49,430.61,428.38,429.35,6000.0
2020-09-30 12:00:00,429.5,431.16,428.92,429.0,8653.0,429.5,431.16,428.92,429.0,8653.0
2020-09-30 12:30:00,428.46,429.17,426.0,426.03,12001.0,428.46,429.17,426.0,426.03,12001.0
2020-09-30 13:00:00,426.0,426.04,424.2,424.7,6500.0,426.0,426.04,424.2,424.7,6500.0
2020-09-30 13:30:00,424.5,426.32,424.5,426.18,7697.0,424.5,426.32,424.5,426.18,7697.0
2020-09-30 14:00:00,426.18,427.43,423.9,424.76,8757.0,426.18,427.43,423.9,424.76,8757.0
2020-09-30 14:30:00,424.13,424.14,419.93,422.99,4355.0,424.13,424.14,419.93,422.99,4355.0
2020-09-30 15:00:00,423.74,423.74,418.11,419.46,11949.0,423.74,423.74,418.11,419.46,11949.0
2020-09-30 15:30:00,420.11,428.52,418.72,425.38,78521.0,420.11,428.52,418.72,425.38,78521.0
2020-10-01 09:30:00,431.62,439.68,431.49,436.74,9660.0,431.62,439.68,431.49,436.74,9660.0
2020-10-01 10:00:00,433.58,436.99,432.52,435.0,5503.0,433.58,436.99,432.52,435.0,5503.0
2020-10-01 10:30:00,434.93,436.61,433.07,434.06,9645.0,434.93,436.61,433.07,434.06,9645.0
2020-10-01 11:00:00,434.66,435.73,433.77,434.98,5150.0,434.66,435.73,433.77,434.98,5150.0
2020-10-01 11:30:00,434.88,435.47,434.2,434.81,3600.0,434.88,435.47,434.2,434.81,3600.0
2020-10-01 12:00:00,434.21,435.53,433.51,435.32,3688.0,434.21,435.53,433.51,435.32,3688.0
2020-10-01 12:30:00,435.46,436.49,435.05,436.45,2796.0,435.46,436.49,435.05,436.45,2796.0
2020-10-01 13:00:00,437.11,437.59,436.45,436.86,4700.0,437.11,437.59,436.45,436.86,4700.0
2020-10-01 13:30:00,436.83,437.42,436.02,436.02,3283.0,436.83,437.42,436.02,436.02,3283.0
2020-10-01 14:00:00,436.01,436.92,432.76,435.94,4609.0,436.01,436.92,432.76,435.94,4609.0
2020-10-01 14:30:00,435.66,438.69,435.66,438.02,5423.0,435.66,438.69,435.66,438.02,5423.0
2020-10-01 15:00:00,437.99,438.33,434.58,434.7,3195.0,437.99,438.33,434.58,434.7,3195.0
2020-10-01 15:30:00,435.53,437.44,434.58,437.02,23331.0,435.53,437.44,434.58,437.02,23331.0
2020-10-02 09:30:00,429.5,431.22,421.45,431.22,5092.0,429.5,431.22,421.45,431.22,5092.0
2020-10-02 10:00:00,433.31,434.04,431.14,433.06,2373.0,433.31,434.04,431.14,433.06,2373.0
2020-10-02 10:30:00,433.9,435.26,433.21,434.28,3581.0,433.9,435.26,433.21,434.28,3581.0
2020-10-02 11:00:00,434.07,436.2,432.17,435.57,4907.0,434.07,436.2,432.17,435.57,4907.0
2020-10-02 11:30:00,435.76,435.76,432.39,432.96,5401.0,435.76,435.76,432.39,432.96,5401.0
2020-10-02 12:00:00,430.84,436.93,429.52,436.29,4577.0,430.84,436.93,429.52,436.29,4577.0
2020-10-02 12:30:00,436.55,438.06,435.22,436.39,7200.0,436.55,438.06,435.22,436.39,7200.0
2020-10-02 13:00:00,435.99,435.99,433.34,434.1,2278.0,435.99,435.99,433.34,434.1,2278.0
2020-10-02 13:30:00,434.05,437.09,432.8,432.8,2209.0,434.05,437.09,432.8,432.8,2209.0
2020-10-02 14:00:00,435.55,435.99,434.25,434.25,3643.0,435.55,435.99,434.25,434.25,3643.0
2020-10-02 14:30:00,434.28,434.84,431.98,433.67,2800.0,434.28,434.84,431.98,433.67,2800.0
2020-10-02 15:00:00,433.7,434.78,433.32,434.41,1927.0,433.7,434.78,433.32,434.41,1927.0
2020-10-02 15:30:00,434.7,438.27,432.81,433.72,28669.0,434.7,438.27,432.81,433.72,28669.0
2020-10-05 09:30:00,436.95,438.65,435.54,435.84,2170.0,436.95,438.65,435.54,435.84,2170.0
2020-10-05 10:00:00,436.23,437.25,435.12,436.57,1621.0,436.23,437.25,435.12,436.57,1621.0
2020-10-05 10:30:00,436.16,437.79,435.86,437.24,2906.0,436.16,437.79,435.86,437.24,2906.0
2020-10-05 11:00:00,436.81,436.93,432.82,432.82,2120.0,436.81,436.93,432.82,432.82,2120.0
2020-10-05 11:30:00,433.02,433.55,432.22,433.0,3600.0,433.02,433.55,432.22,433.0,3600.0
2020-10-05 12:00:00,432.72,435.08,432.72,435.06,1000.0,432.72,435.08,432.72,435.06,1000.0
2020-10-05 12:30:00,435.58,437.55,435.28,437.55,701.0,435.58,437.55,435.28,437.55,701.0
2020-10-05 13:00:00,437.05,437.05,433.76,433.76,1201.0,437.05,437.05,433.76,433.76,1201.0
2020-10-05 13:30:00,433.86,434.84,433.28,434.16,2812.0,433.86,434.84,433.28,434.16,2812.0
2020-10-05 14:00:00,434.15,435.73,433.65,434.37,2375.0,434.15,435.73,433.65,434.37,2375.0
2020-10-05 14:30:00,435.56,436.47,434.43,436.42,2537.0,435.56,436.47,434.43,436.42,2537.0
2020-10-05 15:00:00,436.23,439.55,435.82,439.55,4923.0,436.23,439.55,435.82,439.55,4923.0
2020-10-05 15:30:00,439.03,439.42,435.88,437.34,13831.0,439.03,439.42,435.88,437.34,13831.0
2020-10-06 09:30:00,437.17,441.99,436.44,439.93,2788.0,437.17,441.99,436.44,439.93,2788.0
2020-10-06 10:00:00,439.34,442.46,439.34,442.46,2688.0,439.34,442.46,439.34,442.46,2688.0
2020-10-06 10:30:00,442.34,442.34,439.09,439.55,3603.0,442.34,442.34,439.09,439.55,3603.0
2020-10-06 11:00:00,440.14,443.03,440.13,440.3,3900.0,440.14,443.03,440.13,440.3,3900.0
2020-10-06 11:30:00,441.2,442.99,440.46,441.55,5123.0,441.2,442.99,440.46,441.55,5123.0
2020-10-06 12:00:00,441.03,442.32,440.76,440.77,3977.0,441.03,442.32,440.76,440.77,3977.0
2020-10-06 12:30:00,440.38,443.32,440.3,440.82,3392.0,440.38,443.32,440.3,440.82,3392.0
2020-10-06 13:00:00,440.66,443.24,440.66,442.54,3590.0,440.66,443.24,440.66,442.54,3590.0
2020-10-06 13:30:00,443.2,444.12,442.72,443.52,4048.0,443.2,444.12,442.72,443.52,4048.0
2020-10-06 14:00:00,443.55,443.67,442.64,443.16,3757.0,443.55,443.67,442.64,443.16,3757.0
2020-10-06 14:30:00,443.53,445.35,436.07,437.32,5353.0,443.53,445.35,436.07,437.32,5353.0
2020-10-06 15:00:00,437.72,437.88,434.05,437.44,5579.0,437.72,437.88,434.05,437.44,5579.0
2020-10-06 15:30:00,437.35,439.06,433.17,435.82,22318.0,437.35,439.06,433.17,435.82,22318.0
2020-10-07 09:30:00,441.07,441.95,440.92,440.92,1587.0,441.07,441.95,440.92,440.92,1587.0
2020-10-07 10:00:00,440.69,441.73,438.03,438.54,4036.0,440.69,441.73,438.03,438.54,4036.0
2020-10-07 10:30:00,438.05,441.41,438.05,440.84,2841.0,438.05,441.41,438.05,440.84,2841.0
2020-10-07 11:00:00,441.44,442.39,440.96,442.39,1250.0,441.44,442.39,440.96,442.39,1250.0
2020-10-07 11:30:00,442.03,443.77,441.64,443.77,1992.0,442.03,443.77,441.64,443.77,1992.0
2020-10-07 12:00:00,443.18,444.12,442.57,443.31,3923.0,443.18,444.12,442.57,443.31,3923.0
2020-10-07 12:30:00,444.48,444.97,443.9,444.8,1300.0,444.48,444.97,443.9,444.8,1300.0
2020-10-07 13:00:00,444.82,445.46,444.08,444.08,1332.0,444.82,445.46,444.08,444.08,1332.0
2020-10-07 13:30:00,443.72,444.55,443.01,444.14,2673.0,443.72,444.55,443.01,444.14,2673.0
2020-10-07 14:00:00,444.8,445.46,444.03,445.44,3233.0,444.8,445.46,444.03,445.44,3233.0
2020-10-07 14:30:00,445.41,446.13,444.76,446.06,3620.0,445.41,446.13,444.76,446.06,3620.0
2020-10-07 15:00:00,445.37,446.03,444.68,445.21,5542.0,445.37,446.03,444.68,445.21,5542.0
2020-10-07 15:30:00,445.42,446.5,444.28,446.42,23306.0,445.42,446.5,444.28,446.42,23306.0
2020-10-08 09:30:00,450.25,450.25,445.18,448.78,4062.0,450.25,450.25,445.18,448.78,4062.0
2020-10-08 10:00:00,447.56,448.89,444.01,444.16,5905.0,447.56,448.89,444.01,444.16,5905.0
2020-10-08 10:30:00,444.16,446.04,442.13,443.44,14197.0,444.16,446.04,442.13,443.44,14197.0
2020-10-08 11:00:00,443.65,444.27,442.25,442.25,8650.0,443.65,444.27,442.25,442.25,8650.0
2020-10-08 11:30:00,442.0,442.97,440.65,440.65,3840.0,442.0,442.97,440.65,440.65,3840.0
2020-10-08 12:00:00,440.09,441.57,440.09,441.43,3100.0,440.09,441.57,440.09,441.43,3100.0
2020-10-08 12:30:00,441.0,441.15,439.64,439.8,4000.0,441.0,441.15,439.64,439.8,4000.0
2020-10-08 13:00:00,439.81,440.78,439.68,440.21,3641.0,439.81,440.78,439.68,440.21,3641.0
2020-10-08 13:30:00,440.38,442.17,440.13,442.17,3320.0,440.38,442.17,440.13,442.17,3320.0
2020-10-08 14:00:00,440.86,442.16,440.42,442.04,4599.0,440.86,442.16,440.42,442.04,4599.0
2020-10-08 14:30:00,442.62,443.94,440.64,440.8,8986.0,442.62,443.94,440.64,440.8,8986.0
2020-10-08 15:00:00,440.73,440.76,439.18,440.64,8506.0,440.73,440.76,439.18,440.64,8506.0
2020-10-08 15:30:00,440.58,440.61,437.83,439.19,11550.0,440.58,440.61,437.83,439.19,11550.0
2020-10-09 09:30:00,440.95,446.9,440.95,444.15,2579.0,440.95,446.9,440.95,444.15,2579.0
2020-10-09 10:00:00,442.79,443.58,438.74,438.75,2600.0,442.79,443.58,438.74,438.75,2600.0
2020-10-09 10:30:00,438.94,442.2,438.56,442.2,4750.0,438.94,442.2,438.56,442.2,4750.0
2020-10-09 11:00:00,441.84,443.34,441.33,443.34,3346.0,441.84,443.34,441.33,443.34,3346.0
2020-10-09 11:30:00,442.62,444.92,441.78,444.26,3921.0,442.62,444.92,441.78,444.26,3921.0
2020-10-09 12:00:00,443.7,444.6,443.31,443.71,1768.0,443.7,444.6,443.31,443.71,1768.0
2020-10-09 12:30:00,444.0,445.0,444.0,445.0,1593.0,444.0,445.0,444.0,445.0,1593.0
2020-10-09 13:00:00,445.47,445.47,443.48,443.92,500.0,445.47,445.47,443.48,443.92,500.0
2020-10-09 13:30:00,443.85,443.85,443.14,443.61,920.0,443.85,443.85,443.14,443.61,920.0
2020-10-09 14:00:00,444.08,444.08,441.65,441.65,1819.0,444.08,444.08,441.65,441.65,1819.0
2020-10-09 14:30:00,442.28,442.28,440.77,440.77,1600.0,442.28,442.28,440.77,440.77,1600.0
2020-10-09 15:00:00,440.52,442.58,440.48,441.78,2405.0,440.52,442.58,440.48,441.78,2405.0
2020-10-09 15:30:00,441.47,442.3,439.9,442.27,14014.0,441.47,442.3,439.9,442.27,14014.0
2020-10-12 09:30:00,448.0,448.0,444.37,445.42,2383.0,448.0,448.0,444.37,445.42,2383.0
2020-10-12 10:00:00,444.81,445.53,442.58,445.53,1500.0,444.81,445.53,442.58,445.53,1500.0
2020-10-12 10:30:00,445.52,445.52,442.42,443.32,1291.0,445.52,445.52,442.42,443.32,1291.0
2020-10-12 11:00:00,444.39,445.0,443.83,444.97,1300.0,444.39,445.0,443.83,444.97,1300.0
2020-10-12 11:30:00,445.15,446.42,444.56,446.42,4190.0,445.15,446.42,444.56,446.42,4190.0
2020-10-12 12:00:00,445.82,447.08,445.53,447.08,808.0,445.82,447.08,445.53,447.08,808.0
2020-10-12 12:30:00,447.0,448.73,447.0,448.13,2249.0,447.0,448.73,447.0,448.13,2249.0
2020-10-12 13:00:00,447.43,448.09,447.43,448.09,700.0,447.43,448.09,447.43,448.09,700.0
2020-10-12 13:30:00,447.45,447.79,446.95,447.13,1400.0,447.45,447.79,446.95,447.13,1400.0
2020-10-12 14:00:00,446.58,447.47,445.78,446.67,2236.0,446.58,447.47,445.78,446.67,2236.0
2020-10-12 14:30:00,447.79,447.79,444.98,444.99,3291.0,447.79,447.79,444.98,444.99,3291.0
2020-10-12 15:00:00,445.56,445.83,444.86,445.31,1800.0,445.56,445.83,444.86,445.31,1800.0
2020-10-12 15:30:00,445.72,445.83,444.11,444.97,8710.0,445.72,445.83,444.11,444.97,8710.0
2020-10-13 09:30:00,445.3,449.33,444.82,445.85,4424.0,445.3,449.33,444.82,445.85,4424.0
2020-10-13 10:00:00,446.48,446.48,441.23,442.21,9000.0,446.48,446.48,441.23,442.21,9000.0
2020-10-13 10:30:00,442.92,444.3,441.64,444.27,8559.0,442.92,444.3,441.64,444.27,8559.0
2020-10-13 11:00:00,443.9,444.4,443.13,443.23,6502.0,443.9,444.4,443.13,443.23,6502.0
2020-10-13 11:30:00,444.1,445.55,443.35,443.97,7254.0,444.1,445.55,443.35,443.97,7254.0
2020-10-13 12:00:00,445.24,445.69,444.03,444.58,7063.0,445.24,445.69,444.03,444.58,7063.0
2020-10-13 12:30:00,445.5,445.88,444.61,444.61,2537.0,445.5,445.88,444.61,444.61,2537.0
2020-10-13 13:00:00,444.57,445.86,442.46,443.93,5853.0,444.57,445.86,442.46,443.93,5853.0
2020-10-13 13:30:00,443.81,444.6,442.52,442.92,3124.0,443.81,444.6,442.52,442.92,3124.0
2020-10-13 14:00:00,442.66,443.27,441.31,441.62,4589.0,442.66,443.27,441.31,441.62,4589.0
2020-10-13 14:30:00,441.21,442.16,440.2,441.07,1275.0,441.21,442.16,440.2,441.07,1275.0
2020-10-13 15:00:00,441.24,443.91,440.92,442.82,7249.0,441.24,443.91,440.92,442.82,7249.0
2020-10-13 15:30:00,442.86,443.08,438.84,440.62,18025.0,442.86,443.08,438.84,440.62,18025.0
2020-10-14 09:30:00,444.17,447.4,442.43,445.88,3393.0,444.17,447.4,442.43,445.88,3393.0
2020-10-14 10:00:00,443.73,443.73,442.46,442.83,800.0,443.73,443.73,442.46,442.83,800.0
2020-10-14 10:30:00,442.42,444.47,442.42,444.05,4920.0,442.42,444.47,442.42,444.05,4920.0
2020-10-14 11:00:00,444.23,445.23,442.04,443.22,2800.0,444.23,445.23,442.04,443.22,2800.0
2020-10-14 11:30:00,443.39,443.39,440.78,442.28,3600.0,443.39,443.39,440.78,442.28,3600.0
2020-10-14 12:00:00,441.61,442.18,439.46,440.18,5920.0,441.61,442.18,439.46,440.18,5920.0
2020-10-14 12:30:00,440.22,442.41,440.22,441.51,2334.0,440.22,442.41,440.22,441.51,2334.0
2020-10-14 13:00:00,442.17,442.17,440.79,441.16,900.0,442.17,442.17,440.79,441.16,900.0
2020-10-14 13:30:00,440.88,441.1,440.24,441.1,1743.0,440.88,441.1,440.24,441.1,1743.0
2020-10-14 14:00:00,440.67,441.49,439.56,439.56,1700.0,440.67,441.49,439.56,439.56,1700.0
2020-10-14 14:30:00,438.97,439.56,438.57,438.94,2211.0,438.97,439.56,438.57,438.94,2211.0
2020-10-14 15:00:00,438.97,441.24,438.97,439.67,1400.0,438.97,441.24,438.97,439.67,1400.0
2020-10-14 15:30:00,439.68,440.34,437.52,438.24,12246.0,439.68,440.34,437.52,438.24,12246.0
2020-10-15 09:30:00,431.16,435.11,429.01,432.69,4690.0,431.16,435.11,429.01,432.69,4690.0
2020-10-15 10:00:00,433.69,434.04,430.43,430.93,4802.0,433.69,434.04,430.43,430.93,4802.0
2020-10-15 10:30:00,428.5,429.05,426.13,427.67,3500.0,428.5,429.05,426.13,427.67,3500.0
2020-10-15 11:00:00,427.97,432.03,427.08,431.68,4327.0,427.97,432.03,427.08,431.68,4327.0
2020-10-15 11:30:00,432.21,435.67,431.86,433.82,4247.0,432.21,435.67,431.86,433.82,4247.0
2020-10-15 12:00:00,433.61,434.3,433.26,433.59,2400.0,433.61,434.3,433.26,433.59,2400.0
2020-10-15 12:30:00,433.98,435.48,433.04,433.54,3984.0,433.98,435.48,433.04,433.54,3984.0
2020-10-15 13:00:00,433.89,436.75,433.89,435.44,4421.0,433.89,436.75,433.89,435.44,4421.0
2020-10-15 13:30:00,435.35,436.52,434.93,434.94,1149.0,435.35,436.52,434.93,434.94,1149.0
2020-10-15 14:00:00,435.62,437.54,435.62,436.86,1633.0,435.62,437.54,435.62,436.86,1633.0
2020-10-15 14:30:00,437.26,437.29,435.73,436.19,1658.0,437.26,437.29,435.73,436.19,1658.0
2020-10-15 15:00:00,435.91,436.65,435.84,436.65,2084.0,435.91,436.65,435.84,436.65,2084.0
2020-10-15 15:30:00,437.79,437.79,436.46,437.12,16228.0,437.79,437.79,436.46,437.12,16228.0
2020-10-16 09:30:00,441.9,441.9,434.0,437.42,20772.0,441.9,441.9,434.0,437.42,20772.0
2020-10-16 10:00:00,438.98,438.98,433.23,434.64,28829.0,438.98,438.98,433.23,434.64,28829.0
2020-10-16 10:30:00,434.27,438.82,434.18,438.07,8162.0,434.27,438.82,434.18,438.07,8162.0
2020-10-16 11:00:00,438.06,439.68,433.67,437.68,10297.0,438.06,439.68,433.67,437.68,10297.0
2020-10-16 11:30:00,437.7,439.07,436.42,439.07,3504.0,437.7,439.07,436.42,439.07,3504.0
2020-10-16 12:00:00,440.05,440.05,436.69,439.96,3210.0,440.05,440.05,436.69,439.96,3210.0
2020-10-16 12:30:00,440.12,440.82,437.87,438.58,9422.0,440.12,440.82,437.87,438.58,9422.0
2020-10-16 13:00:00,440.48,441.35,439.42,439.47,2035.0,440.48,441.35,439.42,439.47,2035.0
2020-10-16 13:30:00,440.17,441.09,440.17,440.5,1102.0,440.17,441.09,440.17,440.5,1102.0
2020-10-16 14:00:00,440.72,441.38,440.21,440.21,1208.0,440.72,441.38,440.21,440.21,1208.0
2020-10-16 14:30:00,440.71,441.26,439.93,440.73,1500.0,440.71,441.26,439.93,440.73,1500.0
2020-10-16 15:00:00,440.13,440.13,438.68,438.87,3300.0,440.13,440.13,438.68,438.87,3300.0
2020-10-16 15:30:00,438.88,438.88,435.91,437.41,19732.0,438.88,438.88,435.91,437.41,19732.0
2020-10-19 09:30:00,439.29,444.17,439.28,443.84,2139.0,439.29,444.17,439.28,443.84,2139.0
2020-10-19 10:00:00,444.07,444.25,441.0,441.0,1003.0,444.07,444.25,441.0,441.0,1003.0
2020-10-19 10:30:00,440.1,441.81,438.07,439.15,3400.0,440.1,441.81,438.07,439.15,3400.0
2020-10-19 11:00:00,438.94,440.46,437.26,437.26,1817.0,438.94,440.46,437.26,437.26,1817.0
2020-10-19 11:30:00,438.45,440.04,438.28,439.76,2356.0,438.45,440.04,438.28,439.76,2356.0
2020-10-19 12:00:00,439.22,443.4,439.22,443.4,6108.0,439.22,443.4,439.22,443.4,6108.0
2020-10-19 12:30:00,443.09,443.57,441.09,442.09,12456.0,443.09,443.57,441.09,442.09,12456.0
2020-10-19 13:00:00,441.97,443.63,441.75,441.98,3773.0,441.97,443.63,441.75,441.98,3773.0
2020-10-19 13:30:00,441.84,442.19,438.14,439.02,5277.0,441.84,442.19,438.14,439.02,5277.0
2020-10-19 14:00:00,439.49,440.6,438.22,440.6,5116.0,439.49,440.6,438.22,440.6,5116.0
2020-10-19 14:30:00,440.27,440.27,436.4,436.92,8645.0,440.27,440.27,436.4,436.92,8645.0
2020-10-19 15:00:00,436.0,436.0,432.79,433.02,3003.0,436.0,436.0,432.79,433.02,3003.0
2020-10-19 15:30:00,433.87,434.51,430.35,432.43,16650.0,433.87,434.51,430.35,432.43,16650.0
2020-10-20 09:30:00,433.92,438.8,433.92,436.44,1860.0,433.92,438.8,433.92,436.44,1860.0
2020-10-20 10:00:00,437.98,438.41,437.98,438.13,400.0,437.98,438.41,437.98,438.13,400.0
2020-10-20 10:30:00,439.82,439.82,437.02,437.63,1700.0,439.82,439.82,437.02,437.63,1700.0
2020-10-20 11:00:00,435.16,439.74,434.72,439.74,5477.0,435.16,439.74,434.72,439.74,5477.0
2020-10-20 11:30:00,438.59,439.03,438.05,439.01,1580.0,438.59,439.03,438.05,439.01,1580.0
2020-10-20 12:00:00,439.76,441.92,439.32,441.24,2387.0,439.76,441.92,439.32,441.24,2387.0
2020-10-20 12:30:00,440.34,440.64,438.6,438.6,1100.0,440.34,440.64,438.6,438.6,1100.0
2020-10-20 13:00:00,439.21,441.13,439.21,440.84,2340.0,439.21,441.13,439.21,440.84,2340.0
2020-10-20 13:30:00,441.03,442.01,441.02,441.11,2870.0,441.03,442.01,441.02,441.11,2870.0
2020-10-20 14:00:00,439.42,441.4,439.34,439.57,1655.0,439.42,441.4,439.34,439.57,1655.0
2020-10-20 14:30:00,438.93,439.09,436.73,436.73,1127.0,438.93,439.09,436.73,436.73,1127.0
2020-10-20 15:00:00,437.05,437.05,434.16,436.04,2900.0,437.05,437.05,434.16,436.04,2900.0
2020-10-20 15:30:00,436.98,437.06,433.3,435.25,11718.0,436.98,437.06,433.3,435.25,11718.0
2020-10-21 09:30:00,433.1,437.85,433.1,437.5,1817.0,433.1,437.85,433.1,437.5,1817.0
2020-10-21 10:00:00,437.68,439.93,437.61,437.61,1700.0,437.68,439.93,437.61,437.61,1700.0
2020-10-21 10:30:00,438.17,438.41,436.36,436.36,800.0,438.17,438.41,436.36,436.36,800.0
2020-10-21 11:00:00,434.12,434.12,430.48,431.21,1572.0,434.12,434.12,430.48,431.21,1572.0
2020-10-21 11:30:00,432.66,433.83,431.79,432.92,900.0,432.66,433.83,431.79,432.92,900.0
2020-10-21 12:00:00,431.92,436.25,431.92,432.46,1329.0,431.92,436.25,431.92,432.46,1329.0
2020-10-21 12:30:00,431.98,431.98,429.88,430.1,1400.0,431.98,431.98,429.88,430.1,1400.0
2020-10-21 13:00:00,431.71,432.38,431.71,432.38,500.0,431.71,432.38,431.71,432.38,500.0
2020-10-21 13:30:00,433.47,435.79,432.64,434.52,4837.0,433.47,435.79,432.64,434.52,4837.0
2020-10-21 14:00:00,435.12,435.33,434.3,435.14,1147.0,435.12,435.33,434.3,435.14,1147.0
2020-10-21 14:30:00,435.63,436.62,435.13,436.28,1483.0,435.63,436.62,435.13,436.28,1483.0
2020-10-21 15:00:00,436.13,436.29,434.08,434.72,2322.0,436.13,436.29,434.08,434.72,2322.0
2020-10-21 15:30:00,435.0,435.0,431.94,432.14,4753.0,435.0,435.0,431.94,432.14,4753.0
2020-10-22 09:30:00,433.47,435.16,431.77,435.16,989.0,433.47,435.16,431.77,435.16,989.0
2020-10-22 10:00:00,433.09,433.09,427.95,427.95,1500.0,433.09,433.09,427.95,427.95,1500.0
2020-10-22 10:30:00,427.0,428.43,425.15,428.38,6850.0,427.0,428.43,425.15,428.38,6850.0
2020-10-22 11:00:00,427.32,431.6,427.3,429.24,2207.0,427.32,431.6,427.3,429.24,2207.0
2020-10-22 11:30:00,428.59,430.3,428.59,430.3,2957.0,428.59,430.3,428.59,430.3,2957.0
2020-10-22 12:00:00,429.86,429.86,429.3,429.51,613.0,429.86,429.86,429.3,429.51,613.0
2020-10-22 12:30:00,428.86,430.62,428.86,430.62,744.0,428.86,430.62,428.86,430.62,744.0
2020-10-22 13:00:00,429.92,432.57,429.91,432.0,1002.0,429.92,432.57,429.91,432.0,1002.0
2020-10-22 13:30:00,431.84,432.56,431.64,432.26,7620.0,431.84,432.56,431.64,432.26,7620.0
2020-10-22 14:00:00,431.98,435.05,431.98,434.28,1139.0,431.98,435.05,431.98,434.28,1139.0
2020-10-22 14:30:00,433.52,433.66,432.47,432.85,3106.0,433.52,433.66,432.47,432.85,3106.0
2020-10-22 15:00:00,432.58,432.59,430.72,431.58,4203.0,432.58,432.59,430.72,431.58,4203.0
2020-10-22 15:30:00,431.54,433.13,431.24,432.69,19423.0,431.54,433.13,431.24,432.69,19423.0
2020-10-23 09:30:00,434.13,434.26,432.19,433.65,1262.0,434.13,434.26,432.19,433.65,1262.0
2020-10-23 10:00:00,433.35,434.51,431.69,434.19,1000.0,433.35,434.51,431.69,434.19,1000.0
2020-10-23 10:30:00,434.2,434.2,433.73,433.73,300.0,434.2,434.2,433.73,433.73,300.0
2020-10-23 11:00:00,433.17,434.0,432.89,432.89,1075.0,433.17,434.0,432.89,432.89,1075.0
2020-10-23 11:30:00,432.57,432.59,430.7,431.14,937.0,432.57,432.59,430.7,431.14,937.0
2020-10-23 12:00:00,431.4,431.4,431.24,431.24,300.0,431.4,431.4,431.24,431.24,300.0
2020-10-23 12:30:00,433.47,433.47,432.47,432.48,400.0,433.47,433.47,432.47,432.48,400.0
2020-10-23 13:00:00,433.27,433.51,432.82,432.82,1300.0,433.27,433.51,432.82,432.82,1300.0
2020-10-23 13:30:00,432.52,432.96,432.52,432.91,536.0,432.52,432.96,432.52,432.91,536.0
2020-10-23 14:00:00,433.27,433.6,433.27,433.6,500.0,433.27,433.6,433.27,433.6,500.0
2020-10-23 14:30:00,434.42,434.93,434.05,434.36,1200.0,434.42,434.93,434.05,434.36,1200.0
2020-10-23 15:00:00,434.26,436.33,434.26,434.86,1168.0,434.26,436.33,434.26,434.86,1168.0
2020-10-23 15:30:00,435.8,436.86,434.83,435.98,17255.0,435.8,436.86,434.83,435.98,17255.0
2020-10-26 09:30:00,430.15,433.57,430.15,430.64,1215.0,430.15,433.57,430.15,430.64,1215.0
2020-10-26 10:00:00,430.58,431.11,425.59,425.6,3929.0,430.58,431.11,425.59,425.6,3929.0
2020-10-26 10:30:00,423.07,423.07,419.5,419.5,916.0,423.07,423.07,419.5,419.5,916.0
2020-10-26 11:00:00,419.1,420.06,416.4,416.83,4003.0,419.1,420.06,416.4,416.83,4003.0
2020-10-26 11:30:00,415.82,418.26,414.23,417.44,2711.0,415.82,418.26,414.23,417.44,2711.0
2020-10-26 12:00:00,417.25,418.4,416.5,417.75,2546.0,417.25,418.4,416.5,417.75,2546.0
2020-10-26 12:30:00,417.38,417.38,414.41,414.41,1200.0,417.38,417.38,414.41,414.41,1200.0
2020-10-26 13:00:00,414.44,415.3,413.66,413.77,2878.0,414.44,415.3,413.66,413.77,2878.0
2020-10-26 13:30:00,413.14,414.73,411.46,413.97,2477.0,413.14,414.73,411.46,413.97,2477.0
2020-10-26 14:00:00,416.09,417.7,414.86,417.7,4756.0,416.09,417.7,414.86,417.7,4756.0
2020-10-26 14:30:00,416.69,417.06,415.77,416.66,1800.0,416.69,417.06,415.77,416.66,1800.0
2020-10-26 15:00:00,416.1,417.09,414.04,414.78,7597.0,416.1,417.09,414.04,414.78,7597.0
2020-10-26 15:30:00,414.8,416.16,413.56,415.99,7492.0,414.8,416.16,413.56,415.99,7492.0
2020-10-27 09:30:00,419.28,420.23,416.98,417.88,1339.0,419.28,420.23,416.98,417.88,1339.0
2020-10-27 10:00:00,415.22,415.24,411.57,413.14,1300.0,415.22,415.24,411.57,413.14,1300.0
2020-10-27 10:30:00,412.54,413.55,410.8,410.8,1367.0,412.54,413.55,410.8,410.8,1367.0
2020-10-27 11:00:00,410.87,411.3,410.18,410.66,2000.0,410.87,411.3,410.18,410.66,2000.0
2020-10-27 11:30:00,411.22,411.22,408.23,409.43,5316.0,411.22,411.22,408.23,409.43,5316.0
2020-10-27 12:00:00,409.19,410.19,408.34,408.69,2429.0,409.19,410.19,408.34,408.69,2429.0
2020-10-27 12:30:00,407.78,408.66,407.37,408.13,1700.0,407.78,408.66,407.37,408.13,1700.0
2020-10-27 13:00:00,408.13,408.53,406.25,406.44,3051.0,408.13,408.53,406.25,406.44,3051.0
2020-10-27 13:30:00,407.13,408.0,406.95,408.0,3008.0,407.13,408.0,406.95,408.0,3008.0
2020-10-27 14:00:00,407.6,408.0,405.01,405.27,3326.0,407.6,408.0,405.01,405.27,3326.0
2020-10-27 14:30:00,406.26,406.26,404.35,404.77,5077.0,406.26,406.26,404.35,404.77,5077.0
2020-10-27 15:00:00,404.4,405.15,403.68,405.02,5935.0,404.4,405.15,403.68,405.02,5935.0
2020-10-27 15:30:00,404.75,406.41,403.92,405.84,78967.0,404.75,406.41,403.92,405.84,78967.0
2020-10-28 09:30:00,395.91,397.73,392.63,395.0,4286.0,395.91,397.73,392.63,395.0,4286.0
2020-10-28 10:00:00,394.38,395.91,391.52,391.93,3095.0,394.38,395.91,391.52,391.93,3095.0
2020-10-28 10:30:00,393.65,394.79,391.03,393.02,11551.0,393.65,394.79,391.03,393.02,11551.0
2020-10-28 11:00:00,392.62,394.23,392.24,392.24,1500.0,392.62,394.23,392.24,392.24,1500.0
2020-10-28 11:30:00,392.21,394.44,391.64,392.3,2200.0,392.21,394.44,391.64,392.3,2200.0
2020-10-28 12:00:00,392.93,394.07,392.4,392.75,3475.0,392.93,394.07,392.4,392.75,3475.0
2020-10-28 12:30:00,392.54,393.03,390.8,391.27,4107.0,392.54,393.03,390.8,391.27,4107.0
2020-10-28 13:00:00,391.22,391.66,390.48,391.1,5320.0,391.22,391.66,390.48,391.1,5320.0
2020-10-28 13:30:00,392.81,393.99,392.6,393.69,1867.0,392.81,393.99,392.6,393.69,1867.0
2020-10-28 14:00:00,393.09,393.09,391.11,392.05,4666.0,393.09,393.09,391.11,392.05,4666.0
2020-10-28 14:30:00,391.54,392.34,390.81,392.34,2609.0,391.54,392.34,390.81,392.34,2609.0
2020-10-28 15:00:00,392.25,393.62,391.86,393.62,2502.0,392.25,393.62,391.86,393.62,2502.0
2020-10-28 15:30:00,393.6,394.08,389.21,389.95,19312.0,393.6,394.08,389.21,389.95,19312.0
2020-10-29 09:30:00,390.34,394.59,386.62,393.18,8574.0,390.34,394.59,386.62,393.18,8574.0
2020-10-29 10:00:00,392.56,394.28,388.99,393.91,6569.0,392.56,394.28,388.99,393.91,6569.0
2020-10-29 10:30:00,393.66,397.77,392.29,394.41,13732.0,393.66,397.77,392.29,394.41,13732.0
2020-10-29 11:00:00,394.46,397.3,394.46,395.66,4300.0,394.46,397.3,394.46,395.66,4300.0
2020-10-29 11:30:00,395.65,398.01,395.65,397.04,8585.0,395.65,398.01,395.65,397.04,8585.0
2020-10-29 12:00:00,397.57,397.75,395.43,396.28,4239.0,397.57,397.75,395.43,396.28,4239.0
2020-10-29 12:30:00,395.85,396.0,392.96,392.96,2600.0,395.85,396.0,392.96,392.96,2600.0
2020-10-29 13:00:00,392.27,393.46,391.27,392.2,1406.0,392.27,393.46,391.27,392.2,1406.0
2020-10-29 13:30:00,392.58,395.34,392.58,395.34,2330.0,392.58,395.34,392.58,395.34,2330.0
2020-10-29 14:00:00,396.44,397.51,395.95,397.05,4259.0,396.44,397.51,395.95,397.05,4259.0
2020-10-29 14:30:00,397.24,397.53,394.58,395.0,1499.0,397.24,397.53,394.58,395.0,1499.0
2020-10-29 15:00:00,395.55,396.32,394.2,395.09,3307.0,395.55,396.32,394.2,395.09,3307.0
2020-10-29 15:30:00,395.7,396.6,393.29,393.29,12733.0,395.7,396.6,393.29,393.29,12733.0
2020-10-30 09:30:00,392.51,392.51,389.5,389.5,2604.0,392.51,392.51,389.5,389.5,2604.0
2020-10-30 10:00:00,388.55,391.48,386.01,387.36,6445.0,388.55,391.48,386.01,387.36,6445.0
2020-10-30 10:30:00,387.81,388.45,380.0,385.51,22364.0,387.81,388.45,380.0,385.51,22364.0
2020-10-30 11:00:00,385.92,389.29,385.31,388.88,8441.0,385.92,389.29,385.31,388.88,8441.0
2020-10-30 11:30:00,388.26,388.26,385.29,386.19,8883.0,388.26,388.26,385.29,386.19,8883.0
2020-10-30 12:00:00,386.93,393.08,386.93,393.05,4557.0,386.93,393.08,386.93,393.05,4557.0
2020-10-30 12:30:00,392.67,392.67,388.81,390.2,3234.0,392.67,392.67,388.81,390.2,3234.0
2020-10-30 13:00:00,388.9,389.5,388.12,389.01,3587.0,388.9,389.5,388.12,389.01,3587.0
2020-10-30 13:30:00,388.56,389.17,387.39,389.17,1834.0,388.56,389.17,387.39,389.17,1834.0
2020-10-30 14:00:00,388.84,395.24,388.84,391.94,13212.0,388.84,395.24,388.84,391.94,13212.0
2020-10-30 14:30:00,391.97,391.97,390.0,390.0,6114.0,391.97,391.97,390.0,390.0,6114.0
2020-10-30 15:00:00,390.16,391.09,389.03,389.37,7484.0,390.16,391.09,389.03,389.37,7484.0
2020-10-30 15:30:00,389.22,391.63,387.61,391.63,21832.0,389.22,391.63,387.61,391.63,21832.0
2020-11-02 09:30:00,395.16,397.47,394.1,397.47,2061.0,395.16,397.47,394.1,397.47,2061.0
2020-11-02 10:00:00,397.79,400.84,395.05,400.66,5514.0,397.79,400.84,395.05,400.66,5514.0
2020-11-02 10:30:00,400.87,401.82,396.26,396.27,4450.0,400.87,401.82,396.26,396.27,4450.0
2020-11-02 11:00:00,396.21,396.21,390.52,390.92,2203.0,396.21,396.21,390.52,390.92,2203.0
2020-11-02 11:30:00,390.57,392.15,389.78,389.78,2831.0,390.57,392.15,389.78,389.78,2831.0
2020-11-02 12:00:00,389.35,389.92,387.79,389.74,4272.0,389.35,389.92,387.79,389.74,4272.0
2020-11-02 12:30:00,389.06,389.06,385.45,386.23,3747.0,389.06,389.06,385.45,386.23,3747.0
2020-11-02 13:00:00,386.36,386.36,384.26,385.2,4935.0,386.36,386.36,384.26,385.2,4935.0
2020-11-02 13:30:00,384.98,385.59,384.3,384.38,9564.0,384.98,385.59,384.3,384.38,9564.0
2020-11-02 14:00:00,384.55,385.29,384.29,385.29,11293.0,384.55,385.29,384.29,385.29,11293.0
2020-11-02 14:30:00,385.1,389.6,385.0,388.54,2921.0,385.1,389.6,385.0,388.54,2921.0
2020-11-02 15:00:00,388.54,390.32,388.54,389.61,2353.0,388.54,390.32,388.54,389.61,2353.0
2020-11-02 15:30:00,389.77,391.0,387.45,390.61,15303.0,389.77,391.0,387.45,390.61,15303.0
2020-11-03 09:30:00,396.8,398.13,394.55,395.64,5706.0,396.8,398.13,394.55,395.64,5706.0
2020-11-03 10:00:00,395.63,398.75,395.63,397.29,10827.0,395.63,398.75,395.63,397.29,10827.0
2020-11-03 10:30:00,397.48,397.48,392.26,394.09,9390.0,397.48,397.48,392.26,394.09,9390.0
2020-11-03 11:00:00,395.3,397.69,394.24,397.69,5697.0,395.3,397.69,394.24,397.69,5697.0
2020-11-03 11:30:00,399.13,400.11,397.87,399.96,3244.0,399.13,400.11,397.87,399.96,3244.0
2020-11-03 12:00:00,400.5,402.27,399.37,402.27,4600.0,400.5,402.27,399.37,402.27,4600.0
2020-11-03 12:30:00,402.45,403.7,401.79,402.88,3641.0,402.45,403.7,401.79,402.88,3641.0
2020-11-03 13:00:00,403.71,404.2,402.34,404.2,3670.0,403.71,404.2,402.34,404.2,3670.0
2020-11-03 13:30:00,404.25,404.29,402.24,402.57,4644.0,404.25,404.29,402.24,402.57,4644.0
2020-11-03 14:00:00,402.7,405.41,402.67,404.82,6232.0,402.7,405.41,402.67,404.82,6232.0
2020-11-03 14:30:00,404.98,405.49,404.26,404.26,2993.0,404.98,405.49,404.26,404.26,2993.0
2020-11-03 15:00:00,403.86,404.5,402.92,404.29,5947.0,403.86,404.5,402.92,404.29,5947.0
2020-11-03 15:30:00,404.88,406.22,402.68,403.29,26906.0,404.88,406.22,402.68,403.29,26906.0
2020-11-04 09:30:00,410.27,428.38,410.27,426.79,24443.0,410.27,428.38,410.27,426.79,24443.0
2020-11-04 10:00:00,428.3,433.55,428.3,433.44,12071.0,428.3,433.55,428.3,433.44,12071.0
2020-11-04 10:30:00,432.43,433.44,428.96,433.44,6757.0,432.43,433.44,428.96,433.44,6757.0
2020-11-04 11:00:00,432.65,437.28,432.38,436.39,7418.0,432.65,437.28,432.38,436.39,7418.0
2020-11-04 11:30:00,435.5,440.19,435.32,438.98,12534.0,435.5,440.19,435.32,438.98,12534.0
2020-11-04 12:00:00,438.34,439.98,437.2,438.73,55694.0,438.34,439.98,437.2,438.73,55694.0
2020-11-04 12:30:00,438.76,441.44,438.66,440.5,7579.0,438.76,441.44,438.66,440.5,7579.0
2020-11-04 13:00:00,441.22,441.22,438.04,438.4,4946.0,441.22,441.22,438.04,438.4,4946.0
2020-11-04 13:30:00,438.4,440.52,437.12,439.21,6986.0,438.4,440.52,437.12,439.21,6986.0
2020-11-04 14:00:00,439.22,440.99,438.27,440.05,7577.0,439.22,440.99,438.27,440.05,7577.0
2020-11-04 14:30:00,439.82,441.83,439.29,440.97,9377.0,439.82,441.83,439.29,440.97,9377.0
2020-11-04 15:00:00,440.75,441.36,439.51,439.97,7498.0,440.75,441.36,439.51,439.97,7498.0
2020-11-04 15:30:00,440.1,443.2,440.0,441.49,33830.0,440.1,443.2,440.0,441.49,33830.0
2020-11-05 09:30:00,446.78,450.0,444.98,447.91,6376.0,446.78,450.0,444.98,447.91,6376.0
2020-11-05 10:00:00,443.76,447.35,443.76,444.65,2633.0,443.76,447.35,443.76,444.65,2633.0
2020-11-05 10:30:00,444.0,445.56,441.79,445.24,3905.0,444.0,445.56,441.79,445.24,3905.0
2020-11-05 11:00:00,446.28,446.28,442.18,442.26,2731.0,446.28,446.28,442.18,442.26,2731.0
2020-11-05 11:30:00,442.74,443.21,438.96,439.61,3313.0,442.74,443.21,438.96,439.61,3313.0
2020-11-05 12:00:00,440.26,441.03,434.68,434.68,2400.0,440.26,441.03,434.68,434.68,2400.0
2020-11-05 12:30:00,435.0,438.22,434.19,438.22,2600.0,435.0,438.22,434.19,438.22,2600.0
2020-11-05 13:00:00,438.54,440.89,438.28,440.88,6551.0,438.54,440.89,438.28,440.88,6551.0
2020-11-05 13:30:00,441.33,444.8,441.33,443.84,1731.0,441.33,444.8,441.33,443.84,1731.0
2020-11-05 14:00:00,444.39,445.97,443.94,445.97,2000.0,444.39,445.97,443.94,445.97,2000.0
2020-11-05 14:30:00,445.77,445.77,444.41,445.63,2147.0,445.77,445.77,444.41,445.63,2147.0
2020-11-05 15:00:00,445.41,446.5,443.7,443.96,1900.0,445.41,446.5,443.7,443.96,1900.0
2020-11-05 15:30:00,444.38,445.01,442.39,444.6,15254.0,444.38,445.01,442.39,444.6,15254.0
2020-11-06 09:30:00,445.55,445.55,441.79,442.96,2758.0,445.55,445.55,441.79,442.96,2758.0
2020-11-06 10:00:00,442.61,447.8,442.21,446.25,14584.0,442.61,447.8,442.21,446.25,14584.0
2020-11-06 10:30:00,447.01,449.15,445.66,445.67,2212.0,447.01,449.15,445.66,445.67,2212.0
2020-11-06 11:00:00,445.65,448.33,445.65,447.58,3737.0,445.65,448.33,445.65,447.58,3737.0
2020-11-06 11:30:00,447.33,449.05,447.33,448.76,3765.0,447.33,449.05,447.33,448.76,3765.0
2020-11-06 12:00:00,449.09,449.61,446.87,447.02,2700.0,449.09,449.61,446.87,447.02,2700.0
2020-11-06 12:30:00,447.55,447.77,446.28,447.13,2823.0,447.55,447.77,446.28,447.13,2823.0
2020-11-06 13:00:00,448.24,449.78,447.56,448.2,2578.0,448.24,449.78,447.56,448.2,2578.0
2020-11-06 13:30:00,447.64,448.52,446.43,447.62,4203.0,447.64,448.52,446.43,447.62,4203.0
2020-11-06 14:00:00,447.22,448.32,446.51,446.78,4750.0,447.22,448.32,446.51,446.78,4750.0
2020-11-06 14:30:00,446.72,447.48,445.82,446.14,3607.0,446.72,447.48,445.82,446.14,3607.0
2020-11-06 15:00:00,445.93,445.93,444.55,445.22,2542.0,445.93,445.93,444.55,445.22,2542.0
2020-11-06 15:30:00,445.69,446.12,443.19,444.15,17513.0,445.69,446.12,443.19,444.15,17513.0
2020-11-09 09:30:00,465.84,468.57,455.24,455.24,4575.0,465.84,468.57,455.24,455.24,4575.0
2020-11-09 10:00:00,460.84,462.97,455.43,461.37,5919.0,460.84,462.97,455.43,461.37,5919.0
2020-11-09 10:30:00,462.0,462.2,456.97,457.9,6741.0,462.0,462.2,456.97,457.9,6741.0
2020-11-09 11:00:00,457.9,457.95,452.85,454.65,4620.0,457.9,457.95,452.85,454.65,4620.0
2020-11-09 11:30:00,454.65,454.9,447.08,447.14,7615.0,454.65,454.9,447.08,447.14,7615.0
2020-11-09 12:00:00,447.86,447.93,444.2,446.12,13353.0,447.86,447.93,444.2,446.12,13353.0
2020-11-09 12:30:00,446.45,448.05,445.69,446.69,3206.0,446.45,448.05,445.69,446.69,3206.0
2020-11-09 13:00:00,447.14,448.03,443.17,443.17,3299.0,447.14,448.03,443.17,443.17,3299.0
2020-11-09 13:30:00,442.73,444.14,437.39,438.19,9506.0,442.73,444.14,437.39,438.19,9506.0
2020-11-09 14:00:00,436.52,436.65,431.1,431.71,14581.0,436.52,436.65,431.1,431.71,14581.0
2020-11-09 14:30:00,431.08,440.95,430.94,439.44,24375.0,431.08,440.95,430.94,439.44,24375.0
2020-11-09 15:00:00,439.28,439.67,432.8,432.81,23544.0,439.28,439.67,432.8,432.81,23544.0
2020-11-09 15:30:00,432.95,434.81,428.79,430.02,29134.0,432.95,434.81,428.79,430.02,29134.0
2020-11-10 09:30:00,433.33,433.84,424.0,424.19,10641.0,433.33,433.84,424.0,424.19,10641.0
2020-11-10 10:00:00,425.39,425.39,418.09,420.5,15243.0,425.39,425.39,418.09,420.5,15243.0
2020-11-10 10:30:00,420.27,420.27,415.54,419.23,4794.0,420.27,420.27,415.54,419.23,4794.0
2020-11-10 11:00:00,420.33,423.11,419.13,423.11,21572.0,420.33,423.11,419.13,423.11,21572.0
2020-11-10 11:30:00,422.22,427.11,418.81,427.11,12784.0,422.22,427.11,418.81,427.11,12784.0
2020-11-10 12:00:00,427.11,432.87,425.88,425.88,5944.0,427.11,432.87,425.88,425.88,5944.0
2020-11-10 12:30:00,425.93,425.93,423.58,425.89,2773.0,425.93,425.93,423.58,425.89,2773.0
2020-11-10 13:00:00,425.97,426.35,422.27,422.56,15006.0,425.97,426.35,422.27,422.56,15006.0
2020-11-10 13:30:00,421.04,423.24,419.59,423.06,31544.0,421.04,423.24,419.59,423.06,31544.0
2020-11-10 14:00:00,423.07,429.97,422.95,427.91,12614.0,423.07,429.97,422.95,427.91,12614.0
2020-11-10 14:30:00,428.52,432.25,428.52,431.37,9919.0,428.52,432.25,428.52,431.37,9919.0
2020-11-10 15:00:00,431.94,433.36,430.67,432.42,8408.0,431.94,433.36,430.67,432.42,8408.0
2020-11-10 15:30:00,432.42,436.16,431.0,432.85,50069.0,432.42,436.16,431.0,432.85,50069.0
2020-11-11 09:30:00,450.0,472.23,443.53,465.0,52222.0,450.0,472.23,443.53,465.0,52222.0
2020-11-11 10:00:00,464.61,465.9,459.47,462.5,9990.0,464.61,465.9,459.47,462.5,9990.0
2020-11-11 10:30:00,463.32,474.99,458.02,459.92,23301.0,463.32,474.99,458.02,459.92,23301.0
2020-11-11 11:00:00,458.7,462.12,457.79,460.31,8397.0,458.7,462.12,457.79,460.31,8397.0
2020-11-11 11:30:00,461.74,462.81,459.69,462.01,6180.0,461.74,462.81,459.69,462.01,6180.0
2020-11-11 12:00:00,461.26,467.16,459.95,463.44,7646.0,461.26,467.16,459.95,463.44,7646.0
2020-11-11 12:30:00,464.26,464.26,459.95,462.66,8986.0,464.26,464.26,459.95,462.66,8986.0
2020-11-11 13:00:00,462.92,464.18,460.49,460.49,4767.0,462.92,464.18,460.49,460.49,4767.0
2020-11-11 13:30:00,460.46,468.32,460.46,466.44,26121.0,460.46,468.32,460.46,466.44,26121.0
2020-11-11 14:00:00,467.0,472.13,467.0,469.12,15385.0,467.0,472.13,467.0,469.12,15385.0
2020-11-11 14:30:00,468.67,472.33,468.27,470.28,8190.0,468.67,472.33,468.27,470.28,8190.0
2020-11-11 15:00:00,471.05,471.54,468.82,469.41,8394.0,471.05,471.54,468.82,469.41,8394.0
2020-11-11 15:30:00,469.39,473.42,468.84,471.78,42353.0,469.39,473.42,468.84,471.78,42353.0
2020-11-12 09:30:00,473.21,473.21,457.68,457.71,4447.0,473.21,473.21,457.68,457.71,4447.0
2020-11-12 10:00:00,458.51,464.39,458.14,464.39,4684.0,458.51,464.39,458.14,464.39,4684.0
2020-11-12 10:30:00,462.98,466.99,460.69,460.81,3270.0,462.98,466.99,460.69,460.81,3270.0
2020-11-12 11:00:00,460.94,463.53,460.93,462.96,3700.0,460.94,463.53,460.93,462.96,3700.0
2020-11-12 11:30:00,462.41,463.89,461.49,463.63,3562.0,462.41,463.89,461.49,463.63,3562.0
2020-11-12 12:00:00,463.41,463.94,461.59,461.59,2029.0,463.41,463.94,461.59,461.59,2029.0
2020-11-12 12:30:00,462.12,462.12,458.98,459.6,4434.0,462.12,462.12,458.98,459.6,4434.0
2020-11-12 13:00:00,459.77,461.14,459.03,461.14,3608.0,459.77,461.14,459.03,461.14,3608.0
2020-11-12 13:30:00,459.0,462.17,458.87,461.41,2963.0,459.0,462.17,458.87,461.41,2963.0
2020-11-12 14:00:00,461.63,462.34,460.49,461.44,3334.0,461.63,462.34,460.49,461.44,3334.0
2020-11-12 14:30:00,461.25,462.13,460.18,461.08,2394.0,461.25,462.13,460.18,461.08,2394.0
2020-11-12 15:00:00,460.03,461.3,459.83,460.99,3265.0,460.03,461.3,459.83,460.99,3265.0
2020-11-12 15:30:00,460.29,462.77,459.21,461.77,32204.0,460.29,462.77,459.21,461.77,32204.0
2020-11-13 09:30:00,467.71,474.69,467.71,473.2,8657.0,467.71,474.69,467.71,473.2,8657.0
2020-11-13 10:00:00,472.96,473.83,468.57,469.82,3484.0,472.96,473.83,468.57,469.82,3484.0
2020-11-13 10:30:00,470.14,472.83,467.98,469.61,3400.0,470.14,472.83,467.98,469.61,3400.0
2020-11-13 11:00:00,469.89,471.99,469.52,470.95,3359.0,469.89,471.99,469.52,470.95,3359.0
2020-11-13 11:30:00,470.28,473.93,470.28,473.73,7012.0,470.28,473.93,470.28,473.73,7012.0
2020-11-13 12:00:00,473.43,473.57,471.61,472.81,1420.0,473.43,473.57,471.61,472.81,1420.0
2020-11-13 12:30:00,471.22,472.46,470.97,472.16,1703.0,471.22,472.46,470.97,472.16,1703.0
2020-11-13 13:00:00,472.69,472.69,472.07,472.39,1325.0,472.69,472.69,472.07,472.39,1325.0
2020-11-13 13:30:00,472.81,473.88,472.04,473.67,4695.0,472.81,473.88,472.04,473.67,4695.0
2020-11-13 14:00:00,474.49,475.0,472.65,472.65,6905.0,474.49,475.0,472.65,472.65,6905.0
2020-11-13 14:30:00,472.75,473.16,471.79,473.04,2200.0,472.75,473.16,471.79,473.04,2200.0
2020-11-13 15:00:00,472.4,473.74,471.74,472.5,4263.0,472.4,473.74,471.74,472.5,4263.0
2020-11-13 15:30:00,473.04,475.9,472.28,473.28,21082.0,473.04,475.9,472.28,473.28,21082.0
2020-11-16 09:30:00,473.3,473.3,467.54,472.05,7042.0,473.3,473.3,467.54,472.05,7042.0
2020-11-16 10:00:00,472.18,474.23,472.02,474.12,2950.0,472.18,474.23,472.02,474.12,2950.0
2020-11-16 10:30:00,474.12,475.04,473.32,473.71,3669.0,474.12,475.04,473.32,473.71,3669.0
2020-11-16 11:00:00,474.83,477.78,473.76,474.71,7639.0,474.83,477.78,473.76,474.71,7639.0
2020-11-16 11:30:00,473.01,473.31,471.42,473.17,3200.0,473.01,473.31,471.42,473.17,3200.0
2020-11-16 12:00:00,472.91,473.23,471.29,471.29,2155.0,472.91,473.23,471.29,471.29,2155.0
2020-11-16 12:30:00,470.98,471.72,470.53,470.77,2167.0,470.98,471.72,470.53,470.77,2167.0
2020-11-16 13:00:00,470.81,471.55,470.81,470.82,1200.0,470.81,471.55,470.81,470.82,1200.0
2020-11-16 13:30:00,470.26,470.71,468.17,468.21,5890.0,470.26,470.71,468.17,468.21,5890.0
2020-11-16 14:00:00,469.39,470.1,468.08,468.14,2623.0,469.39,470.1,468.08,468.14,2623.0
2020-11-16 14:30:00,468.8,469.02,466.71,467.42,2800.0,468.8,469.02,466.71,467.42,2800.0
2020-11-16 15:00:00,467.38,471.35,466.69,470.0,3246.0,467.38,471.35,466.69,470.0,3246.0
2020-11-16 15:30:00,469.56,473.5,469.55,473.19,39533.0,469.56,473.5,469.55,473.19,39533.0
2020-11-17 09:30:00,469.75,470.39,467.89,468.07,2215.0,469.75,470.39,467.89,468.07,2215.0
2020-11-17 10:00:00,469.15,471.08,469.13,469.13,2988.0,469.15,471.08,469.13,469.13,2988.0
2020-11-17 10:30:00,470.3,474.25,469.24,474.25,2600.0,470.3,474.25,469.24,474.25,2600.0
2020-11-17 11:00:00,474.72,475.07,473.02,473.02,2517.0,474.72,475.07,473.02,473.02,2517.0
2020-11-17 11:30:00,473.06,475.72,473.06,475.59,1300.0,473.06,475.72,473.06,475.59,1300.0
2020-11-17 12:00:00,475.9,477.3,475.8,477.16,1700.0,475.9,477.3,475.8,477.16,1700.0
2020-11-17 12:30:00,476.98,477.36,476.39,476.69,1415.0,476.98,477.36,476.39,476.69,1415.0
2020-11-17 13:00:00,476.11,478.33,475.86,477.57,4209.0,476.11,478.33,475.86,477.57,4209.0
2020-11-17 13:30:00,477.57,477.85,474.7,474.76,3711.0,477.57,477.85,474.7,474.76,3711.0
2020-11-17 14:00:00,476.1,480.0,476.1,480.0,2725.0,476.1,480.0,476.1,480.0,2725.0
2020-11-17 14:30:00,479.3,480.37,478.45,479.86,3076.0,479.3,480.37,478.45,479.86,3076.0
2020-11-17 15:00:00,478.71,479.23,476.9,477.11,3797.0,478.71,479.23,476.9,477.11,3797.0
2020-11-17 15:30:00,477.72,478.61,476.28,478.22,16464.0,477.72,478.61,476.28,478.22,16464.0
2020-11-18 09:30:00,479.92,479.92,473.45,473.45,6057.0,479.92,479.92,473.45,473.45,6057.0
2020-11-18 10:00:00,474.39,474.39,471.96,472.07,2900.0,474.39,474.39,471.96,472.07,2900.0
2020-11-18 10:30:00,472.06,474.01,471.88,473.49,2200.0,472.06,474.01,471.88,473.49,2200.0
2020-11-18 11:00:00,473.56,475.34,472.85,474.93,6420.0,473.56,475.34,472.85,474.93,6420.0
2020-11-18 11:30:00,475.48,475.65,473.89,474.14,4116.0,475.48,475.65,473.89,474.14,4116.0
2020-11-18 12:00:00,474.92,475.56,474.13,475.25,7661.0,474.92,475.56,474.13,475.25,7661.0
2020-11-18 12:30:00,474.82,475.53,474.75,475.31,2400.0,474.82,475.53,474.75,475.31,2400.0
2020-11-18 13:00:00,475.31,477.06,475.18,475.67,3535.0,475.31,477.06,475.18,475.67,3535.0
2020-11-18 13:30:00,475.14,476.74,475.14,476.07,2940.0,475.14,476.74,475.14,476.07,2940.0
2020-11-18 14:00:00,475.77,475.77,473.65,473.65,1300.0,475.77,475.77,473.65,473.65,1300.0
2020-11-18 14:30:00,473.68,475.06,473.68,474.75,3786.0,473.68,475.06,473.68,474.75,3786.0
2020-11-18 15:00:00,474.91,475.38,473.78,473.78,3903.0,474.91,475.38,473.78,473.78,3903.0
2020-11-18 15:30:00,473.65,475.17,472.38,473.8,25788.0,473.65,475.17,472.38,473.8,25788.0
2020-11-19 09:30:00,473.32,474.35,470.63,472.93,8941.0,473.32,474.35,470.63,472.93,8941.0
2020-11-19 10:00:00,473.41,474.46,472.32,473.51,3800.0,473.41,474.46,472.32,473.51,3800.0
2020-11-19 10:30:00,472.99,478.63,472.99,476.98,2200.0,472.99,478.63,472.99,476.98,2200.0
2020-11-19 11:00:00,477.25,478.4,476.72,478.4,1820.0,477.25,478.4,476.72,478.4,1820.0
2020-11-19 11:30:00,478.79,480.0,478.61,478.72,6584.0,478.79,480.0,478.61,478.72,6584.0
2020-11-19 12:00:00,479.82,481.6,479.02,479.02,7094.0,479.82,481.6,479.02,479.02,7094.0
2020-11-19 12:30:00,479.36,479.36,477.07,477.59,2383.0,479.36,479.36,477.07,477.59,2383.0
2020-11-19 13:00:00,477.34,478.39,476.41,476.46,2808.0,477.34,478.39,476.41,476.46,2808.0
2020-11-19 13:30:00,476.33,476.87,475.33,476.87,1532.0,476.33,476.87,475.33,476.87,1532.0
2020-11-19 14:00:00,477.39,478.38,477.28,478.38,2848.0,477.39,478.38,477.28,478.38,2848.0
2020-11-19 14:30:00,479.34,481.09,479.18,479.54,1997.0,479.34,481.09,479.18,479.54,1997.0
2020-11-19 15:00:00,479.88,479.88,477.85,478.11,1200.0,479.88,479.88,477.85,478.11,1200.0
2020-11-19 15:30:00,478.21,480.59,477.54,479.3,11157.0,478.21,480.59,477.54,479.3,11157.0
2020-11-20 09:30:00,477.84,478.09,475.04,477.45,2538.0,477.84,478.09,475.04,477.45,2538.0
2020-11-20 10:00:00,478.3,481.6,477.92,481.15,2800.0,478.3,481.6,477.92,481.15,2800.0
2020-11-20 10:30:00,480.85,483.31,480.03,481.11,3618.0,480.85,483.31,480.03,481.11,3618.0
2020-11-20 11:00:00,481.57,484.98,481.57,484.74,2886.0,481.57,484.98,481.57,484.74,2886.0
2020-11-20 11:30:00,485.6,485.73,484.23,485.15,3008.0,485.6,485.73,484.23,485.15,3008.0
2020-11-20 12:00:00,484.97,486.45,484.97,485.67,2861.0,484.97,486.45,484.97,485.67,2861.0
2020-11-20 12:30:00,485.88,485.88,483.11,483.11,900.0,485.88,485.88,483.11,483.11,900.0
2020-11-20 13:00:00,483.49,484.67,483.48,483.93,2632.0,483.49,484.67,483.48,483.93,2632.0
2020-11-20 13:30:00,483.81,485.33,483.8,485.06,1933.0,483.81,485.33,483.8,485.06,1933.0
2020-11-20 14:00:00,485.33,486.41,484.61,485.35,5228.0,485.33,486.41,484.61,485.35,5228.0
2020-11-20 14:30:00,485.99,487.03,484.97,485.06,4131.0,485.99,487.03,484.97,485.06,4131.0
2020-11-20 15:00:00,485.68,485.68,482.0,482.81,3849.0,485.68,485.68,482.0,482.81,3849.0
2020-11-20 15:30:00,482.41,486.19,482.08,482.08,26363.0,482.41,486.19,482.08,482.08,26363.0
2020-11-23 09:30:00,483.66,489.12,481.68,487.61,4818.0,483.66,489.12,481.68,487.61,4818.0
2020-11-23 10:00:00,488.13,488.14,479.31,479.31,1210.0,488.13,488.14,479.31,479.31,1210.0
2020-11-23 10:30:00,480.66,482.85,479.95,482.41,3198.0,480.66,482.85,479.95,482.41,3198.0
2020-11-23 11:00:00,482.33,482.49,479.71,479.72,2500.0,482.33,482.49,479.71,479.72,2500.0
2020-11-23 11:30:00,480.34,481.04,479.18,481.04,800.0,480.34,481.04,479.18,481.04,800.0
2020-11-23 12:00:00,481.16,481.78,479.26,481.59,4100.0,481.16,481.78,479.26,481.59,4100.0
2020-11-23 12:30:00,481.73,484.37,481.73,483.86,1426.0,481.73,484.37,481.73,483.86,1426.0
2020-11-23 13:00:00,484.42,486.88,484.42,486.88,2000.0,484.42,486.88,484.42,486.88,2000.0
2020-11-23 13:30:00,486.56,487.75,484.23,484.75,11026.0,486.56,487.75,484.23,484.75,11026.0
2020-11-23 14:00:00,485.18,486.25,484.29,484.62,1701.0,485.18,486.25,484.29,484.62,1701.0
2020-11-23 14:30:00,485.41,488.91,485.1,488.91,2836.0,485.41,488.91,485.1,488.91,2836.0
2020-11-23 15:00:00,488.81,489.97,487.74,487.9,5275.0,488.81,489.97,487.74,487.9,5275.0
2020-11-23 15:30:00,487.85,487.85,484.14,486.33,10338.0,487.85,487.85,484.14,486.33,10338.0
2020-11-24 09:30:00,487.96,488.2,483.26,485.73,3523.0,487.96,488.2,483.26,485.73,3523.0
2020-11-24 10:00:00,484.83,485.1,476.45,477.59,11818.0,484.83,485.1,476.45,477.59,11818.0
2020-11-24 10:30:00,476.83,480.18,476.58,476.68,5117.0,476.83,480.18,476.58,476.68,5117.0
2020-11-24 11:00:00,476.68,478.84,476.67,477.77,3653.0,476.68,478.84,476.67,477.77,3653.0
2020-11-24 11:30:00,478.5,478.77,476.86,478.05,1932.0,478.5,478.77,476.86,478.05,1932.0
2020-11-24 12:00:00,477.73,480.14,477.39,480.01,3100.0,477.73,480.14,477.39,480.01,3100.0
2020-11-24 12:30:00,479.72,479.75,477.84,477.84,1400.0,479.72,479.75,477.84,477.84,1400.0
2020-11-24 13:00:00,477.88,480.0,477.24,480.0,5225.0,477.88,480.0,477.24,480.0,5225.0
2020-11-24 13:30:00,480.19,480.3,478.8,478.81,6859.0,480.19,480.3,478.8,478.81,6859.0
2020-11-24 14:00:00,478.51,478.51,476.46,476.46,2700.0,478.51,478.51,476.46,476.46,2700.0
2020-11-24 14:30:00,476.37,477.21,476.16,477.07,1200.0,476.37,477.21,476.16,477.07,1200.0
2020-11-24 15:00:00,476.86,478.42,475.83,477.81,3385.0,476.86,478.42,475.83,477.81,3385.0
2020-11-24 15:30:00,477.69,480.0,476.63,479.33,18922.0,477.69,480.0,476.63,479.33,18922.0
2020-11-25 09:30:00,480.75,480.75,474.32,474.32,3342.0,480.75,480.75,474.32,474.32,3342.0
2020-11-25 10:00:00,476.76,476.76,471.53,471.54,5773.0,476.76,476.76,471.53,471.54,5773.0
2020-11-25 10:30:00,471.8,472.59,467.8,468.8,6393.0,471.8,472.59,467.8,468.8,6393.0
2020-11-25 11:00:00,469.38,471.1,469.38,470.74,1500.0,469.38,471.1,469.38,470.74,1500.0
2020-11-25 11:30:00,470.44,470.88,469.07,470.26,2146.0,470.44,470.88,469.07,470.26,2146.0
2020-11-25 12:00:00,469.42,469.46,466.16,467.5,1900.0,469.42,469.46,466.16,467.5,1900.0
2020-11-25 12:30:00,467.69,470.7,467.2,469.62,5523.0,467.69,470.7,467.2,469.62,5523.0
2020-11-25 13:00:00,469.92,477.05,469.44,476.38,31793.0,469.92,477.05,469.44,476.38,31793.0
2020-11-25 13:30:00,476.8,478.57,476.76,477.9,17978.0,476.8,478.57,476.76,477.9,17978.0
2020-11-25 14:00:00,477.94,478.77,476.35,477.51,8203.0,477.94,478.77,476.35,477.51,8203.0
2020-11-25 14:30:00,477.27,479.06,475.92,478.56,11440.0,477.27,479.06,475.92,478.56,11440.0
2020-11-25 15:00:00,478.25,480.23,477.69,478.28,14680.0,478.25,480.23,477.69,478.28,14680.0
2020-11-25 15:30:00,478.23,478.64,474.75,476.32,27295.0,478.23,478.64,474.75,476.32,27295.0
2020-11-27 09:30:00,481.15,481.15,477.27,477.62,8555.0,481.15,481.15,477.27,477.62,8555.0
2020-11-27 10:00:00,477.03,477.84,473.81,473.81,7554.0,477.03,477.84,473.81,473.81,7554.0
2020-11-27 10:30:00,474.57,474.57,472.02,473.81,12126.0,474.57,474.57,472.02,473.81,12126.0
2020-11-27 11:00:00,473.96,477.68,473.95,476.03,5317.0,473.96,477.68,473.95,476.03,5317.0
2020-11-27 11:30:00,476.0,476.07,473.62,473.95,3201.0,476.0,476.07,473.62,473.95,3201.0
2020-11-27 12:00:00,473.87,475.09,473.59,473.88,5168.0,473.87,475.09,473.59,473.88,5168.0
2020-11-27 12:30:00,473.31,474.94,472.9,473.83,10590.0,473.31,474.94,472.9,473.83,10590.0
2020-11-30 09:30:00,476.0,477.84,472.25,476.87,8739.0,476.0,477.84,472.25,476.87,8739.0
2020-11-30 10:00:00,476.14,476.14,472.91,473.45,3908.0,476.14,476.14,472.91,473.45,3908.0
2020-11-30 10:30:00,473.84,473.84,468.43,472.88,4234.0,473.84,473.84,468.43,472.88,4234.0
2020-11-30 11:00:00,472.54,473.53,471.5,471.5,1984.0,472.54,473.53,471.5,471.5,1984.0
2020-11-30 11:30:00,471.31,471.41,469.89,471.38,1000.0,471.31,471.41,469.89,471.38,1000.0
2020-11-30 12:00:00,469.48,470.18,468.39,468.72,1715.0,469.48,470.18,468.39,468.72,1715.0
2020-11-30 12:30:00,469.43,470.07,468.7,469.98,1806.0,469.43,470.07,468.7,469.98,1806.0
2020-11-30 13:00:00,470.36,470.36,469.47,469.47,1000.0,470.36,470.36,469.47,469.47,1000.0
2020-11-30 13:30:00,469.56,469.61,467.06,467.06,3319.0,469.56,469.61,467.06,467.06,3319.0
2020-11-30 14:00:00,467.44,471.55,465.63,471.42,9358.0,467.44,471.55,465.63,471.42,9358.0
2020-11-30 14:30:00,472.09,474.67,470.93,474.58,7443.0,472.09,474.67,470.93,474.58,7443.0
2020-11-30 15:00:00,474.98,474.98,472.83,472.95,7516.0,474.98,474.98,472.83,472.95,7516.0
2020-11-30 15:30:00,472.89,473.46,471.51,472.44,29982.0,472.89,473.46,471.51,472.44,29982.0
2020-12-01 09:30:00,479.77,479.77,472.66,472.66,11695.0,479.77,479.77,472.66,472.66,11695.0
2020-12-01 10:00:00,474.23,475.71,473.47,474.56,4551.0,474.23,475.71,473.47,474.56,4551.0
2020-12-01 10:30:00,474.62,474.63,470.34,471.84,6567.0,474.62,474.63,470.34,471.84,6567.0
2020-12-01 11:00:00,472.35,475.02,472.24,475.02,7594.0,472.35,475.02,472.24,475.02,7594.0
2020-12-01 11:30:00,475.62,476.54,473.29,475.93,3217.0,475.62,476.54,473.29,475.93,3217.0
2020-12-01 12:00:00,476.62,477.4,476.27,477.37,2067.0,476.62,477.4,476.27,477.37,2067.0
2020-12-01 12:30:00,478.55,478.89,476.0,477.45,3206.0,478.55,478.89,476.0,477.45,3206.0
2020-12-01 13:00:00,477.66,477.69,476.13,476.5,3000.0,477.66,477.69,476.13,476.5,3000.0
2020-12-01 13:30:00,476.52,478.13,475.47,478.13,2444.0,476.52,478.13,475.47,478.13,2444.0
2020-12-01 14:00:00,478.32,479.71,476.27,477.33,4456.0,478.32,479.71,476.27,477.33,4456.0
2020-12-01 14:30:00,478.28,478.94,476.77,476.77,1726.0,478.28,478.94,476.77,476.77,1726.0
2020-12-01 15:00:00,476.81,477.22,474.89,476.77,2491.0,476.81,477.22,474.89,476.77,2491.0
2020-12-01 15:30:00,476.76,477.93,475.02,477.36,30965.0,476.76,477.93,475.02,477.36,30965.0
2020-12-02 09:30:00,477.0,477.0,469.88,473.45,3869.0,477.0,477.0,469.88,473.45,3869.0
2020-12-02 10:00:00,473.31,475.38,473.15,474.48,1100.0,473.31,475.38,473.15,474.48,1100.0
2020-12-02 10:30:00,474.68,475.0,473.21,473.22,2162.0,474.68,475.0,473.21,473.22,2162.0
2020-12-02 11:00:00,473.53,475.03,472.88,472.88,2401.0,473.53,475.03,472.88,472.88,2401.0
2020-12-02 11:30:00,472.92,472.92,471.12,471.42,2184.0,472.92,472.92,471.12,471.42,2184.0
2020-12-02 12:00:00,472.0,472.0,470.4,470.64,1400.0,472.0,472.0,470.4,470.64,1400.0
2020-12-02 12:30:00,470.6,470.86,469.81,470.86,2718.0,470.6,470.86,469.81,470.86,2718.0
2020-12-02 13:00:00,470.42,471.27,470.32,470.94,1652.0,470.42,471.27,470.32,470.94,1652.0
2020-12-02 13:30:00,470.96,472.37,470.95,472.15,9062.0,470.96,472.37,470.95,472.15,9062.0
2020-12-02 14:00:00,471.88,473.57,471.63,473.57,11814.0,471.88,473.57,471.63,473.57,11814.0
2020-12-02 14:30:00,473.4,475.01,473.4,475.01,13390.0,473.4,475.01,473.4,475.01,13390.0
2020-12-02 15:00:00,474.54,475.84,474.48,474.6,2227.0,474.54,475.84,474.48,474.6,2227.0
2020-12-02 15:30:00,475.11,476.27,474.04,476.01,35547.0,475.11,476.27,474.04,476.01,35547.0
2020-12-03 09:30:00,481.41,485.3,479.42,479.42,13213.0,481.41,485.3,479.42,479.42,13213.0
2020-12-03 10:00:00,479.67,486.21,478.62,485.48,203898.0,479.67,486.21,478.62,485.48,203898.0
2020-12-03 10:30:00,484.64,487.14,483.74,487.05,1104.0,484.64,487.14,483.74,487.05,1104.0
2020-12-03 11:00:00,487.59,489.5,486.57,489.06,4100.0,487.59,489.5,486.57,489.06,4100.0
2020-12-03 11:30:00,488.7,490.93,488.7,490.8,1134.0,488.7,490.93,488.7,490.8,1134.0
2020-12-03 12:00:00,491.22,491.39,488.97,489.16,1575.0,491.22,491.39,488.97,489.16,1575.0
2020-12-03 12:30:00,489.6,489.61,487.23,487.77,1411.0,489.6,489.61,487.23,487.77,1411.0
2020-12-03 13:00:00,487.7,487.7,485.35,485.87,2010.0,487.7,487.7,485.35,485.87,2010.0
2020-12-03 13:30:00,485.95,485.95,485.33,485.34,549.0,485.95,485.95,485.33,485.34,549.0
2020-12-03 14:00:00,485.77,485.9,485.03,485.03,3113.0,485.77,485.9,485.03,485.03,3113.0
2020-12-03 14:30:00,485.52,485.71,484.23,484.91,1711.0,485.52,485.71,484.23,484.91,1711.0
2020-12-03 15:00:00,484.87,485.72,483.66,484.82,2230.0,484.87,485.72,483.66,484.82,2230.0
2020-12-03 15:30:00,485.11,485.64,481.42,483.52,14512.0,485.11,485.64,481.42,483.52,14512.0
2020-12-04 09:30:00,489.71,496.69,488.68,494.25,9410.0,489.71,496.69,488.68,494.25,9410.0
2020-12-04 10:00:00,494.03,498.85,494.02,496.52,5929.0,494.03,498.85,494.02,496.52,5929.0
2020-12-04 10:30:00,495.79,498.36,495.74,497.98,5176.0,495.79,498.36,495.74,497.98,5176.0
2020-12-04 11:00:00,497.62,497.85,496.45,497.67,3799.0,497.62,497.85,496.45,497.67,3799.0
2020-12-04 11:30:00,497.83,498.16,495.78,495.78,3976.0,497.83,498.16,495.78,495.78,3976.0
2020-12-04 12:00:00,495.37,497.86,495.0,496.71,4296.0,495.37,497.86,495.0,496.71,4296.0
2020-12-04 12:30:00,496.78,497.93,496.14,496.14,5321.0,496.78,497.93,496.14,496.14,5321.0
2020-12-04 13:00:00,496.0,496.05,494.51,494.81,2628.0,496.0,496.05,494.51,494.81,2628.0
2020-12-04 13:30:00,495.11,495.62,493.96,494.8,2501.0,495.11,495.62,493.96,494.8,2501.0
2020-12-04 14:00:00,494.89,494.93,493.87,494.57,1719.0,494.89,494.93,493.87,494.57,1719.0
2020-12-04 14:30:00,494.69,495.54,494.69,495.17,2200.0,494.69,495.54,494.69,495.17,2200.0
2020-12-04 15:00:00,495.17,495.3,493.53,494.4,3400.0,495.17,495.3,493.53,494.4,3400.0
2020-12-04 15:30:00,494.59,495.75,493.4,495.04,27992.0,494.59,495.75,493.4,495.04,27992.0
2020-12-07 09:30:00,499.5,503.45,498.01,498.24,6494.0,499.5,503.45,498.01,498.24,6494.0
2020-12-07 10:00:00,498.32,501.16,498.32,498.64,3076.0,498.32,501.16,498.32,498.64,3076.0
2020-12-07 10:30:00,499.12,500.71,498.03,500.71,2152.0,499.12,500.71,498.03,500.71,2152.0
2020-12-07 11:00:00,500.46,501.1,498.57,498.57,1625.0,500.46,501.1,498.57,498.57,1625.0
2020-12-07 11:30:00,497.86,499.09,497.69,498.81,2118.0,497.86,499.09,497.69,498.81,2118.0
2020-12-07 12:00:00,498.97,498.97,498.09,498.17,1525.0,498.97,498.97,498.09,498.17,1525.0
2020-12-07 12:30:00,498.39,498.39,497.46,497.46,500.0,498.39,498.39,497.46,497.46,500.0
2020-12-07 13:00:00,497.16,497.59,496.25,497.58,2101.0,497.16,497.59,496.25,497.58,2101.0
2020-12-07 13:30:00,497.61,499.08,497.61,499.02,2386.0,497.61,499.08,497.61,499.02,2386.0
2020-12-07 14:00:00,499.04,499.04,497.94,498.89,2554.0,499.04,499.04,497.94,498.89,2554.0
2020-12-07 14:30:00,498.84,501.09,498.84,499.57,3111.0,498.84,501.09,498.84,499.57,3111.0
2020-12-07 15:00:00,500.21,502.01,500.21,501.85,2907.0,500.21,502.01,500.21,501.85,2907.0
2020-12-07 15:30:00,501.85,502.9,499.77,501.65,16767.0,501.85,502.9,499.77,501.65,16767.0
2020-12-08 09:30:00,507.12,516.72,506.27,515.84,10142.0,507.12,516.72,506.27,515.84,10142.0
2020-12-08 10:00:00,516.78,522.01,512.47,513.38,9692.0,516.78,522.01,512.47,513.38,9692.0
2020-12-08 10:30:00,514.18,516.91,513.47,515.32,10489.0,514.18,516.91,513.47,515.32,10489.0
2020-12-08 11:00:00,514.93,516.28,512.46,513.56,5018.0,514.93,516.28,512.46,513.56,5018.0
2020-12-08 11:30:00,513.9,514.39,511.85,511.85,3578.0,513.9,514.39,511.85,511.85,3578.0
2020-12-08 12:00:00,512.25,512.57,508.57,508.65,3479.0,512.25,512.57,508.57,508.65,3479.0
2020-12-08 12:30:00,509.43,511.47,509.43,511.47,3385.0,509.43,511.47,509.43,511.47,3385.0
2020-12-08 13:00:00,510.75,511.23,509.41,509.72,5816.0,510.75,511.23,509.41,509.72,5816.0
2020-12-08 13:30:00,510.04,510.14,509.23,510.14,4726.0,510.04,510.14,509.23,510.14,4726.0
2020-12-08 14:00:00,509.87,511.59,509.03,511.14,4518.0,509.87,511.59,509.03,511.14,4518.0
2020-12-08 14:30:00,511.14,511.56,509.77,510.45,4652.0,511.14,511.56,509.77,510.45,4652.0
2020-12-08 15:00:00,510.25,510.74,509.72,509.83,6297.0,510.25,510.74,509.72,509.83,6297.0
2020-12-08 15:30:00,509.63,510.3,508.9,509.97,25101.0,509.63,510.3,508.9,509.97,25101.0
2020-12-09 09:30:00,505.82,514.16,503.53,509.6,8325.0,505.82,514.16,503.53,509.6,8325.0
2020-12-09 10:00:00,505.4,505.52,500.23,502.93,2826.0,505.4,505.52,500.23,502.93,2826.0
2020-12-09 10:30:00,502.53,504.2,502.43,504.01,5817.0,502.53,504.2,502.43,504.01,5817.0
2020-12-09 11:00:00,503.95,504.37,501.58,502.9,3107.0,503.95,504.37,501.58,502.9,3107.0
2020-12-09 11:30:00,502.83,503.9,502.17,503.9,1200.0,502.83,503.9,502.17,503.9,1200.0
2020-12-09 12:00:00,503.57,504.06,502.08,503.94,2654.0,503.57,504.06,502.08,503.94,2654.0
2020-12-09 12:30:00,503.46,503.46,500.24,501.35,3049.0,503.46,503.46,500.24,501.35,3049.0
2020-12-09 13:00:00,501.85,502.0,499.04,499.04,2673.0,501.85,502.0,499.04,499.04,2673.0
2020-12-09 13:30:00,498.55,499.16,496.82,496.9,5077.0,498.55,499.16,496.82,496.9,5077.0
2020-12-09 14:00:00,497.11,498.87,496.71,498.84,5388.0,497.11,498.87,496.71,498.84,5388.0
2020-12-09 14:30:00,498.56,498.57,495.66,496.97,4018.0,498.56,498.57,495.66,496.97,4018.0
2020-12-09 15:00:00,497.15,498.74,496.25,496.25,2468.0,497.15,498.74,496.25,496.25,2468.0
2020-12-09 15:30:00,496.16,499.13,495.0,497.91,20613.0,496.16,499.13,495.0,497.91,20613.0
2020-12-10 09:30:00,494.21,501.95,493.45,501.51,8058.0,494.21,501.95,493.45,501.51,8058.0
2020-12-10 10:00:00,500.22,504.38,497.82,502.33,3017.0,500.22,504.38,497.82,502.33,3017.0
2020-12-10 10:30:00,501.77,503.63,500.51,503.37,6942.0,501.77,503.63,500.51,503.37,6942.0
2020-12-10 11:00:00,503.38,504.73,503.24,504.25,1803.0,503.38,504.73,503.24,504.25,1803.0
2020-12-10 11:30:00,503.94,505.9,503.94,504.35,4315.0,503.94,505.9,503.94,504.35,4315.0
2020-12-10 12:00:00,504.62,505.49,503.69,503.7,6941.0,504.62,505.49,503.69,503.7,6941.0
2020-12-10 12:30:00,504.18,504.25,501.46,502.52,2066.0,504.18,504.25,501.46,502.52,2066.0
2020-12-10 13:00:00,502.46,504.61,502.45,504.61,2025.0,502.46,504.61,502.45,504.61,2025.0
2020-12-10 13:30:00,504.25,504.25,502.26,502.26,3557.0,504.25,504.25,502.26,502.26,3557.0
2020-12-10 14:00:00,503.33,504.33,502.73,503.12,2551.0,503.33,504.33,502.73,503.12,2551.0
2020-12-10 14:30:00,503.37,505.64,502.36,504.14,4432.0,503.37,505.64,502.36,504.14,4432.0
2020-12-10 15:00:00,504.71,507.6,504.56,506.93,3707.0,504.71,507.6,504.56,506.93,3707.0
2020-12-10 15:30:00,507.63,508.22,506.18,506.82,12091.0,507.63,508.22,506.18,506.82,12091.0
2020-12-11 09:30:00,504.0,510.0,503.83,508.71,7376.0,504.0,510.0,503.83,508.71,7376.0
2020-12-11 10:00:00,508.23,512.55,508.03,511.34,7044.0,508.23,512.55,508.03,511.34,7044.0
2020-12-11 10:30:00,510.83,511.29,508.16,508.87,7410.0,510.83,511.29,508.16,508.87,7410.0
2020-12-11 11:00:00,509.89,511.39,509.89,510.62,2798.0,509.89,511.39,509.89,510.62,2798.0
2020-12-11 11:30:00,510.97,511.33,508.68,509.58,2450.0,510.97,511.33,508.68,509.58,2450.0
2020-12-11 12:00:00,509.74,510.68,507.6,508.72,2303.0,509.74,510.68,507.6,508.72,2303.0
2020-12-11 12:30:00,508.74,509.43,507.71,509.43,4522.0,508.74,509.43,507.71,509.43,4522.0
2020-12-11 13:00:00,509.65,510.86,509.31,509.52,1411.0,509.65,510.86,509.31,509.52,1411.0
2020-12-11 13:30:00,510.1,511.95,509.32,511.89,2894.0,510.1,511.95,509.32,511.89,2894.0
2020-12-11 14:00:00,511.16,511.16,510.03,510.45,2160.0,511.16,511.16,510.03,510.45,2160.0
2020-12-11 14:30:00,510.3,511.13,509.62,509.66,3003.0,510.3,511.13,509.62,509.66,3003.0
2020-12-11 15:00:00,509.95,510.0,508.82,509.25,3000.0,509.95,510.0,508.82,509.25,3000.0
2020-12-11 15:30:00,509.52,512.31,509.14,511.7,13852.0,509.52,512.31,509.14,511.7,13852.0
2020-12-14 09:30:00,511.91,521.88,511.91,520.05,8482.0,511.91,521.88,511.91,520.05,8482.0
2020-12-14 10:00:00,521.07,524.35,519.83,520.39,8961.0,521.07,524.35,519.83,520.39,8961.0
2020-12-14 10:30:00,520.67,521.74,518.05,518.05,4789.0,520.67,521.74,518.05,518.05,4789.0
2020-12-14 11:00:00,517.33,520.3,517.32,518.62,12761.0,517.33,520.3,517.32,518.62,12761.0
2020-12-14 11:30:00,516.16,521.0,516.11,520.65,5028.0,516.16,521.0,516.11,520.65,5028.0
2020-12-14 12:00:00,520.43,520.56,519.0,519.26,2260.0,520.43,520.56,519.0,519.26,2260.0
2020-12-14 12:30:00,518.61,519.07,517.13,517.5,2615.0,518.61,519.07,517.13,517.5,2615.0
2020-12-14 13:00:00,517.38,517.5,515.45,517.39,3869.0,517.38,517.5,515.45,517.39,3869.0
2020-12-14 13:30:00,516.98,519.15,516.98,519.14,3594.0,516.98,519.15,516.98,519.14,3594.0
2020-12-14 14:00:00,519.13,519.45,516.65,517.89,5932.0,519.13,519.45,516.65,517.89,5932.0
2020-12-14 14:30:00,517.17,520.33,517.15,519.99,6600.0,517.17,520.33,517.15,519.99,6600.0
2020-12-14 15:00:00,519.43,520.0,518.94,519.49,4345.0,519.43,520.0,518.94,519.49,4345.0
2020-12-14 15:30:00,519.17,519.7,517.33,518.19,16689.0,519.17,519.7,517.33,518.19,16689.0
2020-12-15 09:30:00,520.21,522.83,519.3,521.84,7384.0,520.21,522.83,519.3,521.84,7384.0
2020-12-15 10:00:00,521.87,524.25,520.94,520.94,4329.0,521.87,524.25,520.94,520.94,4329.0
2020-12-15 10:30:00,521.61,522.39,520.78,520.78,6316.0,521.61,522.39,520.78,520.78,6316.0
2020-12-15 11:00:00,520.74,520.74,517.89,519.09,6737.0,520.74,520.74,517.89,519.09,6737.0
2020-12-15 11:30:00,520.13,521.13,519.25,519.81,3874.0,520.13,521.13,519.25,519.81,3874.0
2020-12-15 12:00:00,519.71,520.31,518.96,519.62,2452.0,519.71,520.31,518.96,519.62,2452.0
2020-12-15 12:30:00,519.37,519.49,516.1,516.55,9801.0,519.37,519.49,516.1,516.55,9801.0
2020-12-15 13:00:00,517.28,518.33,517.03,518.33,8827.0,517.28,518.33,517.03,518.33,8827.0
2020-12-15 13:30:00,517.79,518.94,517.61,518.46,3937.0,517.79,518.94,517.61,518.46,3937.0
2020-12-15 14:00:00,518.5,519.6,517.97,518.27,4283.0,518.5,519.6,517.97,518.27,4283.0
2020-12-15 14:30:00,519.14,519.14,516.93,516.93,2345.0,519.14,519.14,516.93,516.93,2345.0
2020-12-15 15:00:00,517.17,517.44,514.46,515.37,4900.0,517.17,517.44,514.46,515.37,4900.0
2020-12-15 15:30:00,515.25,518.48,514.78,518.25,11147.0,515.25,518.48,514.78,518.25,11147.0
2020-12-16 09:30:00,520.51,523.0,518.4,521.82,9713.0,520.51,523.0,518.4,521.82,9713.0
2020-12-16 10:00:00,521.14,525.11,520.42,521.58,8321.0,521.14,525.11,520.42,521.58,8321.0
2020-12-16 10:30:00,521.28,524.45,521.27,522.88,5404.0,521.28,524.45,521.27,522.88,5404.0
2020-12-16 11:00:00,523.2,524.28,519.47,520.68,5586.0,523.2,524.28,519.47,520.68,5586.0
2020-12-16 11:30:00,520.64,521.13,518.26,520.16,3951.0,520.64,521.13,518.26,520.16,3951.0
2020-12-16 12:00:00,520.09,520.36,519.22,519.95,2452.0,520.09,520.36,519.22,519.95,2452.0
2020-12-16 12:30:00,520.56,520.86,520.19,520.69,4058.0,520.56,520.86,520.19,520.69,4058.0
2020-12-16 13:00:00,520.96,521.13,519.95,520.69,2833.0,520.96,521.13,519.95,520.69,2833.0
2020-12-16 13:30:00,520.29,521.13,520.09,520.6,4118.0,520.29,521.13,520.09,520.6,4118.0
2020-12-16 14:00:00,520.61,520.62,519.08,519.55,5854.0,520.61,520.62,519.08,519.55,5854.0
2020-12-16 14:30:00,520.05,521.73,519.76,521.71,8659.0,520.05,521.73,519.76,521.71,8659.0
2020-12-16 15:00:00,521.52,526.89,520.88,526.14,12104.0,521.52,526.89,520.88,526.14,12104.0
2020-12-16 15:30:00,525.69,526.07,522.38,522.42,20612.0,525.69,526.07,522.38,522.42,20612.0
2020-12-17 09:30:00,525.0,528.62,524.5,527.19,16772.0,525.0,528.62,524.5,527.19,16772.0
2020-12-17 10:00:00,526.71,528.17,525.97,525.98,7422.0,526.71,528.17,525.97,525.98,7422.0
2020-12-17 10:30:00,525.28,527.7,525.28,526.15,4631.0,525.28,527.7,525.28,526.15,4631.0
2020-12-17 11:00:00,526.29,528.0,526.28,527.27,3955.0,526.29,528.0,526.28,527.27,3955.0
2020-12-17 11:30:00,527.27,527.29,524.92,524.93,3267.0,527.27,527.29,524.92,524.93,3267.0
2020-12-17 12:00:00,525.11,525.64,524.22,524.96,5950.0,525.11,525.64,524.22,524.96,5950.0
2020-12-17 12:30:00,526.34,527.64,525.73,527.23,4663.0,526.34,527.64,525.73,527.23,4663.0
2020-12-17 13:00:00,527.33,528.09,527.0,527.86,4402.0,527.33,528.09,527.0,527.86,4402.0
2020-12-17 13:30:00,527.88,528.05,527.11,527.17,17314.0,527.88,528.05,527.11,527.17,17314.0
2020-12-17 14:00:00,528.01,528.01,526.77,526.85,8209.0,528.01,528.01,526.77,526.85,8209.0
2020-12-17 14:30:00,527.05,527.59,526.85,527.46,6207.0,527.05,527.59,526.85,527.46,6207.0
2020-12-17 15:00:00,527.32,527.58,526.53,526.82,5301.0,527.32,527.58,526.53,526.82,5301.0
2020-12-17 15:30:00,526.42,527.99,525.94,527.81,28266.0,526.42,527.99,525.94,527.81,28266.0
2020-12-18 09:30:00,530.95,530.95,522.02,522.73,26857.0,530.95,530.95,522.02,522.73,26857.0
2020-12-18 10:00:00,522.32,526.06,519.59,526.06,15573.0,522.32,526.06,519.59,526.06,15573.0
2020-12-18 10:30:00,526.4,526.4,525.54,525.54,1608.0,526.4,526.4,525.54,525.54,1608.0
2020-12-18 11:00:00,526.65,527.62,522.51,523.61,4778.0,526.65,527.62,522.51,523.61,4778.0
2020-12-18 11:30:00,522.87,523.85,521.97,522.84,1049.0,522.87,523.85,521.97,522.84,1049.0
2020-12-18 12:00:00,523.54,527.09,523.54,526.5,1821.0,523.54,527.09,523.54,526.5,1821.0
2020-12-18 12:30:00,526.3,526.46,525.68,525.68,2150.0,526.3,526.46,525.68,525.68,2150.0
2020-12-18 13:00:00,525.31,526.42,525.09,526.07,3542.0,525.31,526.42,525.09,526.07,3542.0
2020-12-18 13:30:00,525.82,526.22,525.19,525.48,1838.0,525.82,526.22,525.19,525.48,1838.0
2020-12-18 14:00:00,525.02,525.57,523.98,524.79,1850.0,525.02,525.57,523.98,524.79,1850.0
2020-12-18 14:30:00,524.75,524.94,521.09,522.13,3793.0,524.75,524.94,521.09,522.13,3793.0
2020-12-18 15:00:00,522.3,522.3,518.07,518.17,4288.0,522.3,522.3,518.07,518.17,4288.0
2020-12-18 15:30:00,518.75,522.26,515.24,522.26,33101.0,518.75,522.26,515.24,522.26,33101.0
2020-12-21 09:30:00,515.28,519.66,510.96,516.32,3039.0,515.28,519.66,510.96,516.32,3039.0
2020-12-21 10:00:00,514.46,514.46,505.69,507.14,5119.0,514.46,514.46,505.69,507.14,5119.0
2020-12-21 10:30:00,506.37,508.85,506.0,508.47,4320.0,506.37,508.85,506.0,508.47,4320.0
2020-12-21 11:00:00,507.82,510.94,506.34,507.81,2712.0,507.82,510.94,506.34,507.81,2712.0
2020-12-21 11:30:00,511.41,514.5,511.3,512.96,2835.0,511.41,514.5,511.3,512.96,2835.0
2020-12-21 12:00:00,514.44,518.48,513.16,518.48,2316.0,514.44,518.48,513.16,518.48,2316.0
2020-12-21 12:30:00,518.08,519.79,518.08,518.59,1423.0,518.08,519.79,518.08,518.59,1423.0
2020-12-21 13:00:00,518.57,519.98,518.56,519.78,1700.0,518.57,519.98,518.56,519.78,1700.0
2020-12-21 13:30:00,520.47,520.72,519.19,520.32,2062.0,520.47,520.72,519.19,520.32,2062.0
2020-12-21 14:00:00,519.12,519.12,517.48,517.92,1000.0,519.12,519.12,517.48,517.92,1000.0
2020-12-21 14:30:00,518.58,518.59,516.47,516.48,2400.0,518.58,518.59,516.47,516.48,2400.0
2020-12-21 15:00:00,516.76,517.61,515.51,515.62,3300.0,516.76,517.61,515.51,515.62,3300.0
2020-12-21 15:30:00,516.08,516.52,513.26,516.39,14159.0,516.08,516.52,513.26,516.39,14159.0
2020-12-22 09:30:00,516.23,520.74,515.7,520.05,5479.0,516.23,520.74,515.7,520.05,5479.0
2020-12-22 10:00:00,518.17,519.49,516.19,517.33,1900.0,518.17,519.49,516.19,517.33,1900.0
2020-12-22 10:30:00,518.13,518.82,515.12,516.04,2901.0,518.13,518.82,515.12,516.04,2901.0
2020-12-22 11:00:00,515.34,518.15,514.79,516.46,2727.0,515.34,518.15,514.79,516.46,2727.0
2020-12-22 11:30:00,515.03,515.03,511.48,513.43,6881.0,515.03,515.03,511.48,513.43,6881.0
2020-12-22 12:00:00,514.01,514.84,512.34,513.98,5372.0,514.01,514.84,512.34,513.98,5372.0
2020-12-22 12:30:00,514.07,517.38,514.07,517.38,2208.0,514.07,517.38,514.07,517.38,2208.0
2020-12-22 13:00:00,518.05,518.05,516.29,516.78,3023.0,518.05,518.05,516.29,516.78,3023.0
2020-12-22 13:30:00,517.09,517.4,515.58,515.85,3146.0,517.09,517.4,515.58,515.85,3146.0
2020-12-22 14:00:00,516.42,516.54,515.58,516.24,1002.0,516.42,516.54,515.58,516.24,1002.0
2020-12-22 14:30:00,515.97,515.97,513.99,514.08,2617.0,515.97,515.97,513.99,514.08,2617.0
2020-12-22 15:00:00,514.68,516.33,514.02,514.35,14447.0,514.68,516.33,514.02,514.35,14447.0
2020-12-22 15:30:00,514.34,515.93,513.86,515.71,12319.0,514.34,515.93,513.86,515.71,12319.0
2020-12-23 09:30:00,517.09,520.61,512.47,513.86,3006.0,517.09,520.61,512.47,513.86,3006.0
2020-12-23 10:00:00,513.08,513.9,511.22,511.22,2600.0,513.08,513.9,511.22,511.22,2600.0
2020-12-23 10:30:00,512.56,512.58,511.64,512.0,4234.0,512.56,512.58,511.64,512.0,4234.0
2020-12-23 11:00:00,512.0,512.4,510.76,511.66,3912.0,512.0,512.4,510.76,511.66,3912.0
2020-12-23 11:30:00,511.99,512.19,510.08,511.11,2982.0,511.99,512.19,510.08,511.11,2982.0
2020-12-23 12:00:00,511.6,512.27,510.96,511.46,7664.0,511.6,512.27,510.96,511.46,7664.0
2020-12-23 12:30:00,511.57,514.61,511.57,512.84,8032.0,511.57,514.61,511.57,512.84,8032.0
2020-12-23 13:00:00,513.96,514.75,512.7,512.98,2395.0,513.96,514.75,512.7,512.98,2395.0
2020-12-23 13:30:00,513.3,514.88,513.01,513.01,5568.0,513.3,514.88,513.01,513.01,5568.0
2020-12-23 14:00:00,513.86,513.86,512.6,512.6,907.0,513.86,513.86,512.6,512.6,907.0
2020-12-23 14:30:00,512.65,513.62,511.96,511.96,2106.0,512.65,513.62,511.96,511.96,2106.0
2020-12-23 15:00:00,510.87,511.98,510.46,510.63,5018.0,510.87,511.98,510.46,510.63,5018.0
2020-12-23 15:30:00,510.74,517.52,510.27,514.07,41848.0,510.74,517.52,510.27,514.07,41848.0
2020-12-24 09:30:00,514.46,515.48,512.08,512.08,2259.0,514.46,515.48,512.08,512.08,2259.0
2020-12-24 10:00:00,514.18,516.91,513.46,513.46,1800.0,514.18,516.91,513.46,513.46,1800.0
2020-12-24 10:30:00,514.66,517.0,514.61,515.94,2182.0,514.66,517.0,514.61,515.94,2182.0
2020-12-24 11:00:00,514.88,517.11,514.88,516.47,1000.0,514.88,517.11,514.88,516.47,1000.0
2020-12-24 11:30:00,515.73,517.04,515.73,516.99,1751.0,515.73,517.04,515.73,516.99,1751.0
2020-12-24 12:00:00,517.12,517.18,516.12,516.52,838.0,517.12,517.18,516.12,516.52,838.0
2020-12-24 12:30:00,516.67,518.45,515.06,517.77,7313.0,516.67,518.45,515.06,517.77,7313.0
2020-12-28 09:30:00,517.79,519.94,509.62,512.4,8780.0,517.79,519.94,509.62,512.4,8780.0
2020-12-28 10:00:00,513.15,515.29,509.71,510.78,1669.0,513.15,515.29,509.71,510.78,1669.0
2020-12-28 10:30:00,509.8,513.2,509.8,512.71,3840.0,509.8,513.2,509.8,512.71,3840.0
2020-12-28 11:00:00,512.29,512.67,510.33,511.67,5145.0,512.29,512.67,510.33,511.67,5145.0
2020-12-28 11:30:00,511.36,512.05,510.17,510.18,1300.0,511.36,512.05,510.17,510.18,1300.0
2020-12-28 12:00:00,510.09,510.09,507.39,508.8,2412.0,510.09,510.09,507.39,508.8,2412.0
2020-12-28 12:30:00,508.79,508.79,506.65,506.65,3637.0,508.79,508.79,506.65,506.65,3637.0
2020-12-28 13:00:00,506.35,507.61,505.61,506.93,3834.0,506.35,507.61,505.61,506.93,3834.0
2020-12-28 13:30:00,507.39,508.94,507.18,507.27,3509.0,507.39,508.94,507.18,507.27,3509.0
2020-12-28 14:00:00,507.02,508.4,505.64,508.02,11134.0,507.02,508.4,505.64,508.02,11134.0
2020-12-28 14:30:00,508.94,509.87,508.94,509.46,3469.0,508.94,509.87,508.94,509.46,3469.0
2020-12-28 15:00:00,509.97,510.63,509.61,509.61,2790.0,509.97,510.63,509.61,509.61,2790.0
2020-12-28 15:30:00,509.14,509.14,507.41,507.78,8365.0,509.14,509.14,507.41,507.78,8365.0
2020-12-29 09:30:00,513.07,514.76,508.28,508.29,3785.0,513.07,514.76,508.28,508.29,3785.0
2020-12-29 10:00:00,507.56,507.6,502.69,506.39,2354.0,507.56,507.6,502.69,506.39,2354.0
2020-12-29 10:30:00,506.72,506.72,503.99,503.99,1326.0,506.72,506.72,503.99,503.99,1326.0
2020-12-29 11:00:00,504.0,505.23,502.54,503.0,1104.0,504.0,505.23,502.54,503.0,1104.0
2020-12-29 11:30:00,504.28,504.37,502.08,502.6,3518.0,504.28,504.37,502.08,502.6,3518.0
2020-12-29 12:00:00,503.37,503.48,500.74,502.32,3826.0,503.37,503.48,500.74,502.32,3826.0
2020-12-29 12:30:00,501.88,501.88,499.1,499.94,2522.0,501.88,501.88,499.1,499.94,2522.0
2020-12-29 13:00:00,500.01,501.91,499.73,501.91,3646.0,500.01,501.91,499.73,501.91,3646.0
2020-12-29 13:30:00,501.99,504.84,501.59,504.84,2916.0,501.99,504.84,501.59,504.84,2916.0
2020-12-29 14:00:00,505.15,505.23,503.81,503.87,2694.0,505.15,505.23,503.81,503.87,2694.0
2020-12-29 14:30:00,503.83,504.36,502.72,503.95,1700.0,503.83,504.36,502.72,503.95,1700.0
2020-12-29 15:00:00,503.83,506.51,503.81,506.51,2406.0,503.83,506.51,503.81,506.51,2406.0
2020-12-29 15:30:00,507.36,508.7,506.36,507.5,16109.0,507.36,508.7,506.36,507.5,16109.0
2020-12-30 09:30:00,512.02,512.02,508.52,510.06,2944.0,512.02,512.02,508.52,510.06,2944.0
2020-12-30 10:00:00,511.0,511.33,510.14,510.93,1389.0,511.0,511.33,510.14,510.93,1389.0
2020-12-30 10:30:00,510.9,510.92,509.02,510.54,1200.0,510.9,510.92,509.02,510.54,1200.0
2020-12-30 11:00:00,510.73,510.91,510.61,510.91,500.0,510.73,510.91,510.61,510.91,500.0
2020-12-30 11:30:00,511.06,511.23,510.17,510.2,900.0,511.06,511.23,510.17,510.2,900.0
2020-12-30 12:00:00,509.55,509.96,509.03,509.03,1218.0,509.55,509.96,509.03,509.03,1218.0
2020-12-30 12:30:00,509.07,509.91,508.63,508.63,1218.0,509.07,509.91,508.63,508.63,1218.0
2020-12-30 13:00:00,508.98,509.21,508.75,509.06,1100.0,508.98,509.21,508.75,509.06,1100.0
2020-12-30 13:30:00,508.34,508.54,508.17,508.17,912.0,508.34,508.54,508.17,508.17,912.0
2020-12-30 14:00:00,507.5,507.53,507.0,507.09,621.0,507.5,507.53,507.0,507.09,621.0
2020-12-30 14:30:00,507.19,507.38,504.4,504.41,2785.0,507.19,507.38,504.4,504.41,2785.0
2020-12-30 15:00:00,504.13,505.46,503.9,504.41,2563.0,504.13,505.46,503.9,504.41,2563.0
2020-12-30 15:30:00,504.33,504.97,504.1,504.33,4967.0,504.33,504.97,504.1,504.33,4967.0
2020-12-31 09:30:00,502.43,504.95,498.08,504.94,2422.0,502.43,504.95,498.08,504.94,2422.0
2020-12-31 10:00:00,505.0,508.75,505.0,507.3,2013.0,505.0,508.75,505.0,507.3,2013.0
2020-12-31 10:30:00,505.85,507.36,505.57,505.57,921.0,505.85,507.36,505.57,505.57,921.0
2020-12-31 11:00:00,505.69,507.11,505.69,507.11,1330.0,505.69,507.11,505.69,507.11,1330.0
2020-12-31 11:30:00,507.16,507.16,504.83,504.96,1290.0,507.16,507.16,504.83,504.96,1290.0
2020-12-31 12:00:00,506.0,507.6,505.99,506.18,2952.0,506.0,507.6,505.99,506.18,2952.0
2020-12-31 12:30:00,505.91,507.76,505.46,507.59,1131.0,505.91,507.76,505.46,507.59,1131.0
2020-12-31 13:00:00,508.12,508.91,507.9,508.49,2153.0,508.12,508.91,507.9,508.49,2153.0
2020-12-31 13:30:00,508.67,509.94,508.67,509.64,1402.0,508.67,509.94,508.67,509.64,1402.0
2020-12-31 14:00:00,509.22,511.19,509.22,510.15,1849.0,509.22,511.19,509.22,510.15,1849.0
2020-12-31 14:30:00,510.61,512.14,510.47,510.83,1601.0,510.61,512.14,510.47,510.83,1601.0
2020-12-31 15:00:00,511.48,512.66,511.12,512.66,3665.0,511.48,512.66,511.12,512.66,3665.0
2020-12-31 15:30:00,512.3,513.49,510.97,511.04,18559.0,512.3,513.49,510.97,511.04,18559.0
2021-01-04 09:30:00,511.99,514.38,509.87,512.28,14128.0,511.99,514.38,509.87,512.28,14128.0
2021-01-04 10:00:00,512.5,512.5,510.41,511.33,4531.0,512.5,512.5,510.41,511.33,4531.0
2021-01-04 10:30:00,511.32,511.32,505.09,505.1,5120.0,511.32,511.32,505.09,505.1,5120.0
2021-01-04 11:00:00,505.02,505.02,499.58,501.5,4739.0,505.02,505.02,499.58,501.5,4739.0
2021-01-04 11:30:00,502.09,502.11,497.72,497.72,4266.0,502.09,502.11,497.72,497.72,4266.0
2021-01-04 12:00:00,497.15,497.6,493.98,495.29,5928.0,497.15,497.6,493.98,495.29,5928.0
2021-01-04 12:30:00,494.76,497.34,494.34,497.06,4284.0,494.76,497.34,494.34,497.06,4284.0
2021-01-04 13:00:00,497.11,499.2,497.11,499.2,1629.0,497.11,499.2,497.11,499.2,1629.0
2021-01-04 13:30:00,499.0,499.98,497.57,499.63,2635.0,499.0,499.98,497.57,499.63,2635.0
2021-01-04 14:00:00,499.27,500.42,498.82,499.4,4921.0,499.27,500.42,498.82,499.4,4921.0
2021-01-04 14:30:00,499.58,501.69,498.85,501.07,8489.0,499.58,501.69,498.85,501.07,8489.0
2021-01-04 15:00:00,500.74,502.0,500.08,500.08,6514.0,500.74,502.0,500.08,500.08,6514.0
2021-01-04 15:30:00,500.43,507.5,499.87,504.67,39128.0,500.43,507.5,499.87,504.67,39128.0
2021-01-05 09:30:00,505.38,507.8,502.91,506.56,1406.0,505.38,507.8,502.91,506.56,1406.0
2021-01-05 10:00:00,504.86,507.22,504.08,504.91,3660.0,504.86,507.22,504.08,504.91,3660.0
2021-01-05 10:30:00,504.43,508.38,504.22,508.38,1175.0,504.43,508.38,504.22,508.38,1175.0
2021-01-05 11:00:00,505.01,505.32,504.51,505.31,1320.0,505.01,505.32,504.51,505.31,1320.0
2021-01-05 11:30:00,506.57,506.57,503.99,504.78,8729.0,506.57,506.57,503.99,504.78,8729.0
2021-01-05 12:00:00,504.59,504.59,502.27,502.29,8311.0,504.59,504.59,502.27,502.29,8311.0
2021-01-05 12:30:00,502.88,502.88,500.77,502.0,2722.0,502.88,502.88,500.77,502.0,2722.0
2021-01-05 13:00:00,502.06,504.09,502.0,503.64,12633.0,502.06,504.09,502.0,503.64,12633.0
2021-01-05 13:30:00,503.01,504.66,502.94,504.66,665.0,503.01,504.66,502.94,504.66,665.0
2021-01-05 14:00:00,505.7,506.03,503.95,503.95,2812.0,505.7,506.03,503.95,503.95,2812.0
2021-01-05 14:30:00,504.3,505.13,502.42,503.91,2290.0,504.3,505.13,502.42,503.91,2290.0
2021-01-05 15:00:00,503.34,505.03,503.3,503.87,1100.0,503.34,505.03,503.3,503.87,1100.0
2021-01-05 15:30:00,504.37,505.87,503.9,504.83,9309.0,504.37,505.87,503.9,504.83,9309.0
2021-01-06 09:30:00,498.32,500.36,495.0,496.38,19224.0,498.32,500.36,495.0,496.38,19224.0
2021-01-06 10:00:00,496.54,500.56,496.54,499.68,8804.0,496.54,500.56,496.54,499.68,8804.0
2021-01-06 10:30:00,501.15,501.15,498.22,498.22,4022.0,501.15,501.15,498.22,498.22,4022.0
2021-01-06 11:00:00,497.56,499.67,496.95,499.06,9386.0,497.56,499.67,496.95,499.06,9386.0
2021-01-06 11:30:00,498.84,499.31,497.77,499.25,1497.0,498.84,499.31,497.77,499.25,1497.0
2021-01-06 12:00:00,499.56,500.2,498.74,498.74,1400.0,499.56,500.2,498.74,498.74,1400.0
2021-01-06 12:30:00,498.64,498.88,497.36,498.88,2120.0,498.64,498.88,497.36,498.88,2120.0
2021-01-06 13:00:00,499.96,499.99,497.55,498.82,7067.0,499.96,499.99,497.55,498.82,7067.0
2021-01-06 13:30:00,498.81,499.94,497.77,498.28,7598.0,498.81,499.94,497.77,498.28,7598.0
2021-01-06 14:00:00,499.0,499.44,495.6,495.96,8052.0,499.0,499.44,495.6,495.96,8052.0
2021-01-06 14:30:00,496.38,497.71,495.0,497.71,7701.0,496.38,497.71,495.0,497.71,7701.0
2021-01-06 15:00:00,497.18,499.03,494.81,496.41,27898.0,497.18,499.03,494.81,496.41,27898.0
2021-01-06 15:30:00,497.06,499.28,495.47,496.33,41982.0,497.06,499.28,495.47,496.33,41982.0
2021-01-07 09:30:00,500.24,506.47,500.24,503.53,6949.0,500.24,506.47,500.24,503.53,6949.0
2021-01-07 10:00:00,505.99,506.27,503.37,503.37,3255.0,505.99,506.27,503.37,503.37,3255.0
2021-01-07 10:30:00,503.08,503.92,500.69,500.69,3488.0,503.08,503.92,500.69,500.69,3488.0
2021-01-07 11:00:00,501.2,502.9,500.78,502.9,1203.0,501.2,502.9,500.78,502.9,1203.0
2021-01-07 11:30:00,502.21,503.25,500.83,500.83,10291.0,502.21,503.25,500.83,500.83,10291.0
2021-01-07 12:00:00,502.05,502.05,495.57,495.57,10748.0,502.05,502.05,495.57,495.57,10748.0
2021-01-07 12:30:00,496.97,499.35,496.97,499.35,4351.0,496.97,499.35,496.97,499.35,4351.0
2021-01-07 13:00:00,499.15,499.23,497.52,497.95,2230.0,499.15,499.23,497.52,497.95,2230.0
2021-01-07 13:30:00,497.89,498.27,494.77,497.01,6500.0,497.89,498.27,494.77,497.01,6500.0
2021-01-07 14:00:00,496.51,496.51,493.08,493.71,11701.0,496.51,496.51,493.08,493.71,11701.0
2021-01-07 14:30:00,493.88,494.36,491.81,492.35,6255.0,493.88,494.36,491.81,492.35,6255.0
2021-01-07 15:00:00,492.29,492.63,490.0,490.42,7924.0,492.29,492.63,490.0,490.42,7924.0
2021-01-07 15:30:00,490.93,491.19,488.2,490.06,49295.0,490.93,491.19,488.2,490.06,49295.0
2021-01-08 09:30:00,492.9,502.08,492.9,500.82,3312.0,492.9,502.08,492.9,500.82,3312.0
2021-01-08 10:00:00,500.63,504.58,495.7,495.7,3419.0,500.63,504.58,495.7,495.7,3419.0
2021-01-08 10:30:00,496.45,498.99,496.45,498.3,5895.0,496.45,498.99,496.45,498.3,5895.0
2021-01-08 11:00:00,497.93,499.13,496.07,496.79,6283.0,497.93,499.13,496.07,496.79,6283.0
2021-01-08 11:30:00,496.71,500.78,496.27,497.96,4282.0,496.71,500.78,496.27,497.96,4282.0
2021-01-08 12:00:00,498.37,498.81,496.55,497.27,3140.0,498.37,498.81,496.55,497.27,3140.0
2021-01-08 12:30:00,496.56,497.99,495.57,495.93,4700.0,496.56,497.99,495.57,495.93,4700.0
2021-01-08 13:00:00,495.16,495.78,492.62,492.7,3300.0,495.16,495.78,492.62,492.7,3300.0
2021-01-08 13:30:00,493.25,493.62,490.42,492.66,6290.0,493.25,493.62,490.42,492.66,6290.0
2021-01-08 14:00:00,493.29,496.7,493.14,496.7,3065.0,493.29,496.7,493.14,496.7,3065.0
2021-01-08 14:30:00,497.33,497.65,495.54,496.05,1701.0,497.33,497.65,495.54,496.05,1701.0
2021-01-08 15:00:00,495.61,499.46,495.55,498.0,8428.0,495.61,499.46,495.55,498.0,8428.0
2021-01-08 15:30:00,498.22,502.09,495.4,499.77,38997.0,498.22,502.09,495.4,499.77,38997.0
2021-01-11 09:30:00,495.18,499.58,493.36,497.69,5141.0,495.18,499.58,493.36,497.69,5141.0
2021-01-11 10:00:00,498.13,498.95,496.8,496.8,800.0,498.13,498.95,496.8,496.8,800.0
2021-01-11 10:30:00,496.8,499.14,495.57,498.1,1508.0,496.8,499.14,495.57,498.1,1508.0
2021-01-11 11:00:00,498.2,498.2,494.7,494.7,704.0,498.2,498.2,494.7,494.7,704.0
2021-01-11 11:30:00,496.57,496.79,495.06,495.06,2801.0,496.57,496.79,495.06,495.06,2801.0
2021-01-11 12:00:00,495.44,496.23,495.31,496.23,700.0,495.44,496.23,495.31,496.23,700.0
2021-01-11 12:30:00,496.36,496.81,495.72,496.81,2087.0,496.36,496.81,495.72,496.81,2087.0
2021-01-11 13:00:00,496.92,496.92,495.25,495.45,2616.0,496.92,496.92,495.25,495.45,2616.0
2021-01-11 13:30:00,494.97,494.97,492.92,493.36,1369.0,494.97,494.97,492.92,493.36,1369.0
2021-01-11 14:00:00,493.14,493.5,491.9,492.17,2030.0,493.14,493.5,491.9,492.17,2030.0
2021-01-11 14:30:00,492.41,495.38,491.61,494.33,10985.0,492.41,495.38,491.61,494.33,10985.0
2021-01-11 15:00:00,493.92,495.32,493.38,494.88,5505.0,493.92,495.32,493.38,494.88,5505.0
2021-01-11 15:30:00,495.06,497.12,494.57,495.05,13424.0,495.06,497.12,494.57,495.05,13424.0
2021-01-12 09:30:00,494.85,495.44,494.82,494.83,1446.0,494.85,495.44,494.82,494.83,1446.0
2021-01-12 10:00:00,494.75,497.03,492.98,494.93,4776.0,494.75,497.03,492.98,494.93,4776.0
2021-01-12 10:30:00,494.27,495.0,492.0,492.0,8243.0,494.27,495.0,492.0,492.0,8243.0
2021-01-12 11:00:00,491.89,492.06,491.51,491.95,903.0,491.89,492.06,491.51,491.95,903.0
2021-01-12 11:30:00,490.67,492.45,489.87,490.52,2000.0,490.67,492.45,489.87,490.52,2000.0
2021-01-12 12:00:00,490.68,490.78,487.51,488.4,1500.0,490.68,490.78,487.51,488.4,1500.0
2021-01-12 12:30:00,489.0,489.1,487.98,488.61,3000.0,489.0,489.1,487.98,488.61,3000.0
2021-01-12 13:00:00,489.08,490.58,488.6,489.17,6456.0,489.08,490.58,488.6,489.17,6456.0
2021-01-12 13:30:00,490.78,492.86,490.46,492.86,4438.0,490.78,492.86,490.46,492.86,4438.0
2021-01-12 14:00:00,493.07,493.07,492.0,492.43,1400.0,493.07,493.07,492.0,492.43,1400.0
2021-01-12 14:30:00,493.08,493.87,491.99,492.6,2403.0,493.08,493.87,491.99,492.6,2403.0
2021-01-12 15:00:00,492.5,493.03,491.98,492.0,3901.0,492.5,493.03,491.98,492.0,3901.0
2021-01-12 15:30:00,492.69,493.73,487.87,492.28,43048.0,492.69,493.73,487.87,492.28,43048.0
2021-01-13 09:30:00,492.43,495.36,488.78,489.59,3371.0,492.43,495.36,488.78,489.59,3371.0
2021-01-13 10:00:00,488.06,490.24,485.85,487.76,2267.0,488.06,490.24,485.85,487.76,2267.0
2021-01-13 10:30:00,488.72,489.14,487.68,488.6,1000.0,488.72,489.14,487.68,488.6,1000.0
2021-01-13 11:00:00,489.44,490.49,488.68,490.49,1400.0,489.44,490.49,488.68,490.49,1400.0
2021-01-13 11:30:00,490.16,490.81,489.3,490.67,1797.0,490.16,490.81,489.3,490.67,1797.0
2021-01-13 12:00:00,490.53,491.32,490.36,491.32,800.0,490.53,491.32,490.36,491.32,800.0
2021-01-13 12:30:00,490.83,491.32,489.65,491.32,2578.0,490.83,491.32,489.65,491.32,2578.0
2021-01-13 13:00:00,491.16,491.33,490.66,491.22,1250.0,491.16,491.33,490.66,491.22,1250.0
2021-01-13 13:30:00,491.35,492.06,490.3,490.3,1800.0,491.35,492.06,490.3,490.3,1800.0
2021-01-13 14:00:00,490.82,492.09,489.67,492.09,1813.0,490.82,492.09,489.67,492.09,1813.0
2021-01-13 14:30:00,491.95,492.55,491.0,491.34,1703.0,491.95,492.55,491.0,491.34,1703.0
2021-01-13 15:00:00,490.72,490.72,489.22,489.45,1117.0,490.72,490.72,489.22,489.45,1117.0
2021-01-13 15:30:00,488.93,493.93,488.78,488.78,10557.0,488.93,493.93,488.78,488.78,10557.0
2021-01-14 09:30:00,490.11,496.06,488.85,493.85,5118.0,490.11,496.06,488.85,493.85,5118.0
2021-01-14 10:00:00,492.68,493.15,491.17,493.04,1508.0,492.68,493.15,491.17,493.04,1508.0
2021-01-14 10:30:00,493.0,493.81,490.95,491.28,2931.0,493.0,493.81,490.95,491.28,2931.0
2021-01-14 11:00:00,491.18,491.18,487.8,487.8,1900.0,491.18,491.18,487.8,487.8,1900.0
2021-01-14 11:30:00,487.98,488.84,487.05,487.96,2055.0,487.98,488.84,487.05,487.96,2055.0
2021-01-14 12:00:00,488.23,488.23,485.71,486.22,1516.0,488.23,488.23,485.71,486.22,1516.0
2021-01-14 12:30:00,487.36,488.14,485.39,485.46,1401.0,487.36,488.14,485.39,485.46,1401.0
2021-01-14 13:00:00,485.84,485.84,484.76,484.76,1300.0,485.84,485.84,484.76,484.76,1300.0
2021-01-14 13:30:00,484.89,486.25,484.78,486.25,2042.0,484.89,486.25,484.78,486.25,2042.0
2021-01-14 14:00:00,486.42,486.81,485.74,486.12,1604.0,486.42,486.81,485.74,486.12,1604.0
2021-01-14 14:30:00,485.71,486.66,485.11,485.8,1025.0,485.71,486.66,485.11,485.8,1025.0
2021-01-14 15:00:00,485.42,485.71,482.19,482.48,2732.0,485.42,485.71,482.19,482.48,2732.0
2021-01-14 15:30:00,483.16,484.35,480.56,481.73,10074.0,483.16,484.35,480.56,481.73,10074.0
2021-01-15 09:30:00,480.0,480.0,472.48,476.19,5954.0,480.0,480.0,472.48,476.19,5954.0
2021-01-15 10:00:00,475.21,476.58,470.51,471.99,6062.0,475.21,476.58,470.51,471.99,6062.0
2021-01-15 10:30:00,471.82,473.46,470.8,471.55,5812.0,471.82,473.46,470.8,471.55,5812.0
2021-01-15 11:00:00,471.0,474.06,467.82,473.92,28174.0,471.0,474.06,467.82,473.92,28174.0
2021-01-15 11:30:00,474.09,475.26,473.77,474.08,2729.0,474.09,475.26,473.77,474.08,2729.0
2021-01-15 12:00:00,474.37,481.64,473.06,478.92,15277.0,474.37,481.64,473.06,478.92,15277.0
2021-01-15 12:30:00,479.16,481.78,479.16,481.5,5325.0,479.16,481.78,479.16,481.5,5325.0
2021-01-15 13:00:00,481.0,482.91,481.0,482.23,1723.0,481.0,482.91,481.0,482.23,1723.0
2021-01-15 13:30:00,481.79,484.48,481.0,484.2,4621.0,481.79,484.48,481.0,484.2,4621.0
2021-01-15 14:00:00,484.88,485.2,483.64,484.12,2167.0,484.88,485.2,483.64,484.12,2167.0
2021-01-15 14:30:00,483.54,484.65,482.35,483.24,2500.0,483.54,484.65,482.35,483.24,2500.0
2021-01-15 15:00:00,483.02,483.51,481.19,482.45,2249.0,483.02,483.51,481.19,482.45,2249.0
2021-01-15 15:30:00,481.63,485.09,480.73,483.25,31061.0,481.63,485.09,480.73,483.25,31061.0
2021-01-19 09:30:00,487.93,489.6,485.63,486.26,8336.0,487.93,489.6,485.63,486.26,8336.0
2021-01-19 10:00:00,486.38,486.39,481.17,482.0,7236.0,486.38,486.39,481.17,482.0,7236.0
2021-01-19 10:30:00,482.81,483.27,480.48,481.97,7209.0,482.81,483.27,480.48,481.97,7209.0
2021-01-19 11:00:00,481.99,483.91,480.99,483.91,3970.0,481.99,483.91,480.99,483.91,3970.0
2021-01-19 11:30:00,483.29,483.78,481.68,482.42,4249.0,483.29,483.78,481.68,482.42,4249.0
2021-01-19 12:00:00,482.69,484.07,482.63,483.88,1600.0,482.69,484.07,482.63,483.88,1600.0
2021-01-19 12:30:00,484.44,484.47,483.38,483.48,4000.0,484.44,484.47,483.38,483.48,4000.0
2021-01-19 13:00:00,482.26,484.74,482.13,482.59,2301.0,482.26,484.74,482.13,482.59,2301.0
2021-01-19 13:30:00,482.59,483.29,481.26,481.58,4537.0,482.59,483.29,481.26,481.58,4537.0
2021-01-19 14:00:00,481.49,481.77,479.52,481.28,6395.0,481.49,481.77,479.52,481.28,6395.0
2021-01-19 14:30:00,481.41,483.16,480.0,483.12,8278.0,481.41,483.16,480.0,483.12,8278.0
2021-01-19 15:00:00,482.65,483.73,482.64,483.31,6524.0,482.65,483.73,482.64,483.31,6524.0
2021-01-19 15:30:00,483.29,485.62,482.03,483.62,43949.0,483.29,485.62,482.03,483.62,43949.0
2021-01-20 09:30:00,492.05,495.07,488.64,495.07,16262.0,492.05,495.07,488.64,495.07,16262.0
2021-01-20 10:00:00,495.11,497.57,494.34,497.06,13249.0,495.11,497.57,494.34,497.06,13249.0
2021-01-20 10:30:00,496.31,503.59,496.31,503.22,11589.0,496.31,503.59,496.31,503.22,11589.0
2021-01-20 11:00:00,503.16,506.96,500.31,506.96,7411.0,503.16,506.96,500.31,506.96,7411.0
2021-01-20 11:30:00,506.0,507.96,505.81,505.95,5799.0,506.0,507.96,505.81,505.95,5799.0
2021-01-20 12:00:00,506.51,508.7,505.82,508.7,4273.0,506.51,508.7,505.82,508.7,4273.0
2021-01-20 12:30:00,507.96,509.45,506.75,506.76,6803.0,507.96,509.45,506.75,506.76,6803.0
2021-01-20 13:00:00,507.27,509.28,507.01,507.34,5718.0,507.27,509.28,507.01,507.34,5718.0
2021-01-20 13:30:00,508.18,508.18,504.62,506.18,3677.0,508.18,508.18,504.62,506.18,3677.0
2021-01-20 14:00:00,506.21,507.29,500.84,500.84,4257.0,506.21,507.29,500.84,500.84,4257.0
2021-01-20 14:30:00,500.86,503.81,500.86,503.29,5085.0,500.86,503.81,500.86,503.29,5085.0
2021-01-20 15:00:00,501.7,503.51,500.22,501.28,9562.0,501.7,503.51,500.22,501.28,9562.0
2021-01-20 15:30:00,501.27,504.63,500.73,503.06,29382.0,501.27,504.63,500.73,503.06,29382.0
2021-01-21 09:30:00,502.19,504.96,501.68,503.42,5195.0,502.19,504.96,501.68,503.42,5195.0
2021-01-21 10:00:00,503.96,509.41,503.01,505.11,4134.0,503.96,509.41,503.01,505.11,4134.0
2021-01-21 10:30:00,505.8,506.32,503.95,505.86,4668.0,505.8,506.32,503.95,505.86,4668.0
2021-01-21 11:00:00,506.26,506.29,502.62,502.63,2694.0,506.26,506.29,502.62,502.63,2694.0
2021-01-21 11:30:00,502.61,506.96,502.4,505.77,4244.0,502.61,506.96,502.4,505.77,4244.0
2021-01-21 12:00:00,505.77,505.77,501.64,502.68,5147.0,505.77,505.77,501.64,502.68,5147.0
2021-01-21 12:30:00,501.86,502.26,493.53,495.49,4500.0,501.86,502.26,493.53,495.49,4500.0
2021-01-21 13:00:00,495.32,497.76,494.89,497.47,7174.0,495.32,497.76,494.89,497.47,7174.0
2021-01-21 13:30:00,497.1,497.1,494.11,494.11,2859.0,497.1,497.1,494.11,494.11,2859.0
2021-01-21 14:00:00,494.04,494.59,492.7,494.51,3142.0,494.04,494.59,492.7,494.51,3142.0
2021-01-21 14:30:00,494.62,494.62,489.58,489.59,6538.0,494.62,494.62,489.58,489.59,6538.0
2021-01-21 15:00:00,489.21,489.79,487.1,487.54,7859.0,489.21,489.79,487.1,487.54,7859.0
2021-01-21 15:30:00,488.07,493.04,487.7,490.9,22604.0,488.07,493.04,487.7,490.9,22604.0
2021-01-22 09:30:00,489.53,493.96,489.53,493.96,3029.0,489.53,493.96,489.53,493.96,3029.0
2021-01-22 10:00:00,492.86,497.77,491.58,496.73,6734.0,492.86,497.77,491.58,496.73,6734.0
2021-01-22 10:30:00,496.08,499.86,496.08,499.06,5007.0,496.08,499.86,496.08,499.06,5007.0
2021-01-22 11:00:00,499.06,500.81,495.73,498.56,5266.0,499.06,500.81,495.73,498.56,5266.0
2021-01-22 11:30:00,499.41,503.27,499.37,500.1,7329.0,499.41,503.27,499.37,500.1,7329.0
2021-01-22 12:00:00,500.59,501.69,498.64,501.69,5817.0,500.59,501.69,498.64,501.69,5817.0
2021-01-22 12:30:00,501.56,504.28,499.84,503.41,10751.0,501.56,504.28,499.84,503.41,10751.0
2021-01-22 13:00:00,502.28,502.5,498.8,500.06,7046.0,502.28,502.5,498.8,500.06,7046.0
2021-01-22 13:30:00,500.6,500.6,498.3,499.04,3606.0,500.6,500.6,498.3,499.04,3606.0
2021-01-22 14:00:00,498.83,499.52,495.64,495.91,4201.0,498.83,499.52,495.64,495.91,4201.0
2021-01-22 14:30:00,495.91,499.1,495.81,499.1,2996.0,495.91,499.1,495.81,499.1,2996.0
2021-01-22 15:00:00,498.02,499.12,497.0,497.94,7893.0,498.02,499.12,497.0,497.94,7893.0
2021-01-22 15:30:00,498.0,498.96,495.84,496.53,35261.0,498.0,498.96,495.84,496.53,35261.0
2021-01-25 09:30:00,500.67,504.73,499.34,499.34,6730.0,500.67,504.73,499.34,499.34,6730.0
2021-01-25 10:00:00,499.31,501.53,498.0,501.21,6494.0,499.31,501.53,498.0,501.21,6494.0
2021-01-25 10:30:00,500.67,501.23,498.98,500.0,22675.0,500.67,501.23,498.98,500.0,22675.0
2021-01-25 11:00:00,499.8,501.44,498.76,500.51,62017.0,499.8,501.44,498.76,500.51,62017.0
2021-01-25 11:30:00,500.54,501.0,498.75,499.26,20235.0,500.54,501.0,498.75,499.26,20235.0
2021-01-25 12:00:00,499.8,500.65,498.67,499.39,3800.0,499.8,500.65,498.67,499.39,3800.0
2021-01-25 12:30:00,499.3,502.69,498.66,502.69,2100.0,499.3,502.69,498.66,502.69,2100.0
2021-01-25 13:00:00,503.42,505.96,501.83,505.96,4851.0,503.42,505.96,501.83,505.96,4851.0
2021-01-25 13:30:00,505.96,507.49,504.75,506.48,11844.0,505.96,507.49,504.75,506.48,11844.0
2021-01-25 14:00:00,506.1,507.25,504.78,504.78,5792.0,506.1,507.25,504.78,504.78,5792.0
2021-01-25 14:30:00,504.98,505.68,504.28,505.14,3400.0,504.98,505.68,504.28,505.14,3400.0
2021-01-25 15:00:00,506.54,508.18,505.48,507.32,13559.0,506.54,508.18,505.48,507.32,13559.0
2021-01-25 15:30:00,507.32,512.75,505.47,511.16,43747.0,507.32,512.75,505.47,511.16,43747.0
2021-01-26 09:30:00,513.62,514.76,506.24,507.54,5141.0,513.62,514.76,506.24,507.54,5141.0
2021-01-26 10:00:00,505.93,506.38,498.32,500.51,12513.0,505.93,506.38,498.32,500.51,12513.0
2021-01-26 10:30:00,500.71,507.74,500.71,507.43,3559.0,500.71,507.74,500.71,507.43,3559.0
2021-01-26 11:00:00,507.65,508.03,505.63,506.14,3500.0,507.65,508.03,505.63,506.14,3500.0
2021-01-26 11:30:00,505.8,509.21,505.8,506.9,5102.0,505.8,509.21,505.8,506.9,5102.0
2021-01-26 12:00:00,506.89,513.41,506.88,513.36,6954.0,506.89,513.41,506.88,513.36,6954.0
2021-01-26 12:30:00,513.06,513.06,507.32,508.89,6171.0,513.06,513.06,507.32,508.89,6171.0
2021-01-26 13:00:00,510.26,511.93,510.26,511.74,3824.0,510.26,511.93,510.26,511.74,3824.0
2021-01-26 13:30:00,512.14,512.21,507.31,508.43,7480.0,512.14,512.21,507.31,508.43,7480.0
2021-01-26 14:00:00,508.04,512.27,508.03,512.27,3913.0,508.04,512.27,508.03,512.27,3913.0
2021-01-26 14:30:00,511.75,513.2,509.5,510.6,7121.0,511.75,513.2,509.5,510.6,7121.0
2021-01-26 15:00:00,510.8,514.03,510.42,513.28,7064.0,510.8,514.03,510.42,513.28,7064.0
2021-01-26 15:30:00,513.1,514.0,511.2,511.57,32750.0,513.1,514.0,511.2,511.57,32750.0
2021-01-27 09:30:00,501.17,501.92,475.54,479.32,18768.0,501.17,501.92,475.54,479.32,18768.0
2021-01-27 10:00:00,478.29,484.58,475.52,481.68,21729.0,478.29,484.58,475.52,481.68,21729.0
2021-01-27 10:30:00,481.42,491.36,479.88,491.36,10354.0,481.42,491.36,479.88,491.36,10354.0
2021-01-27 11:00:00,490.13,490.52,482.89,483.65,8730.0,490.13,490.52,482.89,483.65,8730.0
2021-01-27 11:30:00,483.07,483.07,478.97,479.89,6796.0,483.07,483.07,478.97,479.89,6796.0
2021-01-27 12:00:00,479.91,485.38,478.0,484.78,13049.0,479.91,485.38,478.0,484.78,13049.0
2021-01-27 12:30:00,484.76,488.41,484.75,487.25,8077.0,484.76,488.41,484.75,487.25,8077.0
2021-01-27 13:00:00,488.11,489.4,484.91,488.96,11566.0,488.11,489.4,484.91,488.96,11566.0
2021-01-27 13:30:00,488.46,490.0,486.0,486.0,8735.0,488.46,490.0,486.0,486.0,8735.0
2021-01-27 14:00:00,486.22,486.89,481.94,483.15,12732.0,486.22,486.89,481.94,483.15,12732.0
2021-01-27 14:30:00,482.96,482.96,471.39,471.85,19851.0,482.96,482.96,471.39,471.85,19851.0
2021-01-27 15:00:00,471.34,474.0,463.11,465.66,31675.0,471.34,474.0,463.11,465.66,31675.0
2021-01-27 15:30:00,464.78,472.4,463.19,469.07,60264.0,464.78,472.4,463.19,469.07,60264.0
2021-01-28 09:30:00,472.84,478.23,470.48,475.4,7123.0,472.84,478.23,470.48,475.4,7123.0
2021-01-28 10:00:00,475.4,476.34,469.56,470.4,9065.0,475.4,476.34,469.56,470.4,9065.0
2021-01-28 10:30:00,472.01,474.95,470.06,471.84,7972.0,472.01,474.95,470.06,471.84,7972.0
2021-01-28 11:00:00,471.85,479.26,471.76,475.93,26002.0,471.85,479.26,471.76,475.93,26002.0
2021-01-28 11:30:00,476.28,484.97,475.92,483.25,25854.0,476.28,484.97,475.92,483.25,25854.0
2021-01-28 12:00:00,482.86,486.06,482.85,486.06,3401.0,482.86,486.06,482.85,486.06,3401.0
2021-01-28 12:30:00,486.64,495.4,486.38,494.18,20768.0,486.64,495.4,486.38,494.18,20768.0
2021-01-28 13:00:00,494.92,498.12,493.29,493.29,84538.0,494.92,498.12,493.29,493.29,84538.0
2021-01-28 13:30:00,494.36,499.39,493.87,497.69,7959.0,494.36,499.39,493.87,497.69,7959.0
2021-01-28 14:00:00,497.67,499.46,497.55,497.7,8008.0,497.67,499.46,497.55,497.7,8008.0
2021-01-28 14:30:00,497.31,498.37,493.36,494.94,7790.0,497.31,498.37,493.36,494.94,7790.0
2021-01-28 15:00:00,495.39,495.44,491.47,492.56,12714.0,495.39,495.44,491.47,492.56,12714.0
2021-01-28 15:30:00,492.7,498.4,490.3,490.3,42503.0,492.7,498.4,490.3,490.3,42503.0
2021-01-29 09:30:00,478.47,478.47,442.6,442.81,73346.0,478.47,478.47,442.6,442.81,73346.0
2021-01-29 10:00:00,440.7,448.9,436.65,448.9,76379.0,440.7,448.9,436.65,448.9,76379.0
2021-01-29 10:30:00,448.13,456.45,439.6,454.22,64778.0,448.13,456.45,439.6,454.22,64778.0
2021-01-29 11:00:00,453.64,455.43,448.32,454.88,56790.0,453.64,455.43,448.32,454.88,56790.0
2021-01-29 11:30:00,454.48,467.29,453.58,467.29,60075.0,454.48,467.29,453.58,467.29,60075.0
2021-01-29 12:00:00,465.08,465.14,455.79,457.0,35861.0,465.08,465.14,455.79,457.0,35861.0
2021-01-29 12:30:00,456.83,458.42,451.97,455.96,24876.0,456.83,458.42,451.97,455.96,24876.0
2021-01-29 13:00:00,455.88,456.96,452.0,456.96,12210.0,455.88,456.96,452.0,456.96,12210.0
2021-01-29 13:30:00,456.43,457.83,451.23,451.58,20442.0,456.43,457.83,451.23,451.58,20442.0
2021-01-29 14:00:00,451.16,457.17,451.15,456.96,18004.0,451.16,457.17,451.15,456.96,18004.0
2021-01-29 14:30:00,456.47,456.47,451.1,452.38,19146.0,456.47,456.47,451.1,452.38,19146.0
2021-01-29 15:00:00,452.65,458.57,452.65,455.91,32138.0,452.65,458.57,452.65,455.91,32138.0
2021-01-29 15:30:00,455.65,456.5,450.0,450.11,90665.0,455.65,456.5,450.0,450.11,90665.0
2021-02-01 09:30:00,450.31,454.82,443.83,445.73,41084.0,450.31,454.82,443.83,445.73,41084.0
2021-02-01 10:00:00,445.71,448.2,444.99,447.08,23031.0,445.71,448.2,444.99,447.08,23031.0
2021-02-01 10:30:00,447.08,447.94,441.83,442.21,31609.0,447.08,447.94,441.83,442.21,31609.0
2021-02-01 11:00:00,442.58,448.64,440.17,446.53,31707.0,442.58,448.64,440.17,446.53,31707.0
2021-02-01 11:30:00,446.57,454.58,446.05,453.92,28389.0,446.57,454.58,446.05,453.92,28389.0
2021-02-01 12:00:00,453.24,454.59,450.0,451.57,17884.0,453.24,454.59,450.0,451.57,17884.0
2021-02-01 12:30:00,452.2,452.56,449.71,450.35,10345.0,452.2,452.56,449.71,450.35,10345.0
2021-02-01 13:00:00,450.3,450.61,449.17,449.61,9328.0,450.3,450.61,449.17,449.61,9328.0
2021-02-01 13:30:00,450.11,452.07,448.85,451.24,7667.0,450.11,452.07,448.85,451.24,7667.0
2021-02-01 14:00:00,450.21,451.45,448.88,451.3,9408.0,450.21,451.45,448.88,451.3,9408.0
2021-02-01 14:30:00,450.65,450.93,446.73,446.73,19508.0,450.65,450.93,446.73,446.73,19508.0
2021-02-01 15:00:00,446.75,451.68,446.72,451.2,16982.0,446.75,451.68,446.72,451.2,16982.0
2021-02-01 15:30:00,450.86,453.0,449.61,452.64,42364.0,450.86,453.0,449.61,452.64,42364.0
2021-02-02 09:30:00,456.54,458.0,452.95,457.28,13202.0,456.54,458.0,452.95,457.28,13202.0
2021-02-02 10:00:00,457.28,465.0,456.7,463.97,11583.0,457.28,465.0,456.7,463.97,11583.0
2021-02-02 10:30:00,463.97,466.0,461.45,461.45,18662.0,463.97,466.0,461.45,461.45,18662.0
2021-02-02 11:00:00,462.0,462.81,456.01,458.95,16818.0,462.0,462.81,456.01,458.95,16818.0
2021-02-02 11:30:00,460.07,461.91,459.77,460.43,9815.0,460.07,461.91,459.77,460.43,9815.0
2021-02-02 12:00:00,460.21,461.98,459.48,461.7,11330.0,460.21,461.98,459.48,461.7,11330.0
2021-02-02 12:30:00,461.97,462.69,460.65,461.08,5847.0,461.97,462.69,460.65,461.08,5847.0
2021-02-02 13:00:00,462.17,462.17,458.03,459.61,6831.0,462.17,462.17,458.03,459.61,6831.0
2021-02-02 13:30:00,459.15,461.58,458.76,460.55,6260.0,459.15,461.58,458.76,460.55,6260.0
2021-02-02 14:00:00,460.66,461.5,459.58,461.39,6385.0,460.66,461.5,459.58,461.39,6385.0
2021-02-02 14:30:00,461.39,461.42,459.61,460.29,6324.0,461.39,461.42,459.61,460.29,6324.0
2021-02-02 15:00:00,460.29,461.73,458.62,461.13,9701.0,460.29,461.73,458.62,461.13,9701.0
2021-02-02 15:30:00,461.73,466.66,461.41,464.27,43538.0,461.73,466.66,461.41,464.27,43538.0
2021-02-03 09:30:00,466.52,466.52,457.5,459.85,6620.0,466.52,466.52,457.5,459.85,6620.0
2021-02-03 10:00:00,459.95,460.51,457.5,458.53,9125.0,459.95,460.51,457.5,458.53,9125.0
2021-02-03 10:30:00,458.05,462.51,458.04,461.34,5467.0,458.05,462.51,458.04,461.34,5467.0
2021-02-03 11:00:00,461.15,462.83,461.0,461.24,4362.0,461.15,462.83,461.0,461.24,4362.0
2021-02-03 11:30:00,461.22,463.74,461.18,463.47,10510.0,461.22,463.74,461.18,463.47,10510.0
2021-02-03 12:00:00,463.66,465.63,463.65,465.19,9250.0,463.66,465.63,463.65,465.19,9250.0
2021-02-03 12:30:00,465.21,466.54,464.4,466.22,9653.0,465.21,466.54,464.4,466.22,9653.0
2021-02-03 13:00:00,466.68,470.29,465.93,468.55,22525.0,466.68,470.29,465.93,468.55,22525.0
2021-02-03 13:30:00,468.54,470.17,467.45,467.66,7876.0,468.54,470.17,467.45,467.66,7876.0
2021-02-03 14:00:00,468.22,468.69,466.24,466.24,5590.0,468.22,468.69,466.24,466.24,5590.0
2021-02-03 14:30:00,465.8,465.89,463.0,463.13,10179.0,465.8,465.89,463.0,463.13,10179.0
2021-02-03 15:00:00,463.27,464.05,460.72,463.76,11864.0,463.27,464.05,460.72,463.76,11864.0
2021-02-03 15:30:00,463.76,464.71,461.59,463.61,32699.0,463.76,464.71,461.59,463.61,32699.0
2021-02-04 09:30:00,465.19,470.61,464.78,467.81,6103.0,465.19,470.61,464.78,467.81,6103.0
2021-02-04 10:00:00,469.85,471.22,467.67,469.5,7176.0,469.85,471.22,467.67,469.5,7176.0
2021-02-04 10:30:00,468.39,474.38,468.39,474.31,5230.0,468.39,474.38,468.39,474.31,5230.0
2021-02-04 11:00:00,474.35,474.95,470.79,471.5,5718.0,474.35,474.95,470.79,471.5,5718.0
2021-02-04 11:30:00,472.36,475.2,472.36,474.75,7110.0,472.36,475.2,472.36,474.75,7110.0
2021-02-04 12:00:00,474.05,475.03,473.08,473.55,5782.0,474.05,475.03,473.08,473.55,5782.0
2021-02-04 12:30:00,473.5,474.88,473.5,474.22,3705.0,473.5,474.88,473.5,474.22,3705.0
2021-02-04 13:00:00,474.31,474.6,473.3,473.8,4834.0,474.31,474.6,473.3,473.8,4834.0
2021-02-04 13:30:00,474.47,475.57,474.0,475.19,4052.0,474.47,475.57,474.0,475.19,4052.0
2021-02-04 14:00:00,475.12,476.54,474.82,476.46,7149.0,475.12,476.54,474.82,476.46,7149.0
2021-02-04 14:30:00,476.16,476.23,474.37,476.11,6114.0,476.16,476.23,474.37,476.11,6114.0
2021-02-04 15:00:00,475.78,476.25,474.81,475.6,7014.0,475.78,476.25,474.81,475.6,7014.0
2021-02-04 15:30:00,476.02,478.56,476.02,476.98,28548.0,476.02,478.56,476.02,476.98,28548.0
2021-02-05 09:30:00,478.67,480.47,476.08,477.95,13375.0,478.67,480.47,476.08,477.95,13375.0
2021-02-05 10:00:00,478.56,478.8,475.92,476.72,24176.0,478.56,478.8,475.92,476.72,24176.0
2021-02-05 10:30:00,477.11,477.95,475.34,475.97,4900.0,477.11,477.95,475.34,475.97,4900.0
2021-02-05 11:00:00,476.0,476.05,474.65,475.5,6161.0,476.0,476.05,474.65,475.5,6161.0
2021-02-05 11:30:00,475.59,478.26,475.58,477.25,4648.0,475.59,478.26,475.58,477.25,4648.0
2021-02-05 12:00:00,476.68,478.07,476.68,477.29,3125.0,476.68,478.07,476.68,477.29,3125.0
2021-02-05 12:30:00,476.68,477.24,475.42,476.58,5193.0,476.68,477.24,475.42,476.58,5193.0
2021-02-05 13:00:00,476.0,478.13,475.86,478.02,5990.0,476.0,478.13,475.86,478.02,5990.0
2021-02-05 13:30:00,477.87,477.87,475.5,475.91,4092.0,477.87,477.87,475.5,475.91,4092.0
2021-02-05 14:00:00,476.81,477.8,474.87,475.06,4105.0,476.81,477.8,474.87,475.06,4105.0
2021-02-05 14:30:00,475.09,476.21,474.12,475.3,3849.0,475.09,476.21,474.12,475.3,3849.0
2021-02-05 15:00:00,475.4,476.02,474.71,475.39,5980.0,475.4,476.02,474.71,475.39,5980.0
2021-02-05 15:30:00,475.06,479.47,475.06,477.93,28742.0,475.06,479.47,475.06,477.93,28742.0
2021-02-08 09:30:00,478.12,482.58,475.82,481.25,4796.0,478.12,482.58,475.82,481.25,4796.0
2021-02-08 10:00:00,480.71,481.36,477.88,477.88,3305.0,480.71,481.36,477.88,477.88,3305.0
2021-02-08 10:30:00,478.71,478.71,475.76,476.93,16566.0,478.71,478.71,475.76,476.93,16566.0
2021-02-08 11:00:00,476.92,476.93,474.23,474.81,12300.0,476.92,476.93,474.23,474.81,12300.0
2021-02-08 11:30:00,473.78,474.09,472.41,472.41,3931.0,473.78,474.09,472.41,472.41,3931.0
2021-02-08 12:00:00,472.55,472.86,471.89,472.86,2448.0,472.55,472.86,471.89,472.86,2448.0
2021-02-08 12:30:00,472.49,474.62,472.48,473.99,3369.0,472.49,474.62,472.48,473.99,3369.0
2021-02-08 13:00:00,474.12,476.9,473.94,476.44,3031.0,474.12,476.9,473.94,476.44,3031.0
2021-02-08 13:30:00,477.45,478.4,477.11,478.4,7310.0,477.45,478.4,477.11,478.4,7310.0
2021-02-08 14:00:00,478.8,479.85,478.59,479.29,2700.0,478.8,479.85,478.59,479.29,2700.0
2021-02-08 14:30:00,478.84,479.52,478.21,478.62,3318.0,478.84,479.52,478.21,478.62,3318.0
2021-02-08 15:00:00,478.5,478.7,476.01,476.01,4406.0,478.5,478.7,476.01,476.01,4406.0
2021-02-08 15:30:00,476.36,478.84,476.35,477.41,13420.0,476.36,478.84,476.35,477.41,13420.0
2021-02-09 09:30:00,476.67,482.0,475.37,479.0,12936.0,476.67,482.0,475.37,479.0,12936.0
2021-02-09 10:00:00,478.49,480.31,478.49,480.04,6911.0,478.49,480.31,478.49,480.04,6911.0
2021-02-09 10:30:00,479.35,480.13,476.3,479.37,53454.0,479.35,480.13,476.3,479.37,53454.0
2021-02-09 11:00:00,479.98,480.86,475.49,475.71,50006.0,479.98,480.86,475.49,475.71,50006.0
2021-02-09 11:30:00,475.64,478.05,475.47,478.05,5044.0,475.64,478.05,475.47,478.05,5044.0
2021-02-09 12:00:00,478.02,478.49,477.44,478.07,3917.0,478.02,478.49,477.44,478.07,3917.0
2021-02-09 12:30:00,477.75,477.75,476.1,476.38,4599.0,477.75,477.75,476.1,476.38,4599.0
2021-02-09 13:00:00,476.11,476.65,474.08,475.08,7225.0,476.11,476.65,474.08,475.08,7225.0
2021-02-09 13:30:00,474.38,475.0,473.62,473.72,7455.0,474.38,475.0,473.62,473.72,7455.0
2021-02-09 14:00:00,474.19,475.86,474.05,475.59,5575.0,474.19,475.86,474.05,475.59,5575.0
2021-02-09 14:30:00,475.31,477.49,475.09,477.34,9340.0,475.31,477.49,475.09,477.34,9340.0
2021-02-09 15:00:00,477.5,478.59,476.84,476.9,8145.0,477.5,478.59,476.84,476.9,8145.0
2021-02-09 15:30:00,476.82,480.52,476.64,476.84,19280.0,476.82,480.52,476.64,476.84,19280.0
2021-02-10 09:30:00,480.38,480.83,472.12,477.3,9386.0,480.38,480.83,472.12,477.3,9386.0
2021-02-10 10:00:00,479.31,479.31,473.64,478.43,14095.0,479.31,479.31,473.64,478.43,14095.0
2021-02-10 10:30:00,478.19,479.29,472.91,472.91,14600.0,478.19,479.29,472.91,472.91,14600.0
2021-02-10 11:00:00,473.03,476.04,469.03,469.03,10478.0,473.03,476.04,469.03,469.03,10478.0
2021-02-10 11:30:00,469.59,470.17,468.42,468.81,6551.0,469.59,470.17,468.42,468.81,6551.0
2021-02-10 12:00:00,468.32,472.73,466.58,472.31,11967.0,468.32,472.73,466.58,472.31,11967.0
2021-02-10 12:30:00,471.46,473.66,471.46,472.24,3406.0,471.46,473.66,471.46,472.24,3406.0
2021-02-10 13:00:00,471.88,472.88,470.72,472.45,6368.0,471.88,472.88,470.72,472.45,6368.0
2021-02-10 13:30:00,472.45,472.92,470.7,470.81,5022.0,472.45,472.92,470.7,470.81,5022.0
2021-02-10 14:00:00,471.08,471.64,469.91,471.34,6131.0,471.08,471.64,469.91,471.34,6131.0
2021-02-10 14:30:00,471.34,472.29,470.69,472.29,5480.0,471.34,472.29,470.69,472.29,5480.0
2021-02-10 15:00:00,472.33,473.14,471.6,472.43,17125.0,472.33,473.14,471.6,472.43,17125.0
2021-02-10 15:30:00,472.34,473.7,468.78,471.33,38839.0,472.34,473.7,468.78,471.33,38839.0
2021-02-11 09:30:00,473.1,475.65,470.03,470.03,3938.0,473.1,475.65,470.03,470.03,3938.0
2021-02-11 10:00:00,470.02,472.43,469.0,469.82,6048.0,470.02,472.43,469.0,469.82,6048.0
2021-02-11 10:30:00,469.9,473.17,468.23,469.4,6821.0,469.9,473.17,468.23,469.4,6821.0
2021-02-11 11:00:00,469.05,473.68,469.05,473.68,3480.0,469.05,473.68,469.05,473.68,3480.0
2021-02-11 11:30:00,473.68,476.46,473.63,475.74,10271.0,473.68,476.46,473.63,475.74,10271.0
2021-02-11 12:00:00,475.66,475.68,470.27,470.32,5723.0,475.66,475.68,470.27,470.32,5723.0
2021-02-11 12:30:00,470.22,472.09,469.2,470.71,3063.0,470.22,472.09,469.2,470.71,3063.0
2021-02-11 13:00:00,470.71,472.63,470.71,471.31,2000.0,470.71,472.63,470.71,471.31,2000.0
2021-02-11 13:30:00,471.98,472.7,469.96,469.96,5034.0,471.98,472.7,469.96,469.96,5034.0
2021-02-11 14:00:00,469.79,469.96,468.53,468.59,3135.0,469.79,469.96,468.53,468.59,3135.0
2021-02-11 14:30:00,468.65,471.15,468.65,470.95,1835.0,468.65,471.15,468.65,470.95,1835.0
2021-02-11 15:00:00,471.03,471.36,470.42,471.0,6199.0,471.03,471.36,470.42,471.0,6199.0
2021-02-11 15:30:00,470.36,471.61,469.79,470.36,21445.0,470.36,471.61,469.79,470.36,21445.0
2021-02-12 09:30:00,469.77,469.77,465.54,467.2,6116.0,469.77,469.77,465.54,467.2,6116.0
2021-02-12 10:00:00,467.15,472.35,467.15,472.04,6866.0,467.15,472.35,467.15,472.04,6866.0
2021-02-12 10:30:00,471.52,477.74,470.59,477.47,13097.0,471.52,477.74,470.59,477.47,13097.0
2021-02-12 11:00:00,477.59,477.59,473.31,474.32,3114.0,477.59,477.59,473.31,474.32,3114.0
2021-02-12 11:30:00,474.4,474.95,471.62,471.98,3700.0,474.4,474.95,471.62,471.98,3700.0
2021-02-12 12:00:00,471.87,472.2,469.85,470.45,3245.0,471.87,472.2,469.85,470.45,3245.0
2021-02-12 12:30:00,470.32,470.44,469.87,470.44,1753.0,470.32,470.44,469.87,470.44,1753.0
2021-02-12 13:00:00,470.38,471.37,469.78,471.37,3900.0,470.38,471.37,469.78,471.37,3900.0
2021-02-12 13:30:00,472.1,472.49,470.01,470.62,2660.0,472.1,472.49,470.01,470.62,2660.0
2021-02-12 14:00:00,470.68,472.19,470.38,472.19,1600.0,470.68,472.19,470.38,472.19,1600.0
2021-02-12 14:30:00,472.1,473.29,471.09,472.63,6058.0,472.1,473.29,471.09,472.63,6058.0
2021-02-12 15:00:00,473.0,473.35,471.83,472.19,2761.0,473.0,473.35,471.83,472.19,2761.0
2021-02-12 15:30:00,473.08,473.8,468.49,473.42,30076.0,473.08,473.8,468.49,473.42,30076.0
2021-02-16 09:30:00,473.3,474.02,472.66,473.0,5336.0,473.3,474.02,472.66,473.0,5336.0
2021-02-16 10:00:00,473.94,474.5,472.86,473.45,6247.0,473.94,474.5,472.86,473.45,6247.0
2021-02-16 10:30:00,475.25,475.25,471.94,471.94,4566.0,475.25,475.25,471.94,471.94,4566.0
2021-02-16 11:00:00,472.5,472.61,470.0,470.03,2947.0,472.5,472.61,470.0,470.03,2947.0
2021-02-16 11:30:00,470.37,471.75,468.16,468.29,2498.0,470.37,471.75,468.16,468.29,2498.0
2021-02-16 12:00:00,468.96,470.06,468.08,470.06,1635.0,468.96,470.06,468.08,470.06,1635.0
2021-02-16 12:30:00,469.59,470.1,466.43,466.76,2810.0,469.59,470.1,466.43,466.76,2810.0
2021-02-16 13:00:00,467.04,468.22,466.93,467.23,3551.0,467.04,468.22,466.93,467.23,3551.0
2021-02-16 13:30:00,466.58,466.66,464.44,464.44,4405.0,466.58,466.66,464.44,464.44,4405.0
2021-02-16 14:00:00,464.86,465.32,464.75,465.07,2900.0,464.86,465.32,464.75,465.07,2900.0
2021-02-16 14:30:00,464.74,466.33,464.51,466.33,2700.0,464.74,466.33,464.51,466.33,2700.0
2021-02-16 15:00:00,465.5,466.1,464.92,465.59,4602.0,465.5,466.1,464.92,465.59,4602.0
2021-02-16 15:30:00,465.6,469.13,465.4,466.01,48241.0,465.6,469.13,465.4,466.01,48241.0
2021-02-17 09:30:00,461.34,461.34,454.65,454.65,10707.0,461.34,461.34,454.65,454.65,10707.0
2021-02-17 10:00:00,454.61,457.09,452.81,455.48,17853.0,454.61,457.09,452.81,455.48,17853.0
2021-02-17 10:30:00,456.18,459.23,454.53,458.91,23012.0,456.18,459.23,454.53,458.91,23012.0
2021-02-17 11:00:00,458.86,458.88,454.93,458.13,8351.0,458.86,458.88,454.93,458.13,8351.0
2021-02-17 11:30:00,457.58,462.46,455.0,460.43,23793.0,457.58,462.46,455.0,460.43,23793.0
2021-02-17 12:00:00,459.36,462.38,459.36,462.07,3467.0,459.36,462.38,459.36,462.07,3467.0
2021-02-17 12:30:00,462.73,464.92,462.73,463.89,3500.0,462.73,464.92,462.73,463.89,3500.0
2021-02-17 13:00:00,463.8,466.93,463.37,463.64,14981.0,463.8,466.93,463.37,463.64,14981.0
2021-02-17 13:30:00,464.82,467.88,464.59,466.79,12075.0,464.82,467.88,464.59,466.79,12075.0
2021-02-17 14:00:00,466.62,467.57,465.5,465.73,6668.0,466.62,467.57,465.5,465.73,6668.0
2021-02-17 14:30:00,465.79,467.48,465.79,466.7,5811.0,465.79,467.48,465.79,466.7,5811.0
2021-02-17 15:00:00,466.81,467.54,466.39,467.12,11021.0,466.81,467.54,466.39,467.12,11021.0
2021-02-17 15:30:00,466.85,471.16,466.75,469.62,31915.0,466.85,471.16,466.75,469.62,31915.0
2021-02-18 09:30:00,462.54,468.65,462.54,467.25,3045.0,462.54,468.65,462.54,467.25,3045.0
2021-02-18 10:00:00,467.9,470.13,465.38,468.99,2684.0,467.9,470.13,465.38,468.99,2684.0
2021-02-18 10:30:00,468.7,468.7,465.99,466.91,2118.0,468.7,468.7,465.99,466.91,2118.0
2021-02-18 11:00:00,466.25,466.99,464.86,464.97,3081.0,466.25,466.99,464.86,464.97,3081.0
2021-02-18 11:30:00,465.61,469.66,465.13,466.52,17596.0,465.61,469.66,465.13,466.52,17596.0
2021-02-18 12:00:00,465.71,467.28,465.3,466.84,1747.0,465.71,467.28,465.3,466.84,1747.0
2021-02-18 12:30:00,466.51,469.9,466.51,468.97,3303.0,466.51,469.9,466.51,468.97,3303.0
2021-02-18 13:00:00,469.03,471.32,468.71,471.27,4094.0,469.03,471.32,468.71,471.27,4094.0
2021-02-18 13:30:00,471.35,471.69,469.98,470.89,3512.0,471.35,471.69,469.98,470.89,3512.0
2021-02-18 14:00:00,471.16,473.0,470.96,472.99,3738.0,471.16,473.0,470.96,472.99,3738.0
2021-02-18 14:30:00,473.16,473.93,472.82,473.82,5502.0,473.16,473.93,472.82,473.82,5502.0
2021-02-18 15:00:00,474.23,475.1,473.67,474.26,8060.0,474.23,475.1,473.67,474.26,8060.0
2021-02-18 15:30:00,474.5,475.67,472.39,473.08,30107.0,474.5,475.67,472.39,473.08,30107.0
2021-02-19 09:30:00,476.34,478.36,474.43,474.8,5384.0,476.34,478.36,474.43,474.8,5384.0
2021-02-19 10:00:00,476.87,477.21,475.0,477.16,4133.0,476.87,477.21,475.0,477.16,4133.0
2021-02-19 10:30:00,477.18,478.89,477.1,478.48,5201.0,477.18,478.89,477.1,478.48,5201.0
2021-02-19 11:00:00,478.59,480.2,478.2,479.73,11651.0,478.59,480.2,478.2,479.73,11651.0
2021-02-19 11:30:00,479.67,480.78,479.63,479.63,3561.0,479.67,480.78,479.63,479.63,3561.0
2021-02-19 12:00:00,478.74,478.95,477.53,478.06,3504.0,478.74,478.95,477.53,478.06,3504.0
2021-02-19 12:30:00,478.64,479.0,477.66,479.0,2787.0,478.64,479.0,477.66,479.0,2787.0
2021-02-19 13:00:00,478.95,479.12,477.67,478.56,5713.0,478.95,479.12,477.67,478.56,5713.0
2021-02-19 13:30:00,478.49,479.61,478.0,479.27,7211.0,478.49,479.61,478.0,479.27,7211.0
2021-02-19 14:00:00,479.65,480.76,478.3,478.3,9553.0,479.65,480.76,478.3,478.3,9553.0
2021-02-19 14:30:00,478.63,479.28,478.32,478.33,10954.0,478.63,479.28,478.32,478.33,10954.0
2021-02-19 15:00:00,478.59,478.98,475.11,475.75,30197.0,478.59,478.98,475.11,475.75,30197.0
2021-02-19 15:30:00,475.29,477.68,472.96,474.11,42732.0,475.29,477.68,472.96,474.11,42732.0
2021-02-22 09:30:00,465.96,469.08,463.98,464.93,9597.0,465.96,469.08,463.98,464.93,9597.0
2021-02-22 10:00:00,465.75,466.44,464.58,465.4,19961.0,465.75,466.44,464.58,465.4,19961.0
2021-02-22 10:30:00,465.88,467.63,465.77,465.83,3525.0,465.88,467.63,465.77,465.83,3525.0
2021-02-22 11:00:00,466.43,466.46,464.09,464.42,4124.0,466.43,466.46,464.09,464.42,4124.0
2021-02-22 11:30:00,464.43,466.7,464.42,466.7,1810.0,464.43,466.7,464.42,466.7,1810.0
2021-02-22 12:00:00,466.69,466.95,465.45,465.45,1936.0,466.69,466.95,465.45,465.45,1936.0
2021-02-22 12:30:00,465.25,466.84,465.25,466.84,2171.0,465.25,466.84,465.25,466.84,2171.0
2021-02-22 13:00:00,466.85,467.35,466.67,467.27,3236.0,466.85,467.35,466.67,467.27,3236.0
2021-02-22 13:30:00,467.07,467.07,466.32,467.01,4806.0,467.07,467.07,466.32,467.01,4806.0
2021-02-22 14:00:00,467.0,467.54,466.69,467.25,3046.0,467.0,467.54,466.69,467.25,3046.0
2021-02-22 14:30:00,466.98,467.5,465.54,465.74,3513.0,466.98,467.5,465.54,465.74,3513.0
2021-02-22 15:00:00,465.5,465.58,464.07,464.11,9359.0,465.5,465.58,464.07,464.11,9359.0
2021-02-22 15:30:00,464.02,464.18,458.58,459.17,34184.0,464.02,464.18,458.58,459.17,34184.0
2021-02-23 09:30:00,452.27,452.27,441.53,446.83,8151.0,452.27,452.27,441.53,446.83,8151.0
2021-02-23 10:00:00,446.02,452.92,445.84,452.65,5701.0,446.02,452.92,445.84,452.65,5701.0
2021-02-23 10:30:00,452.38,458.1,452.07,456.86,11283.0,452.38,458.1,452.07,456.86,11283.0
2021-02-23 11:00:00,456.63,457.7,453.85,453.85,7541.0,456.63,457.7,453.85,453.85,7541.0
2021-02-23 11:30:00,453.58,454.47,451.3,451.3,5488.0,453.58,454.47,451.3,451.3,5488.0
2021-02-23 12:00:00,451.04,452.24,449.86,451.79,6649.0,451.04,452.24,449.86,451.79,6649.0
2021-02-23 12:30:00,451.68,451.68,448.0,448.0,6135.0,451.68,451.68,448.0,448.0,6135.0
2021-02-23 13:00:00,447.36,451.59,446.71,451.59,3405.0,447.36,451.59,446.71,451.59,3405.0
2021-02-23 13:30:00,451.34,452.59,450.12,452.39,5454.0,451.34,452.59,450.12,452.39,5454.0
2021-02-23 14:00:00,452.08,453.15,451.89,452.83,5025.0,452.08,453.15,451.89,452.83,5025.0
2021-02-23 14:30:00,453.02,455.4,452.62,455.28,4554.0,453.02,455.4,452.62,455.28,4554.0
2021-02-23 15:00:00,455.21,460.75,455.08,459.79,10963.0,455.21,460.75,455.08,459.79,10963.0
2021-02-23 15:30:00,459.76,460.93,457.5,458.47,34659.0,459.76,460.93,457.5,458.47,34659.0
2021-02-24 09:30:00,457.66,458.47,451.66,454.51,10306.0,457.66,458.47,451.66,454.51,10306.0
2021-02-24 10:00:00,455.62,456.76,450.94,454.6,9565.0,455.62,456.76,450.94,454.6,9565.0
2021-02-24 10:30:00,454.22,455.07,452.37,455.06,8776.0,454.22,455.07,452.37,455.06,8776.0
2021-02-24 11:00:00,455.49,461.36,454.94,460.77,5900.0,455.49,461.36,454.94,460.77,5900.0
2021-02-24 11:30:00,460.54,460.85,458.11,460.85,8601.0,460.54,460.85,458.11,460.85,8601.0
2021-02-24 12:00:00,460.85,463.42,460.76,463.39,7880.0,460.85,463.42,460.76,463.39,7880.0
2021-02-24 12:30:00,463.75,464.84,462.15,462.7,7242.0,463.75,464.84,462.15,462.7,7242.0
2021-02-24 13:00:00,461.8,464.59,461.12,463.76,7081.0,461.8,464.59,461.12,463.76,7081.0
2021-02-24 13:30:00,464.3,466.25,463.78,466.04,4794.0,464.3,466.25,463.78,466.04,4794.0
2021-02-24 14:00:00,465.72,465.95,462.48,463.96,4054.0,465.72,465.95,462.48,463.96,4054.0
2021-02-24 14:30:00,463.75,464.54,462.55,463.95,5107.0,463.75,464.54,462.55,463.95,5107.0
2021-02-24 15:00:00,464.33,465.21,462.82,465.21,6632.0,464.33,465.21,462.82,465.21,6632.0
2021-02-24 15:30:00,465.26,467.18,464.87,465.06,24207.0,465.26,467.18,464.87,465.06,24207.0
2021-02-25 09:30:00,463.93,468.09,461.6,467.93,5852.0,463.93,468.09,461.6,467.93,5852.0
2021-02-25 10:00:00,467.51,467.51,461.66,463.96,5016.0,467.51,467.51,461.66,463.96,5016.0
2021-02-25 10:30:00,463.59,464.88,461.91,464.47,13614.0,463.59,464.88,461.91,464.47,13614.0
2021-02-25 11:00:00,464.5,465.43,463.89,464.25,7712.0,464.5,465.43,463.89,464.25,7712.0
2021-02-25 11:30:00,464.45,465.06,460.05,461.73,25113.0,464.45,465.06,460.05,461.73,25113.0
2021-02-25 12:00:00,461.21,461.67,456.4,456.4,23705.0,461.21,461.67,456.4,456.4,23705.0
2021-02-25 12:30:00,456.21,456.21,452.18,453.14,4467.0,456.21,456.21,452.18,453.14,4467.0
2021-02-25 13:00:00,452.32,459.33,451.24,459.33,13466.0,452.32,459.33,451.24,459.33,13466.0
2021-02-25 13:30:00,458.23,458.5,454.78,455.0,4145.0,458.23,458.5,454.78,455.0,4145.0
2021-02-25 14:00:00,455.85,459.54,455.83,459.45,2700.0,455.85,459.54,455.83,459.45,2700.0
2021-02-25 14:30:00,459.25,459.46,454.28,454.84,2904.0,459.25,459.46,454.28,454.84,2904.0
2021-02-25 15:00:00,455.2,455.2,449.91,449.91,7202.0,455.2,455.2,449.91,449.91,7202.0
2021-02-25 15:30:00,449.92,450.74,444.79,448.62,70119.0,449.92,450.74,444.79,448.62,70119.0
2021-02-26 09:30:00,453.13,458.99,451.79,453.4,5184.0,453.13,458.99,451.79,453.4,5184.0
2021-02-26 10:00:00,453.22,454.32,450.37,450.8,6147.0,453.22,454.32,450.37,450.8,6147.0
2021-02-26 10:30:00,450.66,456.98,450.39,456.98,6356.0,450.66,456.98,450.39,456.98,6356.0
2021-02-26 11:00:00,456.75,457.93,454.71,455.69,6234.0,456.75,457.93,454.71,455.69,6234.0
2021-02-26 11:30:00,456.77,460.21,456.77,459.61,4305.0,456.77,460.21,456.77,459.61,4305.0
2021-02-26 12:00:00,460.07,462.02,458.72,461.13,4303.0,460.07,462.02,458.72,461.13,4303.0
2021-02-26 12:30:00,461.72,462.21,459.96,459.96,2583.0,461.72,462.21,459.96,459.96,2583.0
2021-02-26 13:00:00,459.43,461.38,459.04,460.95,2509.0,459.43,461.38,459.04,460.95,2509.0
2021-02-26 13:30:00,461.43,461.43,458.21,458.43,5104.0,461.43,461.43,458.21,458.43,5104.0
2021-02-26 14:00:00,457.98,459.88,456.95,457.31,3311.0,457.98,459.88,456.95,457.31,3311.0
2021-02-26 14:30:00,457.86,461.26,457.86,460.18,7501.0,457.86,461.26,457.86,460.18,7501.0
2021-02-26 15:00:00,460.78,463.74,459.39,459.9,12538.0,460.78,463.74,459.39,459.9,12538.0
2021-02-26 15:30:00,459.29,462.6,457.87,457.87,55415.0,459.29,462.6,457.87,457.87,55415.0
2021-03-01 09:30:00,465.59,472.02,465.31,466.01,7848.0,465.59,472.02,465.31,466.01,7848.0
2021-03-01 10:00:00,466.62,466.62,464.45,466.26,2100.0,466.62,466.62,464.45,466.26,2100.0
2021-03-01 10:30:00,466.78,470.61,466.59,468.46,5193.0,466.78,470.61,466.59,468.46,5193.0
2021-03-01 11:00:00,467.23,468.42,466.96,468.12,2234.0,467.23,468.42,466.96,468.12,2234.0
2021-03-01 11:30:00,467.61,469.37,466.84,469.37,2653.0,467.61,469.37,466.84,469.37,2653.0
2021-03-01 12:00:00,469.04,471.23,467.71,467.71,6850.0,469.04,471.23,467.71,467.71,6850.0
2021-03-01 12:30:00,467.44,467.44,466.11,466.27,5136.0,467.44,467.44,466.11,466.27,5136.0
2021-03-01 13:00:00,466.83,467.58,466.38,466.92,3999.0,466.83,467.58,466.38,466.92,3999.0
2021-03-01 13:30:00,467.45,468.03,466.23,467.42,3657.0,467.45,468.03,466.23,467.42,3657.0
2021-03-01 14:00:00,467.41,467.69,466.71,466.71,2072.0,467.41,467.69,466.71,466.71,2072.0
2021-03-01 14:30:00,466.52,468.64,466.52,468.44,6846.0,466.52,468.64,466.52,468.44,6846.0
2021-03-01 15:00:00,468.59,472.03,468.58,472.03,7656.0,468.59,472.03,468.58,472.03,7656.0
2021-03-01 15:30:00,471.66,472.08,469.66,471.68,27289.0,471.66,472.08,469.66,471.68,27289.0
2021-03-02 09:30:00,475.0,475.0,467.92,469.87,2895.0,475.0,475.0,467.92,469.87,2895.0
2021-03-02 10:00:00,469.53,471.88,469.49,469.49,4309.0,469.53,471.88,469.49,469.49,4309.0
2021-03-02 10:30:00,468.38,470.16,467.64,469.15,3486.0,468.38,470.16,467.64,469.15,3486.0
2021-03-02 11:00:00,469.1,470.24,467.46,469.46,2689.0,469.1,470.24,467.46,469.46,2689.0
2021-03-02 11:30:00,469.34,469.34,466.0,468.42,3750.0,469.34,469.34,466.0,468.42,3750.0
2021-03-02 12:00:00,468.85,471.21,468.84,471.09,3859.0,468.85,471.21,468.84,471.09,3859.0
2021-03-02 12:30:00,471.06,472.77,471.04,471.48,4012.0,471.06,472.77,471.04,471.48,4012.0
2021-03-02 13:00:00,471.11,472.47,471.1,471.71,2664.0,471.11,472.47,471.1,471.71,2664.0
2021-03-02 13:30:00,472.15,474.71,471.81,472.89,7021.0,472.15,474.71,471.81,472.89,7021.0
2021-03-02 14:00:00,472.45,473.14,469.62,469.62,2340.0,472.45,473.14,469.62,469.62,2340.0
2021-03-02 14:30:00,469.83,471.02,469.0,470.6,2745.0,469.83,471.02,469.0,470.6,2745.0
2021-03-02 15:00:00,470.57,470.98,467.43,468.17,4084.0,470.57,470.98,467.43,468.17,4084.0
2021-03-02 15:30:00,468.1,469.29,465.82,466.41,13699.0,468.1,469.29,465.82,466.41,13699.0
2021-03-03 09:30:00,463.8,463.8,457.42,458.04,6011.0,463.8,463.8,457.42,458.04,6011.0
2021-03-03 10:00:00,459.43,460.68,455.83,457.91,4602.0,459.43,460.68,455.83,457.91,4602.0
2021-03-03 10:30:00,457.19,461.97,456.77,461.29,6633.0,457.19,461.97,456.77,461.29,6633.0
2021-03-03 11:00:00,461.1,461.1,458.74,460.17,3541.0,461.1,461.1,458.74,460.17,3541.0
2021-03-03 11:30:00,459.89,460.89,458.09,458.3,5000.0,459.89,460.89,458.09,458.3,5000.0
2021-03-03 12:00:00,457.79,457.92,456.22,456.98,4459.0,457.79,457.92,456.22,456.98,4459.0
2021-03-03 12:30:00,456.9,457.85,455.6,455.85,7604.0,456.9,457.85,455.6,455.85,7604.0
2021-03-03 13:00:00,455.5,459.27,454.83,459.27,8220.0,455.5,459.27,454.83,459.27,8220.0
2021-03-03 13:30:00,458.16,459.7,457.52,459.04,6147.0,458.16,459.7,457.52,459.04,6147.0
2021-03-03 14:00:00,458.29,459.03,457.36,458.3,9595.0,458.29,459.03,457.36,458.3,9595.0
2021-03-03 14:30:00,458.39,458.39,455.77,457.5,11519.0,458.39,458.39,455.77,457.5,11519.0
2021-03-03 15:00:00,457.35,458.42,454.87,455.87,7782.0,457.35,458.42,454.87,455.87,7782.0
2021-03-03 15:30:00,455.97,457.01,454.39,455.09,25734.0,455.97,457.01,454.39,455.09,25734.0
2021-03-04 09:30:00,452.8,458.45,446.76,448.41,8300.0,452.8,458.45,446.76,448.41,8300.0
2021-03-04 10:00:00,446.44,448.93,441.01,444.51,5308.0,446.44,448.93,441.01,444.51,5308.0
2021-03-04 10:30:00,445.06,449.5,443.53,448.95,5318.0,445.06,449.5,443.53,448.95,5318.0
2021-03-04 11:00:00,447.75,448.85,443.84,443.84,6101.0,447.75,448.85,443.84,443.84,6101.0
2021-03-04 11:30:00,444.69,450.3,443.51,448.71,5786.0,444.69,450.3,443.51,448.71,5786.0
2021-03-04 12:00:00,448.5,449.42,441.4,442.67,3200.0,448.5,449.42,441.4,442.67,3200.0
2021-03-04 12:30:00,442.95,443.69,438.11,438.89,14969.0,442.95,443.69,438.11,438.89,14969.0
2021-03-04 13:00:00,439.54,440.6,433.4,436.32,9903.0,439.54,440.6,433.4,436.32,9903.0
2021-03-04 13:30:00,436.21,437.58,432.39,433.58,12021.0,436.21,437.58,432.39,433.58,12021.0
2021-03-04 14:00:00,433.37,438.56,432.55,438.56,5956.0,433.37,438.56,432.55,438.56,5956.0
2021-03-04 14:30:00,437.04,442.11,436.67,441.48,6414.0,437.04,442.11,436.67,441.48,6414.0
2021-03-04 15:00:00,441.25,441.52,437.93,440.46,10509.0,441.25,441.52,437.93,440.46,10509.0
2021-03-04 15:30:00,440.59,442.52,437.49,439.31,29099.0,440.59,442.52,437.49,439.31,29099.0
2021-03-05 09:30:00,443.38,447.54,437.0,438.26,14659.0,443.38,447.54,437.0,438.26,14659.0
2021-03-05 10:00:00,439.58,441.6,432.04,432.04,10491.0,439.58,441.6,432.04,432.04,10491.0
2021-03-05 10:30:00,432.04,432.85,426.05,426.3,8965.0,432.04,432.85,426.05,426.3,8965.0
2021-03-05 11:00:00,425.77,428.59,423.23,425.81,5680.0,425.77,428.59,423.23,425.81,5680.0
2021-03-05 11:30:00,426.68,428.0,423.77,427.21,4014.0,426.68,428.0,423.77,427.21,4014.0
2021-03-05 12:00:00,427.99,433.62,426.93,432.96,5455.0,427.99,433.62,426.93,432.96,5455.0
2021-03-05 12:30:00,432.98,438.91,432.97,438.91,5185.0,432.98,438.91,432.97,438.91,5185.0
2021-03-05 13:00:00,436.31,440.05,434.7,440.03,3389.0,436.31,440.05,434.7,440.03,3389.0
2021-03-05 13:30:00,440.27,443.99,440.26,440.49,11340.0,440.27,443.99,440.26,440.49,11340.0
2021-03-05 14:00:00,441.7,441.73,438.69,441.69,3175.0,441.7,441.73,438.69,441.69,3175.0
2021-03-05 14:30:00,441.52,442.79,440.0,441.89,6527.0,441.52,442.79,440.0,441.89,6527.0
2021-03-05 15:00:00,442.31,445.0,440.23,442.79,8841.0,442.31,445.0,440.23,442.79,8841.0
2021-03-05 15:30:00,443.12,446.14,442.32,445.31,59159.0,443.12,446.14,442.32,445.31,59159.0
2021-03-08 09:30:00,445.29,445.29,439.16,439.53,7771.0,445.29,445.29,439.16,439.53,7771.0
2021-03-08 10:00:00,440.05,443.3,439.81,443.3,4928.0,440.05,443.3,439.81,443.3,4928.0
2021-03-08 10:30:00,444.07,444.7,441.44,443.03,8325.0,444.07,444.7,441.44,443.03,8325.0
2021-03-08 11:00:00,444.71,444.95,441.35,443.47,5910.0,444.71,444.95,441.35,443.47,5910.0
2021-03-08 11:30:00,442.33,442.33,439.5,440.04,2300.0,442.33,442.33,439.5,440.04,2300.0
2021-03-08 12:00:00,439.37,439.83,437.95,439.83,2600.0,439.37,439.83,437.95,439.83,2600.0
2021-03-08 12:30:00,439.49,442.76,439.49,441.02,4700.0,439.49,442.76,439.49,441.02,4700.0
2021-03-08 13:00:00,441.96,444.0,441.78,441.86,5660.0,441.96,444.0,441.78,441.86,5660.0
2021-03-08 13:30:00,441.17,441.17,435.59,436.08,3215.0,441.17,441.17,435.59,436.08,3215.0
2021-03-08 14:00:00,435.31,438.44,435.2,437.92,4807.0,435.31,438.44,435.2,437.92,4807.0
2021-03-08 14:30:00,438.16,438.59,434.85,435.75,8845.0,438.16,438.59,434.85,435.75,8845.0
2021-03-08 15:00:00,434.99,434.99,430.34,430.66,10054.0,434.99,434.99,430.34,430.66,10054.0
2021-03-08 15:30:00,430.15,432.38,428.5,429.86,37027.0,430.15,432.38,428.5,429.86,37027.0
2021-03-09 09:30:00,440.1,448.87,436.32,448.69,13718.0,440.1,448.87,436.32,448.69,13718.0
2021-03-09 10:00:00,449.98,452.28,449.98,452.16,8741.0,449.98,452.28,449.98,452.16,8741.0
2021-03-09 10:30:00,451.67,454.75,450.44,452.5,9351.0,451.67,454.75,450.44,452.5,9351.0
2021-03-09 11:00:00,450.74,452.07,449.97,452.07,9807.0,450.74,452.07,449.97,452.07,9807.0
2021-03-09 11:30:00,452.37,452.37,450.56,451.56,9702.0,452.37,452.37,450.56,451.56,9702.0
2021-03-09 12:00:00,450.92,455.92,450.92,454.75,6802.0,450.92,455.92,450.92,454.75,6802.0
2021-03-09 12:30:00,455.0,455.0,452.06,452.72,5151.0,455.0,455.0,452.06,452.72,5151.0
2021-03-09 13:00:00,453.1,454.74,452.75,453.78,7887.0,453.1,454.74,452.75,453.78,7887.0
2021-03-09 13:30:00,454.75,456.79,454.6,456.28,5102.0,454.75,456.79,454.6,456.28,5102.0
2021-03-09 14:00:00,456.3,456.39,454.73,454.77,6588.0,456.3,456.39,454.73,454.77,6588.0
2021-03-09 14:30:00,454.78,457.11,454.59,456.0,4955.0,454.78,457.11,454.59,456.0,4955.0
2021-03-09 15:00:00,456.39,457.77,456.03,457.77,5944.0,456.39,457.77,456.03,457.77,5944.0
2021-03-09 15:30:00,457.61,459.03,456.0,456.3,39765.0,457.61,459.03,456.0,456.3,39765.0
2021-03-10 09:30:00,459.16,465.86,457.83,464.38,7889.0,459.16,465.86,457.83,464.38,7889.0
2021-03-10 10:00:00,465.7,467.43,461.15,461.85,7104.0,465.7,467.43,461.15,461.85,7104.0
2021-03-10 10:30:00,462.35,465.14,459.78,465.12,7700.0,462.35,465.14,459.78,465.12,7700.0
2021-03-10 11:00:00,464.83,466.21,462.46,465.72,7501.0,464.83,466.21,462.46,465.72,7501.0
2021-03-10 11:30:00,465.88,465.88,461.78,465.01,8472.0,465.88,465.88,461.78,465.01,8472.0
2021-03-10 12:00:00,464.92,464.92,461.89,461.93,4680.0,464.92,464.92,461.89,461.93,4680.0
2021-03-10 12:30:00,462.23,463.53,461.14,462.0,5901.0,462.23,463.53,461.14,462.0,5901.0
2021-03-10 13:00:00,460.98,462.69,460.28,462.02,8304.0,460.98,462.69,460.28,462.02,8304.0
2021-03-10 13:30:00,462.02,462.62,459.24,460.63,8103.0,462.02,462.62,459.24,460.63,8103.0
2021-03-10 14:00:00,459.45,461.83,459.16,461.83,9043.0,459.45,461.83,459.16,461.83,9043.0
2021-03-10 14:30:00,461.98,463.58,461.84,462.53,10200.0,461.98,463.58,461.84,462.53,10200.0
2021-03-10 15:00:00,462.28,462.74,459.56,459.57,10222.0,462.28,462.74,459.56,459.57,10222.0
2021-03-10 15:30:00,459.47,460.59,456.65,458.73,19897.0,459.47,460.59,456.65,458.73,19897.0
2021-03-11 09:30:00,470.49,473.62,468.12,473.62,4825.0,470.49,473.62,468.12,473.62,4825.0
2021-03-11 10:00:00,474.0,477.52,467.74,469.6,9533.0,474.0,477.52,467.74,469.6,9533.0
2021-03-11 10:30:00,468.71,468.77,463.73,468.18,16304.0,468.71,468.77,463.73,468.18,16304.0
2021-03-11 11:00:00,467.67,469.33,466.75,469.0,2801.0,467.67,469.33,466.75,469.0,2801.0
2021-03-11 11:30:00,468.14,471.34,468.13,471.07,1834.0,468.14,471.34,468.13,471.07,1834.0
2021-03-11 12:00:00,471.55,472.76,471.33,471.33,1510.0,471.55,472.76,471.33,471.33,1510.0
2021-03-11 12:30:00,472.09,472.67,471.72,472.09,2781.0,472.09,472.67,471.72,472.09,2781.0
2021-03-11 13:00:00,472.01,472.46,470.98,471.03,2240.0,472.01,472.46,470.98,471.03,2240.0
2021-03-11 13:30:00,470.93,473.12,470.43,471.64,2719.0,470.93,473.12,470.43,471.64,2719.0
2021-03-11 14:00:00,472.53,473.5,471.56,472.31,3196.0,472.53,473.5,471.56,472.31,3196.0
2021-03-11 14:30:00,472.3,472.36,470.85,471.03,1862.0,472.3,472.36,470.85,471.03,1862.0
2021-03-11 15:00:00,470.41,470.97,469.45,470.97,3179.0,470.41,470.97,469.45,470.97,3179.0
2021-03-11 15:30:00,471.87,471.92,468.43,469.86,20410.0,471.87,471.92,468.43,469.86,20410.0
2021-03-12 09:30:00,460.01,461.77,450.01,456.69,7375.0,460.01,461.77,450.01,456.69,7375.0
2021-03-12 10:00:00,458.47,462.83,458.44,458.93,4015.0,458.47,462.83,458.44,458.93,4015.0
2021-03-12 10:30:00,459.02,461.17,454.52,454.52,2401.0,459.02,461.17,454.52,454.52,2401.0
2021-03-12 11:00:00,453.67,456.22,453.67,455.52,4654.0,453.67,456.22,453.67,455.52,4654.0
2021-03-12 11:30:00,456.44,457.95,456.3,457.57,2988.0,456.44,457.95,456.3,457.57,2988.0
2021-03-12 12:00:00,457.4,458.57,457.4,458.06,1568.0,457.4,458.57,457.4,458.06,1568.0
2021-03-12 12:30:00,458.6,459.02,456.09,457.07,2835.0,458.6,459.02,456.09,457.07,2835.0
2021-03-12 13:00:00,457.01,457.22,455.87,457.22,1802.0,457.01,457.22,455.87,457.22,1802.0
2021-03-12 13:30:00,456.93,459.55,456.93,458.77,4034.0,456.93,459.55,456.93,458.77,4034.0
2021-03-12 14:00:00,459.09,460.83,458.22,459.68,11467.0,459.09,460.83,458.22,459.68,11467.0
2021-03-12 14:30:00,460.06,462.68,459.99,462.21,4508.0,460.06,462.68,459.99,462.21,4508.0
2021-03-12 15:00:00,461.76,464.88,461.6,462.69,8079.0,461.76,464.88,461.6,462.69,8079.0
2021-03-12 15:30:00,462.51,466.52,461.75,463.94,22638.0,462.51,466.52,461.75,463.94,22638.0
2021-03-15 09:30:00,469.8,471.99,467.54,470.01,3702.0,469.8,471.99,467.54,470.01,3702.0
2021-03-15 10:00:00,469.98,470.71,467.26,467.26,2550.0,469.98,470.71,467.26,467.26,2550.0
2021-03-15 10:30:00,468.82,472.36,467.44,471.83,6590.0,468.82,472.36,467.44,471.83,6590.0
2021-03-15 11:00:00,472.81,474.27,472.26,472.74,5815.0,472.81,474.27,472.26,472.74,5815.0
2021-03-15 11:30:00,472.38,475.0,471.96,474.85,2679.0,472.38,475.0,471.96,474.85,2679.0
2021-03-15 12:00:00,474.44,479.06,474.43,477.81,4321.0,474.44,479.06,474.43,477.81,4321.0
2021-03-15 12:30:00,477.67,478.93,477.14,478.92,3445.0,477.67,478.93,477.14,478.92,3445.0
2021-03-15 13:00:00,479.21,479.57,478.68,478.88,4008.0,479.21,479.57,478.68,478.88,4008.0
2021-03-15 13:30:00,479.12,480.57,478.69,479.36,4093.0,479.12,480.57,478.69,479.36,4093.0
2021-03-15 14:00:00,479.68,481.39,479.68,481.07,4308.0,479.68,481.39,479.68,481.07,4308.0
2021-03-15 14:30:00,481.63,482.09,480.28,481.14,4431.0,481.63,482.09,480.28,481.14,4431.0
2021-03-15 15:00:00,481.44,481.73,479.97,481.69,5462.0,481.44,481.73,479.97,481.69,5462.0
2021-03-15 15:30:00,481.8,487.2,481.06,486.81,35866.0,481.8,487.2,481.06,486.81,35866.0
2021-03-16 09:30:00,490.32,493.87,487.33,492.33,5183.0,490.32,493.87,487.33,492.33,5183.0
2021-03-16 10:00:00,491.49,491.49,485.83,485.91,6604.0,491.49,491.49,485.83,485.91,6604.0
2021-03-16 10:30:00,486.85,490.34,486.84,490.05,6518.0,486.85,490.34,486.84,490.05,6518.0
2021-03-16 11:00:00,489.33,489.33,486.22,486.51,5380.0,489.33,489.33,486.22,486.51,5380.0
2021-03-16 11:30:00,487.33,487.34,486.06,486.06,2302.0,487.33,487.34,486.06,486.06,2302.0
2021-03-16 12:00:00,486.14,486.14,481.36,481.43,3300.0,486.14,486.14,481.36,481.43,3300.0
2021-03-16 12:30:00,481.53,485.63,481.52,485.63,3043.0,481.53,485.63,481.52,485.63,3043.0
2021-03-16 13:00:00,485.61,486.03,484.38,485.26,8631.0,485.61,486.03,484.38,485.26,8631.0
2021-03-16 13:30:00,484.99,485.0,479.2,479.53,15687.0,484.99,485.0,479.2,479.53,15687.0
2021-03-16 14:00:00,478.05,482.48,478.05,480.0,6711.0,478.05,482.48,478.05,480.0,6711.0
2021-03-16 14:30:00,479.25,479.98,476.69,479.77,5522.0,479.25,479.98,476.69,479.77,5522.0
2021-03-16 15:00:00,479.85,481.62,478.68,480.9,6747.0,479.85,481.62,478.68,480.9,6747.0
2021-03-16 15:30:00,480.75,484.17,479.65,479.75,25323.0,480.75,484.17,479.65,479.75,25323.0
2021-03-17 09:30:00,480.35,480.35,473.41,476.04,4657.0,480.35,480.35,473.41,476.04,4657.0
2021-03-17 10:00:00,477.15,477.75,474.16,474.16,4480.0,477.15,477.75,474.16,474.16,4480.0
2021-03-17 10:30:00,473.92,475.01,473.21,474.09,4058.0,473.92,475.01,473.21,474.09,4058.0
2021-03-17 11:00:00,473.99,476.24,472.77,475.99,2498.0,473.99,476.24,472.77,475.99,2498.0
2021-03-17 11:30:00,475.9,475.91,473.55,473.67,3100.0,475.9,475.91,473.55,473.67,3100.0
2021-03-17 12:00:00,473.28,475.47,473.25,475.43,2920.0,473.28,475.47,473.25,475.43,2920.0
2021-03-17 12:30:00,475.08,475.25,473.13,474.55,3732.0,475.08,475.25,473.13,474.55,3732.0
2021-03-17 13:00:00,474.03,475.8,473.86,475.53,1800.0,474.03,475.8,473.86,475.53,1800.0
2021-03-17 13:30:00,475.85,476.29,474.0,474.68,2682.0,475.85,476.29,474.0,474.68,2682.0
2021-03-17 14:00:00,474.69,483.26,474.69,479.36,3503.0,474.69,483.26,474.69,479.36,3503.0
2021-03-17 14:30:00,478.96,485.2,478.96,485.2,5300.0,478.96,485.2,478.96,485.2,5300.0
2021-03-17 15:00:00,485.35,486.82,484.98,485.83,6647.0,485.35,486.82,484.98,485.83,6647.0
2021-03-17 15:30:00,486.42,486.5,482.48,483.44,25051.0,486.42,486.5,482.48,483.44,25051.0
2021-03-18 09:30:00,473.78,473.84,464.48,468.57,9332.0,473.78,473.84,464.48,468.57,9332.0
2021-03-18 10:00:00,468.41,468.41,459.45,459.46,8771.0,468.41,468.41,459.45,459.46,8771.0
2021-03-18 10:30:00,459.01,465.22,458.57,465.0,30392.0,459.01,465.22,458.57,465.0,30392.0
2021-03-18 11:00:00,465.2,469.91,465.17,469.74,7049.0,465.2,469.91,465.17,469.74,7049.0
2021-03-18 11:30:00,469.35,473.59,468.35,472.44,4845.0,469.35,473.59,468.35,472.44,4845.0
2021-03-18 12:00:00,472.43,479.56,472.26,478.98,12071.0,472.43,479.56,472.26,478.98,12071.0
2021-03-18 12:30:00,478.0,478.0,473.5,473.74,10502.0,478.0,478.0,473.5,473.74,10502.0
2021-03-18 13:00:00,473.55,474.72,472.72,474.72,5800.0,473.55,474.72,472.72,474.72,5800.0
2021-03-18 13:30:00,473.99,475.63,473.99,475.32,1600.0,473.99,475.63,473.99,475.32,1600.0
2021-03-18 14:00:00,475.87,475.97,472.62,472.9,2528.0,475.87,475.97,472.62,472.9,2528.0
2021-03-18 14:30:00,472.47,472.47,467.92,469.0,4000.0,472.47,472.47,467.92,469.0,4000.0
2021-03-18 15:00:00,469.35,469.74,467.64,468.98,4462.0,469.35,469.74,467.64,468.98,4462.0
2021-03-18 15:30:00,468.9,469.79,460.6,462.55,40991.0,468.9,469.79,460.6,462.55,40991.0
2021-03-19 09:30:00,463.03,464.6,459.91,459.91,18279.0,463.03,464.6,459.91,459.91,18279.0
2021-03-19 10:00:00,459.4,461.95,456.15,461.66,6159.0,459.4,461.95,456.15,461.66,6159.0
2021-03-19 10:30:00,461.75,464.87,460.5,464.81,6358.0,461.75,464.87,460.5,464.81,6358.0
2021-03-19 11:00:00,465.11,466.18,461.89,463.06,3313.0,465.11,466.18,461.89,463.06,3313.0
2021-03-19 11:30:00,462.47,467.69,461.74,466.04,23129.0,462.47,467.69,461.74,466.04,23129.0
2021-03-19 12:00:00,466.76,466.76,462.96,462.96,4286.0,466.76,466.76,462.96,462.96,4286.0
2021-03-19 12:30:00,463.3,467.92,463.13,466.65,14400.0,463.3,467.92,463.13,466.65,14400.0
2021-03-19 13:00:00,466.41,466.67,465.41,466.55,3632.0,466.41,466.67,465.41,466.55,3632.0
2021-03-19 13:30:00,466.7,467.17,465.57,465.9,7307.0,466.7,467.17,465.57,465.9,7307.0
2021-03-19 14:00:00,466.14,467.13,465.14,466.24,14964.0,466.14,467.13,465.14,466.24,14964.0
2021-03-19 14:30:00,466.67,468.7,466.14,467.3,11134.0,466.67,468.7,466.14,467.3,11134.0
2021-03-19 15:00:00,466.33,466.33,462.11,462.11,7547.0,466.33,466.33,462.11,462.11,7547.0
2021-03-19 15:30:00,462.11,463.53,458.48,458.75,51020.0,462.11,463.53,458.48,458.75,51020.0
2021-03-22 09:30:00,460.62,469.47,459.66,467.99,4735.0,460.62,469.47,459.66,467.99,4735.0
2021-03-22 10:00:00,468.65,468.65,465.0,467.98,3700.0,468.65,468.65,465.0,467.98,3700.0
2021-03-22 10:30:00,468.55,470.85,468.1,469.59,3272.0,468.55,470.85,468.1,469.59,3272.0
2021-03-22 11:00:00,469.39,472.83,469.09,472.64,5967.0,469.39,472.83,469.09,472.64,5967.0
2021-03-22 11:30:00,473.49,473.49,471.4,472.64,3406.0,473.49,473.49,471.4,472.64,3406.0
2021-03-22 12:00:00,472.81,472.81,471.37,471.82,3015.0,472.81,472.81,471.37,471.82,3015.0
2021-03-22 12:30:00,471.92,472.85,471.79,472.3,3080.0,471.92,472.85,471.79,472.3,3080.0
2021-03-22 13:00:00,472.03,472.03,469.74,470.2,3300.0,472.03,472.03,469.74,470.2,3300.0
2021-03-22 13:30:00,470.46,472.15,470.22,471.74,4096.0,470.46,472.15,470.22,471.74,4096.0
2021-03-22 14:00:00,471.76,471.76,470.63,471.16,2400.0,471.76,471.76,470.63,471.16,2400.0
2021-03-22 14:30:00,471.97,472.65,471.62,472.48,4000.0,471.97,472.65,471.62,472.48,4000.0
2021-03-22 15:00:00,472.9,472.92,469.58,469.91,7007.0,472.9,472.92,469.58,469.91,7007.0
2021-03-22 15:30:00,469.73,472.82,469.03,470.97,19446.0,469.73,472.82,469.03,470.97,19446.0
2021-03-23 09:30:00,468.63,474.92,468.59,474.08,4218.0,468.63,474.92,468.59,474.08,4218.0
2021-03-23 10:00:00,472.34,476.8,472.3,476.3,9748.0,472.34,476.8,472.3,476.3,9748.0
2021-03-23 10:30:00,477.15,477.15,473.89,475.34,4708.0,477.15,477.15,473.89,475.34,4708.0
2021-03-23 11:00:00,474.86,476.16,474.37,475.42,2081.0,474.86,476.16,474.37,475.42,2081.0
2021-03-23 11:30:00,475.7,476.54,474.45,474.45,2961.0,475.7,476.54,474.45,474.45,2961.0
2021-03-23 12:00:00,474.51,475.0,473.26,474.6,3810.0,474.51,475.0,473.26,474.6,3810.0
2021-03-23 12:30:00,474.91,475.3,474.16,474.77,4282.0,474.91,475.3,474.16,474.77,4282.0
2021-03-23 13:00:00,474.56,477.0,474.55,476.71,3812.0,474.56,477.0,474.55,476.71,3812.0
2021-03-23 13:30:00,475.62,475.84,474.47,475.35,2439.0,475.62,475.84,474.47,475.35,2439.0
2021-03-23 14:00:00,475.42,478.18,475.42,478.18,1780.0,475.42,478.18,475.42,478.18,1780.0
2021-03-23 14:30:00,478.57,478.82,474.59,474.59,5000.0,478.57,478.82,474.59,474.59,5000.0
2021-03-23 15:00:00,474.68,475.41,470.79,472.49,4480.0,474.68,475.41,470.79,472.49,4480.0
2021-03-23 15:30:00,472.92,472.96,468.22,470.56,27396.0,472.92,472.96,468.22,470.56,27396.0
2021-03-24 09:30:00,474.03,474.03,470.81,472.43,2488.0,474.03,474.03,470.81,472.43,2488.0
2021-03-24 10:00:00,471.91,473.24,470.81,472.81,3717.0,471.91,473.24,470.81,472.81,3717.0
2021-03-24 10:30:00,472.68,478.04,472.64,477.98,3714.0,472.68,478.04,472.64,477.98,3714.0
2021-03-24 11:00:00,478.13,482.23,478.13,482.23,5786.0,478.13,482.23,478.13,482.23,5786.0
2021-03-24 11:30:00,481.62,481.68,477.4,478.74,4741.0,481.62,481.68,477.4,478.74,4741.0
2021-03-24 12:00:00,478.37,480.23,478.37,479.16,3032.0,478.37,480.23,478.37,479.16,3032.0
2021-03-24 12:30:00,479.4,479.52,476.6,476.61,2901.0,479.4,479.52,476.6,476.61,2901.0
2021-03-24 13:00:00,475.55,477.28,474.99,477.1,4163.0,475.55,477.28,474.99,477.1,4163.0
2021-03-24 13:30:00,477.25,479.63,476.43,479.63,4015.0,477.25,479.63,476.43,479.63,4015.0
2021-03-24 14:00:00,479.56,479.56,477.28,477.28,3604.0,479.56,479.56,477.28,477.28,3604.0
2021-03-24 14:30:00,477.07,479.58,476.56,478.81,6327.0,477.07,479.58,476.56,478.81,6327.0
2021-03-24 15:00:00,478.81,478.82,476.61,477.25,11212.0,478.81,478.82,476.61,477.25,11212.0
2021-03-24 15:30:00,477.33,477.46,474.52,475.33,46491.0,477.33,477.46,474.52,475.33,46491.0
2021-03-25 09:30:00,472.81,475.02,471.57,471.96,4092.0,472.81,475.02,471.57,471.96,4092.0
2021-03-25 10:00:00,474.66,477.66,472.47,472.75,2102.0,474.66,477.66,472.47,472.75,2102.0
2021-03-25 10:30:00,472.78,474.12,469.15,469.15,4209.0,472.78,474.12,469.15,469.15,4209.0
2021-03-25 11:00:00,469.38,471.02,468.17,469.46,2677.0,469.38,471.02,468.17,469.46,2677.0
2021-03-25 11:30:00,470.31,472.08,467.89,471.52,4338.0,470.31,472.08,467.89,471.52,4338.0
2021-03-25 12:00:00,472.6,473.35,471.49,471.61,5900.0,472.6,473.35,471.49,471.61,5900.0
2021-03-25 12:30:00,472.39,473.06,471.81,472.45,2677.0,472.39,473.06,471.81,472.45,2677.0
2021-03-25 13:00:00,471.74,473.1,471.07,471.97,7506.0,471.74,473.1,471.07,471.97,7506.0
2021-03-25 13:30:00,472.53,475.18,472.18,473.37,3400.0,472.53,475.18,472.18,473.37,3400.0
2021-03-25 14:00:00,473.0,473.43,470.74,471.62,2900.0,473.0,473.43,470.74,471.62,2900.0
2021-03-25 14:30:00,471.91,479.6,471.91,479.6,4116.0,471.91,479.6,471.91,479.6,4116.0
2021-03-25 15:00:00,479.22,479.4,477.82,478.79,5795.0,479.22,479.4,477.82,478.79,5795.0
2021-03-25 15:30:00,478.81,482.45,478.12,480.04,19588.0,478.81,482.45,478.12,480.04,19588.0
2021-03-26 09:30:00,480.69,485.4,480.69,484.22,4252.0,480.69,485.4,480.69,484.22,4252.0
2021-03-26 10:00:00,484.05,486.34,481.73,485.89,20436.0,484.05,486.34,481.73,485.89,20436.0
2021-03-26 10:30:00,485.68,486.27,484.42,485.84,24346.0,485.68,486.27,484.42,485.84,24346.0
2021-03-26 11:00:00,483.96,483.96,477.67,479.25,6027.0,483.96,483.96,477.67,479.25,6027.0
2021-03-26 11:30:00,479.25,484.41,479.25,484.4,4125.0,479.25,484.41,479.25,484.4,4125.0
2021-03-26 12:00:00,484.11,484.81,482.98,484.43,6072.0,484.11,484.81,482.98,484.43,6072.0
2021-03-26 12:30:00,483.65,485.9,483.1,484.18,3905.0,483.65,485.9,483.1,484.18,3905.0
2021-03-26 13:00:00,484.56,485.68,484.13,485.36,4999.0,484.56,485.68,484.13,485.36,4999.0
2021-03-26 13:30:00,485.67,485.67,482.63,483.26,4429.0,485.67,485.67,482.63,483.26,4429.0
2021-03-26 14:00:00,483.28,484.45,479.31,482.85,5223.0,483.28,484.45,479.31,482.85,5223.0
2021-03-26 14:30:00,482.86,484.12,479.96,482.7,6906.0,482.86,484.12,479.96,482.7,6906.0
2021-03-26 15:00:00,482.77,485.54,481.97,485.54,6128.0,482.77,485.54,481.97,485.54,6128.0
2021-03-26 15:30:00,485.95,493.84,485.95,492.67,43088.0,485.95,493.84,485.95,492.67,43088.0
2021-03-29 09:30:00,491.54,494.82,487.18,488.29,7548.0,491.54,494.82,487.18,488.29,7548.0
2021-03-29 10:00:00,486.71,487.38,483.08,484.65,4701.0,486.71,487.38,483.08,484.65,4701.0
2021-03-29 10:30:00,481.93,482.72,477.5,478.77,5099.0,481.93,482.72,477.5,478.77,5099.0
2021-03-29 11:00:00,477.08,479.55,476.38,479.55,4297.0,477.08,479.55,476.38,479.55,4297.0
2021-03-29 11:30:00,480.76,484.76,479.26,483.38,2513.0,480.76,484.76,479.26,483.38,2513.0
2021-03-29 12:00:00,482.5,482.5,480.53,482.47,2866.0,482.5,482.5,480.53,482.47,2866.0
2021-03-29 12:30:00,483.04,485.84,483.04,485.84,2561.0,483.04,485.84,483.04,485.84,2561.0
2021-03-29 13:00:00,487.1,488.37,486.32,486.33,2925.0,487.1,488.37,486.32,486.33,2925.0
2021-03-29 13:30:00,486.0,489.04,485.68,487.1,2529.0,486.0,489.04,485.68,487.1,2529.0
2021-03-29 14:00:00,486.94,487.58,484.41,485.19,5274.0,486.94,487.58,484.41,485.19,5274.0
2021-03-29 14:30:00,485.57,486.26,482.49,484.45,3711.0,485.57,486.26,482.49,484.45,3711.0
2021-03-29 15:00:00,485.33,487.49,485.33,486.25,5702.0,485.33,487.49,485.33,486.25,5702.0
2021-03-29 15:30:00,486.21,487.48,484.63,485.14,20285.0,486.21,487.48,484.63,485.14,20285.0
2021-03-30 09:30:00,484.22,484.22,476.8,482.61,9397.0,484.22,484.22,476.8,482.61,9397.0
2021-03-30 10:00:00,482.61,482.61,477.43,479.78,3700.0,482.61,482.61,477.43,479.78,3700.0
2021-03-30 10:30:00,479.97,484.36,479.0,484.36,7348.0,479.97,484.36,479.0,484.36,7348.0
2021-03-30 11:00:00,484.62,484.62,481.78,483.1,5916.0,484.62,484.62,481.78,483.1,5916.0
2021-03-30 11:30:00,482.61,484.57,481.93,482.7,3056.0,482.61,484.57,481.93,482.7,3056.0
2021-03-30 12:00:00,483.44,483.9,481.91,483.43,4041.0,483.44,483.9,481.91,483.43,4041.0
2021-03-30 12:30:00,482.6,483.5,481.93,482.98,6910.0,482.6,483.5,481.93,482.98,6910.0
2021-03-30 13:00:00,482.37,485.04,482.17,485.04,8190.0,482.37,485.04,482.17,485.04,8190.0
2021-03-30 13:30:00,484.61,485.1,484.05,484.61,2500.0,484.61,485.1,484.05,484.61,2500.0
2021-03-30 14:00:00,484.13,485.6,483.99,485.31,2888.0,484.13,485.6,483.99,485.31,2888.0
2021-03-30 14:30:00,485.91,486.35,485.41,485.93,2869.0,485.91,486.35,485.41,485.93,2869.0
2021-03-30 15:00:00,486.24,486.47,484.8,484.85,14478.0,486.24,486.47,484.8,484.85,14478.0
2021-03-30 15:30:00,485.54,485.98,483.02,483.99,40413.0,485.54,485.98,483.02,483.99,40413.0
2021-03-31 09:30:00,486.27,490.45,484.25,489.76,12637.0,486.27,490.45,484.25,489.76,12637.0
2021-03-31 10:00:00,489.35,492.08,488.12,488.47,19476.0,489.35,492.08,488.12,488.47,19476.0
2021-03-31 10:30:00,488.88,491.45,488.88,490.23,6318.0,488.88,491.45,488.88,490.23,6318.0
2021-03-31 11:00:00,490.3,491.18,489.41,491.0,14534.0,490.3,491.18,489.41,491.0,14534.0
2021-03-31 11:30:00,490.99,490.99,488.16,488.73,6664.0,490.99,490.99,488.16,488.73,6664.0
2021-03-31 12:00:00,489.63,490.22,489.2,489.91,2100.0,489.63,490.22,489.2,489.91,2100.0
2021-03-31 12:30:00,489.64,490.25,488.78,489.7,6000.0,489.64,490.25,488.78,489.7,6000.0
2021-03-31 13:00:00,489.98,492.61,489.04,490.27,11243.0,489.98,492.61,489.04,490.27,11243.0
2021-03-31 13:30:00,491.45,491.49,489.57,489.57,6603.0,491.45,491.49,489.57,489.57,6603.0
2021-03-31 14:00:00,489.93,490.63,489.1,489.7,3610.0,489.93,490.63,489.1,489.7,3610.0
2021-03-31 14:30:00,490.3,490.3,489.07,489.48,3996.0,490.3,490.3,489.07,489.48,3996.0
2021-03-31 15:00:00,489.95,490.5,488.92,490.05,9048.0,489.95,490.5,488.92,490.05,9048.0
2021-03-31 15:30:00,490.01,490.32,477.25,486.7,32433.0,490.01,490.32,477.25,486.7,32433.0
2021-04-01 09:30:00,492.26,496.74,490.0,494.36,6829.0,492.26,496.74,490.0,494.36,6829.0
2021-04-01 10:00:00,494.39,499.52,493.04,498.12,5729.0,494.39,499.52,493.04,498.12,5729.0
2021-04-01 10:30:00,497.81,502.52,497.67,500.01,5513.0,497.81,502.52,497.67,500.01,5513.0
2021-04-01 11:00:00,500.0,500.04,498.25,498.41,5980.0,500.0,500.04,498.25,498.41,5980.0
2021-04-01 11:30:00,498.28,499.53,497.43,497.43,4989.0,498.28,499.53,497.43,497.43,4989.0
2021-04-01 12:00:00,497.59,497.95,494.59,496.11,11165.0,497.59,497.95,494.59,496.11,11165.0
2021-04-01 12:30:00,496.08,497.32,495.98,497.06,2314.0,496.08,497.32,495.98,497.06,2314.0
2021-04-01 13:00:00,497.14,497.43,496.17,496.17,5428.0,497.14,497.43,496.17,496.17,5428.0
2021-04-01 13:30:00,496.76,498.33,496.76,497.92,6693.0,496.76,498.33,496.76,497.92,6693.0
2021-04-01 14:00:00,498.0,498.27,497.15,497.47,4988.0,498.0,498.27,497.15,497.47,4988.0
2021-04-01 14:30:00,498.0,498.25,497.52,498.02,4369.0,498.0,498.25,497.52,498.02,4369.0
2021-04-01 15:00:00,497.66,498.58,497.65,498.25,7444.0,497.66,498.58,497.65,498.25,7444.0
2021-04-01 15:30:00,498.25,501.1,498.03,500.47,53288.0,498.25,501.1,498.03,500.47,53288.0
2021-04-05 09:30:00,500.0,504.46,500.0,502.86,5803.0,500.0,504.46,500.0,502.86,5803.0
2021-04-05 10:00:00,502.15,502.15,497.97,500.75,3491.0,502.15,502.15,497.97,500.75,3491.0
2021-04-05 10:30:00,500.81,501.39,495.38,496.59,6454.0,500.81,501.39,495.38,496.59,6454.0
2021-04-05 11:00:00,495.4,499.09,495.4,499.07,2942.0,495.4,499.09,495.4,499.07,2942.0
2021-04-05 11:30:00,498.94,500.79,498.69,499.84,3700.0,498.94,500.79,498.69,499.84,3700.0
2021-04-05 12:00:00,500.26,502.32,499.91,501.85,4117.0,500.26,502.32,499.91,501.85,4117.0
2021-04-05 12:30:00,501.6,503.76,501.53,502.4,8516.0,501.6,503.76,501.53,502.4,8516.0
2021-04-05 13:00:00,502.37,503.71,502.01,503.19,4467.0,502.37,503.71,502.01,503.19,4467.0
2021-04-05 13:30:00,502.26,502.61,501.23,501.29,3406.0,502.26,502.61,501.23,501.29,3406.0
2021-04-05 14:00:00,501.71,501.93,500.94,500.94,3733.0,501.71,501.93,500.94,500.94,3733.0
2021-04-05 14:30:00,501.45,502.37,500.86,501.11,4214.0,501.45,502.37,500.86,501.11,4214.0
2021-04-05 15:00:00,501.78,502.11,499.86,500.61,7411.0,501.78,502.11,499.86,500.61,7411.0
2021-04-05 15:30:00,500.31,501.28,497.96,498.39,65714.0,500.31,501.28,497.96,498.39,65714.0
2021-04-06 09:30:00,498.82,500.0,495.36,499.97,2760.0,498.82,500.0,495.36,499.97,2760.0
2021-04-06 10:00:00,502.57,502.84,501.21,501.59,2013.0,502.57,502.84,501.21,501.59,2013.0
2021-04-06 10:30:00,502.49,503.89,500.95,503.18,4363.0,502.49,503.89,500.95,503.18,4363.0
2021-04-06 11:00:00,502.53,504.9,502.53,504.33,4125.0,502.53,504.9,502.53,504.33,4125.0
2021-04-06 11:30:00,504.63,504.96,504.09,504.96,3960.0,504.63,504.96,504.09,504.96,3960.0
2021-04-06 12:00:00,504.64,504.76,503.97,504.51,3613.0,504.64,504.76,503.97,504.51,3613.0
2021-04-06 12:30:00,504.53,504.95,503.99,504.0,3901.0,504.53,504.95,503.99,504.0,3901.0
2021-04-06 13:00:00,504.0,504.0,501.16,501.97,5312.0,504.0,504.0,501.16,501.97,5312.0
2021-04-06 13:30:00,501.79,504.43,501.78,504.17,1102.0,501.79,504.43,501.78,504.17,1102.0
2021-04-06 14:00:00,504.3,505.98,504.18,504.48,4854.0,504.3,505.98,504.18,504.48,4854.0
2021-04-06 14:30:00,504.25,506.11,503.27,506.11,3345.0,504.25,506.11,503.27,506.11,3345.0
2021-04-06 15:00:00,506.53,506.53,504.75,505.77,3798.0,506.53,506.53,504.75,505.77,3798.0
2021-04-06 15:30:00,505.89,507.23,504.97,505.86,22485.0,505.89,507.23,504.97,505.86,22485.0
2021-04-07 09:30:00,506.92,506.92,500.34,501.16,4063.0,506.92,506.92,500.34,501.16,4063.0
2021-04-07 10:00:00,500.93,505.48,500.92,504.92,3335.0,500.93,505.48,500.92,504.92,3335.0
2021-04-07 10:30:00,504.9,504.91,502.86,502.96,2286.0,504.9,504.91,502.86,502.96,2286.0
2021-04-07 11:00:00,503.47,503.47,501.51,501.52,1002.0,503.47,503.47,501.51,501.52,1002.0
2021-04-07 11:30:00,500.04,501.72,499.9,501.72,1963.0,500.04,501.72,499.9,501.72,1963.0
2021-04-07 12:00:00,501.74,502.35,499.25,499.25,4900.0,501.74,502.35,499.25,499.25,4900.0
2021-04-07 12:30:00,499.12,500.03,498.44,499.11,2225.0,499.12,500.03,498.44,499.11,2225.0
2021-04-07 13:00:00,498.89,498.89,497.23,497.25,2490.0,498.89,498.89,497.23,497.25,2490.0
2021-04-07 13:30:00,498.15,499.17,498.15,498.72,1406.0,498.15,499.17,498.15,498.72,1406.0
2021-04-07 14:00:00,499.19,500.69,499.17,500.57,2570.0,499.19,500.69,499.17,500.57,2570.0
2021-04-07 14:30:00,500.22,503.69,500.22,501.69,3375.0,500.22,503.69,500.22,501.69,3375.0
2021-04-07 15:00:00,501.91,502.88,500.62,500.62,2707.0,501.91,502.88,500.62,500.62,2707.0
2021-04-07 15:30:00,500.89,502.83,500.45,501.53,13888.0,500.89,502.83,500.45,501.53,13888.0
2021-04-08 09:30:00,507.92,510.75,502.76,507.92,11638.0,507.92,510.75,502.76,507.92,11638.0
2021-04-08 10:00:00,507.69,507.69,503.57,506.18,5360.0,507.69,507.69,503.57,506.18,5360.0
2021-04-08 10:30:00,506.78,508.08,506.68,507.66,2358.0,506.78,508.08,506.68,507.66,2358.0
2021-04-08 11:00:00,507.56,508.25,505.16,507.54,8295.0,507.56,508.25,505.16,507.54,8295.0
2021-04-08 11:30:00,507.18,509.08,506.88,508.79,11296.0,507.18,509.08,506.88,508.79,11296.0
2021-04-08 12:00:00,509.0,509.33,507.97,508.27,4720.0,509.0,509.33,507.97,508.27,4720.0
2021-04-08 12:30:00,508.81,509.9,508.11,509.89,13750.0,508.81,509.9,508.11,509.89,13750.0
2021-04-08 13:00:00,509.25,511.32,509.25,511.06,3812.0,509.25,511.32,509.25,511.06,3812.0
2021-04-08 13:30:00,510.41,510.68,509.84,510.04,1527.0,510.41,510.68,509.84,510.04,1527.0
2021-04-08 14:00:00,510.28,511.14,510.27,510.5,7530.0,510.28,511.14,510.27,510.5,7530.0
2021-04-08 14:30:00,510.33,510.86,509.58,509.96,7360.0,510.33,510.86,509.58,509.96,7360.0
2021-04-08 15:00:00,509.8,512.52,509.8,512.5,4806.0,509.8,512.52,509.8,512.5,4806.0
2021-04-08 15:30:00,512.84,515.67,512.57,515.16,32650.0,512.84,515.67,512.57,515.16,32650.0
2021-04-09 09:30:00,514.53,514.53,508.79,510.81,2959.0,514.53,514.53,508.79,510.81,2959.0
2021-04-09 10:00:00,510.95,516.0,510.09,516.0,4860.0,510.95,516.0,510.09,516.0,4860.0
2021-04-09 10:30:00,515.28,517.8,515.0,515.56,6286.0,515.28,517.8,515.0,515.56,6286.0
2021-04-09 11:00:00,515.64,517.41,515.46,516.49,1172.0,515.64,517.41,515.46,516.49,1172.0
2021-04-09 11:30:00,515.76,516.93,515.14,516.83,998.0,515.76,516.93,515.14,516.83,998.0
2021-04-09 12:00:00,517.49,517.98,516.5,516.5,2465.0,517.49,517.98,516.5,516.5,2465.0
2021-04-09 12:30:00,516.54,518.48,516.09,518.48,3400.0,516.54,518.48,516.09,518.48,3400.0
2021-04-09 13:00:00,518.64,518.76,517.74,517.81,1503.0,518.64,518.76,517.74,517.81,1503.0
2021-04-09 13:30:00,518.0,519.84,517.99,519.38,1896.0,518.0,519.84,517.99,519.38,1896.0
2021-04-09 14:00:00,519.88,520.54,519.28,519.56,1200.0,519.88,520.54,519.28,519.56,1200.0
2021-04-09 14:30:00,518.59,518.59,515.86,517.08,3900.0,518.59,518.59,515.86,517.08,3900.0
2021-04-09 15:00:00,517.02,517.03,515.07,515.76,4705.0,517.02,517.03,515.07,515.76,4705.0
2021-04-09 15:30:00,516.08,518.98,514.99,518.12,20343.0,516.08,518.98,514.99,518.12,20343.0
2021-04-12 09:30:00,515.8,520.75,515.05,516.35,3929.0,515.8,520.75,515.05,516.35,3929.0
2021-04-12 10:00:00,517.84,519.98,517.19,519.95,1491.0,517.84,519.98,517.19,519.95,1491.0
2021-04-12 10:30:00,519.75,523.44,519.75,521.75,2900.0,519.75,523.44,519.75,521.75,2900.0
2021-04-12 11:00:00,522.02,523.28,521.13,522.96,2522.0,522.02,523.28,521.13,522.96,2522.0
2021-04-12 11:30:00,522.95,522.95,521.52,521.52,1270.0,522.95,522.95,521.52,521.52,1270.0
2021-04-12 12:00:00,522.58,523.11,522.06,522.85,1356.0,522.58,523.11,522.06,522.85,1356.0
2021-04-12 12:30:00,523.04,524.21,522.82,524.17,2400.0,523.04,524.21,522.82,524.17,2400.0
2021-04-12 13:00:00,524.23,524.83,523.27,523.97,3171.0,524.23,524.83,523.27,523.97,3171.0
2021-04-12 13:30:00,523.2,523.2,521.37,521.83,2241.0,523.2,523.2,521.37,521.83,2241.0
2021-04-12 14:00:00,522.81,522.94,521.59,521.96,1305.0,522.81,522.94,521.59,521.96,1305.0
2021-04-12 14:30:00,521.76,521.82,520.76,521.44,1900.0,521.76,521.82,520.76,521.44,1900.0
2021-04-12 15:00:00,521.3,522.95,520.55,522.4,5239.0,521.3,522.95,520.55,522.4,5239.0
2021-04-12 15:30:00,522.13,525.5,522.13,524.98,22048.0,522.13,525.5,522.13,524.98,22048.0
2021-04-13 09:30:00,525.11,531.22,525.11,528.67,5062.0,525.11,531.22,525.11,528.67,5062.0
2021-04-13 10:00:00,528.54,528.54,524.35,525.75,1400.0,528.54,528.54,524.35,525.75,1400.0
2021-04-13 10:30:00,526.42,526.47,525.02,525.74,2373.0,526.42,526.47,525.02,525.74,2373.0
2021-04-13 11:00:00,526.03,526.14,522.77,522.77,1000.0,526.03,526.14,522.77,522.77,1000.0
2021-04-13 11:30:00,522.77,524.16,522.68,522.69,1411.0,522.77,524.16,522.68,522.69,1411.0
2021-04-13 12:00:00,522.64,525.0,521.93,524.47,1800.0,522.64,525.0,521.93,524.47,1800.0
2021-04-13 12:30:00,525.0,525.02,522.65,522.65,1584.0,525.0,525.02,522.65,522.65,1584.0
2021-04-13 13:00:00,523.11,524.66,522.97,524.57,4603.0,523.11,524.66,522.97,524.57,4603.0
2021-04-13 13:30:00,525.06,525.46,524.51,524.52,2372.0,525.06,525.46,524.51,524.52,2372.0
2021-04-13 14:00:00,524.2,525.29,523.93,524.57,4100.0,524.2,525.29,523.93,524.57,4100.0
2021-04-13 14:30:00,524.61,525.84,524.08,524.87,3338.0,524.61,525.84,524.08,524.87,3338.0
2021-04-13 15:00:00,524.65,527.09,524.65,525.59,4829.0,524.65,527.09,524.65,525.59,4829.0
2021-04-13 15:30:00,525.59,526.59,524.05,524.35,22572.0,525.59,526.59,524.05,524.35,22572.0
2021-04-14 09:30:00,525.93,529.39,522.98,526.28,5222.0,525.93,529.39,522.98,526.28,5222.0
2021-04-14 10:00:00,526.09,526.31,523.67,524.38,900.0,526.09,526.31,523.67,524.38,900.0
2021-04-14 10:30:00,525.06,525.75,522.59,522.59,3567.0,525.06,525.75,522.59,522.59,3567.0
2021-04-14 11:00:00,521.92,522.43,518.63,519.06,1700.0,521.92,522.43,518.63,519.06,1700.0
2021-04-14 11:30:00,520.2,521.01,519.92,521.01,1733.0,520.2,521.01,519.92,521.01,1733.0
2021-04-14 12:00:00,521.92,521.92,520.48,520.48,2314.0,521.92,521.92,520.48,520.48,2314.0
2021-04-14 12:30:00,519.67,522.55,519.67,522.55,1000.0,519.67,522.55,519.67,522.55,1000.0
2021-04-14 13:00:00,521.81,523.26,521.22,522.75,1220.0,521.81,523.26,521.22,522.75,1220.0
2021-04-14 13:30:00,523.11,523.87,521.97,521.97,1619.0,523.11,523.87,521.97,521.97,1619.0
2021-04-14 14:00:00,521.81,523.28,520.16,523.22,1601.0,521.81,523.28,520.16,523.22,1601.0
2021-04-14 14:30:00,524.08,524.13,520.12,521.3,3316.0,524.08,524.13,520.12,521.3,3316.0
2021-04-14 15:00:00,520.25,521.85,520.0,521.85,2204.0,520.25,521.85,520.0,521.85,2204.0
2021-04-14 15:30:00,522.35,522.59,520.09,522.31,11875.0,522.35,522.59,520.09,522.31,11875.0
2021-04-15 09:30:00,530.16,530.42,525.06,528.36,5602.0,530.16,530.42,525.06,528.36,5602.0
2021-04-15 10:00:00,528.35,529.33,527.14,528.92,5547.0,528.35,529.33,527.14,528.92,5547.0
2021-04-15 10:30:00,529.12,530.21,529.12,529.3,3260.0,529.12,530.21,529.12,529.3,3260.0
2021-04-15 11:00:00,529.59,530.44,528.51,529.19,4715.0,529.59,530.44,528.51,529.19,4715.0
2021-04-15 11:30:00,529.48,530.07,528.77,528.77,3500.0,529.48,530.07,528.77,528.77,3500.0
2021-04-15 12:00:00,528.21,530.34,528.06,530.2,4653.0,528.21,530.34,528.06,530.2,4653.0
2021-04-15 12:30:00,530.0,534.62,529.81,532.81,6836.0,530.0,534.62,529.81,532.81,6836.0
2021-04-15 13:00:00,532.39,532.4,531.46,531.87,2500.0,532.39,532.4,531.46,531.87,2500.0
2021-04-15 13:30:00,532.8,533.35,532.29,532.94,2175.0,532.8,533.35,532.29,532.94,2175.0
2021-04-15 14:00:00,532.74,533.44,532.19,532.73,2750.0,532.74,533.44,532.19,532.73,2750.0
2021-04-15 14:30:00,532.55,533.01,531.77,531.77,4794.0,532.55,533.01,531.77,531.77,4794.0
2021-04-15 15:00:00,531.55,532.03,530.25,531.49,4654.0,531.55,532.03,530.25,531.49,4654.0
2021-04-15 15:30:00,532.07,532.49,530.84,530.91,21437.0,532.07,532.49,530.84,530.91,21437.0
2021-04-16 09:30:00,532.94,536.33,531.61,534.3,24236.0,532.94,536.33,531.61,534.3,24236.0
2021-04-16 10:00:00,534.47,534.47,530.96,530.99,3097.0,534.47,534.47,530.96,530.99,3097.0
2021-04-16 10:30:00,530.52,533.95,529.31,533.19,5038.0,530.52,533.95,529.31,533.19,5038.0
2021-04-16 11:00:00,533.01,535.28,532.88,535.16,4580.0,533.01,535.28,532.88,535.16,4580.0
2021-04-16 11:30:00,535.0,535.22,533.09,533.77,12551.0,535.0,535.22,533.09,533.77,12551.0
2021-04-16 12:00:00,533.86,535.62,533.28,533.94,13992.0,533.86,535.62,533.28,533.94,13992.0
2021-04-16 12:30:00,533.65,533.65,532.07,532.5,1701.0,533.65,533.65,532.07,532.5,1701.0
2021-04-16 13:00:00,532.99,533.15,530.47,531.07,1206.0,532.99,533.15,530.47,531.07,1206.0
2021-04-16 13:30:00,530.98,532.3,530.78,531.51,2330.0,530.98,532.3,530.78,531.51,2330.0
2021-04-16 14:00:00,532.52,534.32,532.52,533.56,5000.0,532.52,534.32,532.52,533.56,5000.0
2021-04-16 14:30:00,534.02,534.02,531.23,532.08,3974.0,534.02,534.02,531.23,532.08,3974.0
2021-04-16 15:00:00,532.55,534.05,532.55,533.81,3604.0,532.55,534.05,532.55,533.81,3604.0
2021-04-16 15:30:00,533.01,534.82,531.63,534.03,18561.0,533.01,534.82,531.63,534.03,18561.0
2021-04-19 09:30:00,529.9,533.43,529.9,531.79,1266.0,529.9,533.43,529.9,531.79,1266.0
2021-04-19 10:00:00,530.68,533.12,530.07,533.12,1996.0,530.68,533.12,530.07,533.12,1996.0
2021-04-19 10:30:00,531.12,531.2,528.39,529.55,1610.0,531.12,531.2,528.39,529.55,1610.0
2021-04-19 11:00:00,528.73,531.29,527.94,529.49,1700.0,528.73,531.29,527.94,529.49,1700.0
2021-04-19 11:30:00,529.33,529.33,527.5,527.99,2245.0,529.33,529.33,527.5,527.99,2245.0
2021-04-19 12:00:00,526.62,528.24,525.93,527.4,1402.0,526.62,528.24,525.93,527.4,1402.0
2021-04-19 12:30:00,526.38,526.88,525.83,526.46,1704.0,526.38,526.88,525.83,526.46,1704.0
2021-04-19 13:00:00,528.23,529.71,528.23,528.34,2195.0,528.23,529.71,528.23,528.34,2195.0
2021-04-19 13:30:00,528.16,529.8,528.16,529.36,3112.0,528.16,529.8,528.16,529.36,3112.0
2021-04-19 14:00:00,530.05,531.12,528.1,530.23,12974.0,530.05,531.12,528.1,530.23,12974.0
2021-04-19 14:30:00,529.61,530.74,528.1,529.24,2624.0,529.61,530.74,528.1,529.24,2624.0
2021-04-19 15:00:00,529.07,529.6,528.58,529.6,2008.0,529.07,529.6,528.58,529.6,2008.0
2021-04-19 15:30:00,529.67,530.78,528.84,530.0,17184.0,529.67,530.78,528.84,530.0,17184.0
2021-04-20 09:30:00,531.12,532.6,528.15,528.8,5811.0,531.12,532.6,528.15,528.8,5811.0
2021-04-20 10:00:00,529.56,531.6,529.56,531.06,9824.0,529.56,531.6,529.56,531.06,9824.0
2021-04-20 10:30:00,530.71,531.4,527.3,527.3,7710.0,530.71,531.4,527.3,527.3,7710.0
2021-04-20 11:00:00,527.3,528.04,524.06,524.24,1792.0,527.3,528.04,524.06,524.24,1792.0
2021-04-20 11:30:00,524.24,524.46,523.17,523.55,4933.0,524.24,524.46,523.17,523.55,4933.0
2021-04-20 12:00:00,523.33,524.71,522.4,522.4,3417.0,523.33,524.71,522.4,522.4,3417.0
2021-04-20 12:30:00,522.38,522.52,519.37,520.0,5030.0,522.38,522.52,519.37,520.0,5030.0
2021-04-20 13:00:00,519.33,520.94,516.89,520.26,7126.0,519.33,520.94,516.89,520.26,7126.0
2021-04-20 13:30:00,520.64,521.39,519.53,521.39,2538.0,520.64,521.39,519.53,521.39,2538.0
2021-04-20 14:00:00,520.88,521.37,519.61,519.61,1751.0,520.88,521.37,519.61,519.61,1751.0
2021-04-20 14:30:00,519.93,521.22,519.58,519.78,4045.0,519.93,521.22,519.58,519.78,4045.0
2021-04-20 15:00:00,519.51,520.2,519.23,519.93,4619.0,519.51,520.2,519.23,519.93,4619.0
2021-04-20 15:30:00,519.51,524.36,519.51,523.73,11504.0,519.51,524.36,519.51,523.73,11504.0
2021-04-21 09:30:00,523.13,526.0,522.55,526.0,1360.0,523.13,526.0,522.55,526.0,1360.0
2021-04-21 10:00:00,528.04,528.9,526.76,527.67,2100.0,528.04,528.9,526.76,527.67,2100.0
2021-04-21 10:30:00,527.33,528.27,526.97,527.3,1921.0,527.33,528.27,526.97,527.3,1921.0
2021-04-21 11:00:00,528.21,528.49,527.29,528.39,1432.0,528.21,528.49,527.29,528.39,1432.0
2021-04-21 11:30:00,527.72,528.07,526.88,527.13,1200.0,527.72,528.07,526.88,527.13,1200.0
2021-04-21 12:00:00,527.15,528.04,526.43,528.04,700.0,527.15,528.04,526.43,528.04,700.0
2021-04-21 12:30:00,528.66,528.66,527.44,527.54,1300.0,528.66,528.66,527.44,527.54,1300.0
2021-04-21 13:00:00,528.1,528.13,527.53,527.81,3400.0,528.1,528.13,527.53,527.81,3400.0
2021-04-21 13:30:00,527.25,528.31,527.22,527.4,2339.0,527.25,528.31,527.22,527.4,2339.0
2021-04-21 14:00:00,526.89,527.36,526.11,526.11,2001.0,526.89,527.36,526.11,526.11,2001.0
2021-04-21 14:30:00,526.62,526.78,525.82,526.65,1711.0,526.62,526.78,525.82,526.65,1711.0
2021-04-21 15:00:00,526.41,526.44,525.84,526.13,1600.0,526.41,526.44,525.84,526.13,1600.0
2021-04-21 15:30:00,526.57,528.22,525.95,526.39,19669.0,526.57,528.22,525.95,526.39,19669.0
2021-04-22 09:30:00,530.28,533.62,528.26,530.02,12086.0,530.28,533.62,528.26,530.02,12086.0
2021-04-22 10:00:00,528.31,532.5,528.31,532.5,8279.0,528.31,532.5,528.31,532.5,8279.0
2021-04-22 10:30:00,535.2,535.31,534.01,535.0,2496.0,535.2,535.31,534.01,535.0,2496.0
2021-04-22 11:00:00,535.0,537.01,533.74,535.41,14607.0,535.0,537.01,533.74,535.41,14607.0
2021-04-22 11:30:00,535.42,537.85,535.39,537.5,1163.0,535.42,537.85,535.39,537.5,1163.0
2021-04-22 12:00:00,536.88,539.24,536.88,538.77,1146.0,536.88,539.24,536.88,538.77,1146.0
2021-04-22 12:30:00,539.12,539.12,537.21,537.38,2306.0,539.12,539.12,537.21,537.38,2306.0
2021-04-22 13:00:00,536.45,536.45,532.94,536.27,2000.0,536.45,536.45,532.94,536.27,2000.0
2021-04-22 13:30:00,535.52,536.15,529.26,529.82,6224.0,535.52,536.15,529.26,529.82,6224.0
2021-04-22 14:00:00,530.11,535.33,529.83,535.33,11414.0,530.11,535.33,529.83,535.33,11414.0
2021-04-22 14:30:00,536.06,536.67,532.68,535.17,3060.0,536.06,536.67,532.68,535.17,3060.0
2021-04-22 15:00:00,535.17,535.26,533.17,533.64,4212.0,535.17,535.26,533.17,533.64,4212.0
2021-04-22 15:30:00,533.8,535.43,533.42,534.74,11444.0,533.8,535.43,533.42,534.74,11444.0
2021-04-23 09:30:00,537.97,542.43,537.97,542.43,2811.0,537.97,542.43,537.97,542.43,2811.0
2021-04-23 10:00:00,542.3,542.45,540.49,541.8,1000.0,542.3,542.45,540.49,541.8,1000.0
2021-04-23 10:30:00,539.76,540.77,538.62,539.33,1529.0,539.76,540.77,538.62,539.33,1529.0
2021-04-23 11:00:00,540.4,540.78,539.06,539.07,4371.0,540.4,540.78,539.06,539.07,4371.0
2021-04-23 11:30:00,539.39,540.72,539.03,539.71,5775.0,539.39,540.72,539.03,539.71,5775.0
2021-04-23 12:00:00,539.09,541.0,539.09,539.23,17315.0,539.09,541.0,539.09,539.23,17315.0
2021-04-23 12:30:00,539.52,542.92,539.44,542.56,5943.0,539.52,542.92,539.44,542.56,5943.0
2021-04-23 13:00:00,543.1,543.1,541.56,542.03,10300.0,543.1,543.1,541.56,542.03,10300.0
2021-04-23 13:30:00,541.87,542.18,541.26,541.5,9300.0,541.87,542.18,541.26,541.5,9300.0
2021-04-23 14:00:00,542.24,542.24,541.65,541.76,3200.0,542.24,542.24,541.65,541.76,3200.0
2021-04-23 14:30:00,542.04,542.28,541.17,542.02,5835.0,542.04,542.28,541.17,542.02,5835.0
2021-04-23 15:00:00,541.81,543.05,541.08,542.83,11296.0,541.81,543.05,541.08,542.83,11296.0
2021-04-23 15:30:00,542.7,546.9,542.48,543.93,27329.0,542.7,546.9,542.48,543.93,27329.0
2021-04-26 09:30:00,544.57,547.57,542.53,544.51,2846.0,544.57,547.57,542.53,544.51,2846.0
2021-04-26 10:00:00,542.8,542.8,540.64,540.64,500.0,542.8,542.8,540.64,540.64,500.0
2021-04-26 10:30:00,540.44,541.44,540.43,540.73,643.0,540.44,541.44,540.43,540.73,643.0
2021-04-26 11:00:00,539.59,541.47,539.59,541.47,1100.0,539.59,541.47,539.59,541.47,1100.0
2021-04-26 11:30:00,540.64,540.68,539.76,540.13,600.0,540.64,540.68,539.76,540.13,600.0
2021-04-26 12:00:00,540.32,540.39,538.04,539.19,1898.0,540.32,540.39,538.04,539.19,1898.0
2021-04-26 12:30:00,538.95,539.93,538.95,539.31,800.0,538.95,539.93,538.95,539.31,800.0
2021-04-26 13:00:00,539.22,539.22,538.53,539.11,933.0,539.22,539.22,538.53,539.11,933.0
2021-04-26 13:30:00,539.62,539.84,539.32,539.56,905.0,539.62,539.84,539.32,539.56,905.0
2021-04-26 14:00:00,539.45,540.09,539.11,539.61,2400.0,539.45,540.09,539.11,539.61,2400.0
2021-04-26 14:30:00,539.86,540.4,539.34,540.4,4496.0,539.86,540.4,539.34,540.4,4496.0
2021-04-26 15:00:00,541.0,543.16,540.77,541.87,2522.0,541.0,543.16,540.77,541.87,2522.0
2021-04-26 15:30:00,541.88,545.92,541.88,544.44,28360.0,541.88,545.92,541.88,544.44,28360.0
2021-04-27 09:30:00,545.18,546.93,540.08,542.9,6448.0,545.18,546.93,540.08,542.9,6448.0
2021-04-27 10:00:00,543.59,543.59,541.16,543.57,1100.0,543.59,543.59,541.16,543.57,1100.0
2021-04-27 10:30:00,544.48,544.5,543.34,543.34,300.0,544.48,544.5,543.34,543.34,300.0
2021-04-27 11:00:00,546.17,546.17,543.94,544.04,1710.0,546.17,546.17,543.94,544.04,1710.0
2021-04-27 11:30:00,544.66,544.66,544.62,544.62,300.0,544.66,544.66,544.62,544.62,300.0
2021-04-27 12:00:00,545.06,546.16,545.0,545.38,1200.0,545.06,546.16,545.0,545.38,1200.0
2021-04-27 12:30:00,545.39,545.48,544.05,544.05,4918.0,545.39,545.48,544.05,544.05,4918.0
2021-04-27 13:00:00,544.48,544.64,544.01,544.04,900.0,544.48,544.64,544.01,544.04,900.0
2021-04-27 13:30:00,543.77,544.0,543.01,544.0,900.0,543.77,544.0,543.01,544.0,900.0
2021-04-27 14:00:00,544.25,544.25,542.0,543.06,1400.0,544.25,544.25,542.0,543.06,1400.0
2021-04-27 14:30:00,543.25,543.52,541.48,541.58,2800.0,543.25,543.52,541.48,541.58,2800.0
2021-04-27 15:00:00,541.31,541.8,540.66,541.5,4706.0,541.31,541.8,540.66,541.5,4706.0
2021-04-27 15:30:00,541.49,542.57,541.2,542.54,15580.0,541.49,542.57,541.2,542.54,15580.0
2021-04-28 09:30:00,542.75,544.0,538.45,540.88,3574.0,542.75,544.0,538.45,540.88,3574.0
2021-04-28 10:00:00,544.99,545.0,540.34,541.0,13685.0,544.99,545.0,540.34,541.0,13685.0
2021-04-28 10:30:00,540.37,542.34,539.96,541.36,5376.0,540.37,542.34,539.96,541.36,5376.0
2021-04-28 11:00:00,541.03,541.5,538.42,538.83,4004.0,541.03,541.5,538.42,538.83,4004.0
2021-04-28 11:30:00,538.82,539.79,538.4,539.01,2932.0,538.82,539.79,538.4,539.01,2932.0
2021-04-28 12:00:00,539.87,542.0,539.58,539.58,1800.0,539.87,542.0,539.58,539.58,1800.0
2021-04-28 12:30:00,539.51,540.06,538.72,538.72,2218.0,539.51,540.06,538.72,538.72,2218.0
2021-04-28 13:00:00,539.34,540.83,538.2,540.83,800.0,539.34,540.83,538.2,540.83,800.0
2021-04-28 13:30:00,540.97,540.98,539.88,539.88,1100.0,540.97,540.98,539.88,539.88,1100.0
2021-04-28 14:00:00,539.46,541.17,539.21,539.96,2001.0,539.46,541.17,539.21,539.96,2001.0
2021-04-28 14:30:00,539.88,542.18,539.29,541.59,1605.0,539.88,542.18,539.29,541.59,1605.0
2021-04-28 15:00:00,540.98,541.45,539.89,541.45,1621.0,540.98,541.45,539.89,541.45,1621.0
2021-04-28 15:30:00,541.55,542.2,538.48,539.48,12942.0,541.55,542.2,538.48,539.48,12942.0
2021-04-29 09:30:00,543.9,544.91,537.95,537.95,4518.0,543.9,544.91,537.95,537.95,4518.0
2021-04-29 10:00:00,538.02,538.8,534.98,537.56,7188.0,538.02,538.8,534.98,537.56,7188.0
2021-04-29 10:30:00,535.59,538.16,533.98,537.66,1500.0,535.59,538.16,533.98,537.66,1500.0
2021-04-29 11:00:00,537.71,537.71,534.84,536.05,1602.0,537.71,537.71,534.84,536.05,1602.0
2021-04-29 11:30:00,534.87,536.17,534.19,534.19,800.0,534.87,536.17,534.19,534.19,800.0
2021-04-29 12:00:00,533.71,533.71,531.82,532.34,1517.0,533.71,533.71,531.82,532.34,1517.0
2021-04-29 12:30:00,531.77,535.85,531.77,534.16,970.0,531.77,535.85,531.77,534.16,970.0
2021-04-29 13:00:00,534.35,535.17,533.5,535.17,1294.0,534.35,535.17,533.5,535.17,1294.0
2021-04-29 13:30:00,535.33,535.42,534.29,534.55,1666.0,535.33,535.42,534.29,534.55,1666.0
2021-04-29 14:00:00,534.54,534.91,533.83,534.76,1266.0,534.54,534.91,533.83,534.76,1266.0
2021-04-29 14:30:00,536.43,537.53,536.16,537.33,1300.0,536.43,537.53,536.16,537.33,1300.0
2021-04-29 15:00:00,537.39,537.39,534.26,534.59,3500.0,537.39,537.39,534.26,534.59,3500.0
2021-04-29 15:30:00,533.86,535.16,532.58,533.77,18875.0,533.86,535.16,532.58,533.77,18875.0
2021-04-30 09:30:00,527.47,527.47,516.35,520.21,8029.0,527.47,527.47,516.35,520.21,8029.0
2021-04-30 10:00:00,519.82,523.24,519.46,521.74,3855.0,519.82,523.24,519.46,521.74,3855.0
2021-04-30 10:30:00,522.14,522.71,517.72,517.72,2438.0,522.14,522.71,517.72,517.72,2438.0
2021-04-30 11:00:00,518.78,520.86,517.64,519.15,3382.0,518.78,520.86,517.64,519.15,3382.0
2021-04-30 11:30:00,519.96,524.72,519.81,523.9,2100.0,519.96,524.72,519.81,523.9,2100.0
2021-04-30 12:00:00,524.61,524.93,522.98,522.98,3370.0,524.61,524.93,522.98,522.98,3370.0
2021-04-30 12:30:00,522.99,523.09,522.3,522.84,954.0,522.99,523.09,522.3,522.84,954.0
2021-04-30 13:00:00,522.85,523.96,521.97,522.84,3138.0,522.85,523.96,521.97,522.84,3138.0
2021-04-30 13:30:00,523.18,523.36,519.17,519.86,3016.0,523.18,523.36,519.17,519.86,3016.0
2021-04-30 14:00:00,519.27,522.65,519.27,521.64,3500.0,519.27,522.65,519.27,521.64,3500.0
2021-04-30 14:30:00,521.25,522.22,520.44,520.44,3533.0,521.25,522.22,520.44,520.44,3533.0
2021-04-30 15:00:00,521.46,522.76,519.99,522.09,6781.0,521.46,522.76,519.99,522.09,6781.0
2021-04-30 15:30:00,520.69,522.36,518.32,520.81,32604.0,520.69,522.36,518.32,520.81,32604.0
2021-05-03 09:30:00,524.27,525.05,521.6,521.89,3516.0,524.27,525.05,521.6,521.89,3516.0
2021-05-03 10:00:00,522.92,525.4,521.1,521.99,4780.0,522.92,525.4,521.1,521.99,4780.0
2021-05-03 10:30:00,523.56,525.66,521.82,521.82,2951.0,523.56,525.66,521.82,521.82,2951.0
2021-05-03 11:00:00,522.1,522.1,520.62,521.27,1300.0,522.1,522.1,520.62,521.27,1300.0
2021-05-03 11:30:00,520.64,522.43,520.52,522.43,1200.0,520.64,522.43,520.52,522.43,1200.0
2021-05-03 12:00:00,521.11,521.68,520.68,520.75,1420.0,521.11,521.68,520.68,520.75,1420.0
2021-05-03 12:30:00,520.2,521.49,520.0,520.96,1357.0,520.2,521.49,520.0,520.96,1357.0
2021-05-03 13:00:00,521.18,521.51,520.41,520.84,1929.0,521.18,521.51,520.41,520.84,1929.0
2021-05-03 13:30:00,520.28,521.17,520.04,520.77,1803.0,520.28,521.17,520.04,520.77,1803.0
2021-05-03 14:00:00,520.31,521.71,519.74,520.34,2441.0,520.31,521.71,519.74,520.34,2441.0
2021-05-03 14:30:00,521.34,521.71,520.81,521.33,3306.0,521.34,521.71,520.81,521.33,3306.0
2021-05-03 15:00:00,521.04,521.07,517.34,517.8,10331.0,521.04,521.07,517.34,517.8,10331.0
2021-05-03 15:30:00,517.67,518.33,515.13,515.38,13605.0,517.67,518.33,515.13,515.38,13605.0
2021-05-04 09:30:00,511.21,511.21,506.89,508.99,2590.0,511.21,511.21,506.89,508.99,2590.0
2021-05-04 10:00:00,506.54,507.99,504.21,507.99,4798.0,506.54,507.99,504.21,507.99,4798.0
2021-05-04 10:30:00,507.77,509.23,504.9,504.9,1300.0,507.77,509.23,504.9,504.9,1300.0
2021-05-04 11:00:00,505.4,505.4,501.87,502.06,2587.0,505.4,505.4,501.87,502.06,2587.0
2021-05-04 11:30:00,503.1,503.42,501.01,501.07,2777.0,503.1,503.42,501.01,501.07,2777.0
2021-05-04 12:00:00,501.66,502.98,500.73,502.39,2303.0,501.66,502.98,500.73,502.39,2303.0
2021-05-04 12:30:00,502.61,503.73,501.68,503.26,2739.0,502.61,503.73,501.68,503.26,2739.0
2021-05-04 13:00:00,503.83,506.62,503.83,506.1,1910.0,503.83,506.62,503.83,506.1,1910.0
2021-05-04 13:30:00,506.3,506.3,505.05,505.05,1551.0,506.3,506.3,505.05,505.05,1551.0
2021-05-04 14:00:00,504.79,506.59,504.79,505.38,3118.0,504.79,506.59,504.79,505.38,3118.0
2021-05-04 14:30:00,506.04,506.39,505.31,505.77,1300.0,506.04,506.39,505.31,505.77,1300.0
2021-05-04 15:00:00,505.34,507.31,504.96,507.1,3658.0,505.34,507.31,504.96,507.1,3658.0
2021-05-04 15:30:00,506.76,508.31,505.9,507.24,17701.0,506.76,508.31,505.9,507.24,17701.0
2021-05-05 09:30:00,512.3,513.18,511.06,512.09,3111.0,512.3,513.18,511.06,512.09,3111.0
2021-05-05 10:00:00,508.32,508.89,502.55,504.07,7401.0,508.32,508.89,502.55,504.07,7401.0
2021-05-05 10:30:00,504.02,504.5,499.77,502.38,24655.0,504.02,504.5,499.77,502.38,24655.0
2021-05-05 11:00:00,504.43,504.5,503.0,503.0,7719.0,504.43,504.5,503.0,503.0,7719.0
2021-05-05 11:30:00,501.75,504.5,501.75,503.83,12586.0,501.75,504.5,501.75,503.83,12586.0
2021-05-05 12:00:00,504.16,504.16,500.81,501.57,2908.0,504.16,504.16,500.81,501.57,2908.0
2021-05-05 12:30:00,501.21,501.88,499.08,500.53,2259.0,501.21,501.88,499.08,500.53,2259.0
2021-05-05 13:00:00,500.29,500.36,498.98,499.72,4941.0,500.29,500.36,498.98,499.72,4941.0
2021-05-05 13:30:00,500.0,503.7,499.69,501.41,3744.0,500.0,503.7,499.69,501.41,3744.0
2021-05-05 14:00:00,501.03,501.03,497.88,499.01,17380.0,501.03,501.03,497.88,499.01,17380.0
2021-05-05 14:30:00,499.5,499.5,497.89,498.3,3065.0,499.5,499.5,497.89,498.3,3065.0
2021-05-05 15:00:00,497.96,497.99,492.14,493.35,8209.0,497.96,497.99,492.14,493.35,8209.0
2021-05-05 15:30:00,495.03,497.23,492.75,497.06,53434.0,495.03,497.23,492.75,497.06,53434.0
2021-05-06 09:30:00,491.42,491.42,470.65,481.3,42606.0,491.42,491.42,470.65,481.3,42606.0
2021-05-06 10:00:00,481.3,482.28,478.26,479.97,25156.0,481.3,482.28,478.26,479.97,25156.0
2021-05-06 10:30:00,480.0,485.8,480.0,480.82,5703.0,480.0,485.8,480.0,480.82,5703.0
2021-05-06 11:00:00,482.68,482.94,478.16,480.82,17117.0,482.68,482.94,478.16,480.82,17117.0
2021-05-06 11:30:00,482.34,488.67,481.44,487.49,5435.0,482.34,488.67,481.44,487.49,5435.0
2021-05-06 12:00:00,487.15,494.28,486.41,493.29,8830.0,487.15,494.28,486.41,493.29,8830.0
2021-05-06 12:30:00,493.3,498.2,491.89,496.96,6926.0,493.3,498.2,491.89,496.96,6926.0
2021-05-06 13:00:00,496.25,496.83,492.41,495.54,8622.0,496.25,496.83,492.41,495.54,8622.0
2021-05-06 13:30:00,495.53,495.96,489.96,489.96,10719.0,495.53,495.96,489.96,489.96,10719.0
2021-05-06 14:00:00,489.56,493.0,488.72,492.78,11315.0,489.56,493.0,488.72,492.78,11315.0
2021-05-06 14:30:00,490.8,491.71,487.13,488.28,6242.0,490.8,491.71,487.13,488.28,6242.0
2021-05-06 15:00:00,488.07,489.73,487.48,489.08,5887.0,488.07,489.73,487.48,489.08,5887.0
2021-05-06 15:30:00,490.33,494.46,490.33,493.59,23414.0,490.33,494.46,490.33,493.59,23414.0
2021-05-07 09:30:00,501.75,508.97,498.24,503.95,6051.0,501.75,508.97,498.24,503.95,6051.0
2021-05-07 10:00:00,503.95,506.85,501.28,504.34,4046.0,503.95,506.85,501.28,504.34,4046.0
2021-05-07 10:30:00,505.12,505.12,503.38,504.49,8292.0,505.12,505.12,503.38,504.49,8292.0
2021-05-07 11:00:00,504.48,504.48,503.58,503.58,700.0,504.48,504.48,503.58,503.58,700.0
2021-05-07 11:30:00,504.1,504.1,502.67,502.68,1000.0,504.1,504.1,502.67,502.68,1000.0
2021-05-07 12:00:00,502.5,502.55,499.8,499.8,2206.0,502.5,502.55,499.8,499.8,2206.0
2021-05-07 12:30:00,500.43,500.43,498.52,499.5,6617.0,500.43,500.43,498.52,499.5,6617.0
2021-05-07 13:00:00,499.14,499.14,497.39,497.39,601.0,499.14,499.14,497.39,497.39,601.0
2021-05-07 13:30:00,497.37,497.96,495.97,495.97,2203.0,497.37,497.96,495.97,495.97,2203.0
2021-05-07 14:00:00,495.8,496.54,495.64,496.16,8263.0,495.8,496.54,495.64,496.16,8263.0
2021-05-07 14:30:00,495.64,496.36,494.4,495.09,1200.0,495.64,496.36,494.4,495.09,1200.0
2021-05-07 15:00:00,495.45,496.5,494.92,496.5,1600.0,495.45,496.5,494.92,496.5,1600.0
2021-05-07 15:30:00,495.31,497.66,495.31,496.6,9732.0,495.31,497.66,495.31,496.6,9732.0
2021-05-10 09:30:00,491.32,492.56,487.28,489.14,5283.0,491.32,492.56,487.28,489.14,5283.0
2021-05-10 10:00:00,487.92,491.3,486.95,490.86,3036.0,487.92,491.3,486.95,490.86,3036.0
2021-05-10 10:30:00,489.93,489.93,487.87,487.87,2499.0,489.93,489.93,487.87,487.87,2499.0
2021-05-10 11:00:00,488.3,490.71,486.73,489.14,2718.0,488.3,490.71,486.73,489.14,2718.0
2021-05-10 11:30:00,489.5,492.54,489.5,492.54,1219.0,489.5,492.54,489.5,492.54,1219.0
2021-05-10 12:00:00,492.1,495.05,492.1,495.05,9053.0,492.1,495.05,492.1,495.05,9053.0
2021-05-10 12:30:00,493.45,494.29,492.95,493.04,1529.0,493.45,494.29,492.95,493.04,1529.0
2021-05-10 13:00:00,492.8,496.61,492.57,494.14,15100.0,492.8,496.61,492.57,494.14,15100.0
2021-05-10 13:30:00,494.03,495.39,493.82,494.05,5716.0,494.03,495.39,493.82,494.05,5716.0
2021-05-10 14:00:00,492.88,493.41,490.55,490.68,7483.0,492.88,493.41,490.55,490.68,7483.0
2021-05-10 14:30:00,491.12,492.8,490.89,491.98,7961.0,491.12,492.8,490.89,491.98,7961.0
2021-05-10 15:00:00,491.98,494.18,491.97,493.75,11735.0,491.98,494.18,491.97,493.75,11735.0
2021-05-10 15:30:00,493.32,496.82,492.44,494.04,64791.0,493.32,496.82,492.44,494.04,64791.0
2021-05-11 09:30:00,484.67,490.78,484.58,486.86,2880.0,484.67,490.78,484.58,486.86,2880.0
2021-05-11 10:00:00,489.18,490.0,486.68,487.93,3305.0,489.18,490.0,486.68,487.93,3305.0
2021-05-11 10:30:00,487.59,488.48,486.1,487.75,6739.0,487.59,488.48,486.1,487.75,6739.0
2021-05-11 11:00:00,488.1,492.58,486.69,491.21,9012.0,488.1,492.58,486.69,491.21,9012.0
2021-05-11 11:30:00,491.32,492.47,488.48,489.68,7717.0,491.32,492.47,488.48,489.68,7717.0
2021-05-11 12:00:00,490.01,490.36,489.05,489.24,5292.0,490.01,490.36,489.05,489.24,5292.0
2021-05-11 12:30:00,489.94,490.13,486.92,488.36,2800.0,489.94,490.13,486.92,488.36,2800.0
2021-05-11 13:00:00,488.67,490.64,488.67,490.0,8245.0,488.67,490.64,488.67,490.0,8245.0
2021-05-11 13:30:00,489.97,490.1,488.89,489.0,1591.0,489.97,490.1,488.89,489.0,1591.0
2021-05-11 14:00:00,489.13,489.99,486.61,487.79,3843.0,489.13,489.99,486.61,487.79,3843.0
2021-05-11 14:30:00,488.0,488.0,485.41,486.08,4521.0,488.0,488.0,485.41,486.08,4521.0
2021-05-11 15:00:00,486.75,488.13,486.17,488.02,3803.0,486.75,488.13,486.17,488.02,3803.0
2021-05-11 15:30:00,487.15,487.67,485.44,487.04,17136.0,487.15,487.67,485.44,487.04,17136.0
2021-05-12 09:30:00,479.2,484.74,479.16,484.74,2163.0,479.2,484.74,479.16,484.74,2163.0
2021-05-12 10:00:00,480.32,481.0,476.99,478.24,3317.0,480.32,481.0,476.99,478.24,3317.0
2021-05-12 10:30:00,478.63,478.78,474.0,474.0,5034.0,478.63,478.78,474.0,474.0,5034.0
2021-05-12 11:00:00,475.1,475.98,473.22,473.53,5105.0,475.1,475.98,473.22,473.53,5105.0
2021-05-12 11:30:00,473.22,474.13,471.67,472.01,4045.0,473.22,474.13,471.67,472.01,4045.0
2021-05-12 12:00:00,473.21,473.66,471.87,473.66,800.0,473.21,473.66,471.87,473.66,800.0
2021-05-12 12:30:00,474.43,474.52,472.88,474.04,1300.0,474.43,474.52,472.88,474.04,1300.0
2021-05-12 13:00:00,474.6,475.5,472.93,472.93,4037.0,474.6,475.5,472.93,472.93,4037.0
2021-05-12 13:30:00,472.89,473.85,472.14,472.15,4338.0,472.89,473.85,472.14,472.15,4338.0
2021-05-12 14:00:00,472.01,472.01,471.03,471.03,958.0,472.01,472.01,471.03,471.03,958.0
2021-05-12 14:30:00,471.03,471.67,469.01,469.01,4862.0,471.03,471.67,469.01,469.01,4862.0
2021-05-12 15:00:00,469.16,470.17,468.06,468.56,5345.0,469.16,470.17,468.06,468.56,5345.0
2021-05-12 15:30:00,468.38,470.49,465.05,466.17,42655.0,468.38,470.49,465.05,466.17,42655.0
2021-05-13 09:30:00,472.27,475.65,467.77,469.62,4847.0,472.27,475.65,467.77,469.62,4847.0
2021-05-13 10:00:00,469.66,472.02,468.76,468.77,5796.0,469.66,472.02,468.76,468.77,5796.0
2021-05-13 10:30:00,469.79,470.81,467.48,470.1,3984.0,469.79,470.81,467.48,470.1,3984.0
2021-05-13 11:00:00,469.84,469.84,466.31,466.43,2807.0,469.84,469.84,466.31,466.43,2807.0
2021-05-13 11:30:00,466.47,466.96,463.86,463.86,2413.0,466.47,466.96,463.86,463.86,2413.0
2021-05-13 12:00:00,464.67,467.88,464.67,466.66,2925.0,464.67,467.88,464.67,466.66,2925.0
2021-05-13 12:30:00,467.16,467.16,465.17,466.81,1462.0,467.16,467.16,465.17,466.81,1462.0
2021-05-13 13:00:00,465.07,466.18,464.63,466.0,31951.0,465.07,466.18,464.63,466.0,31951.0
2021-05-13 13:30:00,465.56,465.62,460.64,465.12,7226.0,465.56,465.62,460.64,465.12,7226.0
2021-05-13 14:00:00,465.14,467.94,464.81,467.49,5871.0,465.14,467.94,464.81,467.49,5871.0
2021-05-13 14:30:00,467.08,475.23,466.25,474.17,21916.0,467.08,475.23,466.25,474.17,21916.0
2021-05-13 15:00:00,474.04,477.56,473.34,477.52,15680.0,474.04,477.56,473.34,477.52,15680.0
2021-05-13 15:30:00,477.56,478.15,475.49,476.2,26746.0,477.56,478.15,475.49,476.2,26746.0
2021-05-14 09:30:00,482.09,485.93,480.81,483.77,5113.0,482.09,485.93,480.81,483.77,5113.0
2021-05-14 10:00:00,485.92,488.41,484.79,486.4,3363.0,485.92,488.41,484.79,486.4,3363.0
2021-05-14 10:30:00,487.14,487.14,485.15,487.13,3969.0,487.14,487.14,485.15,487.13,3969.0
2021-05-14 11:00:00,487.38,488.94,485.3,485.3,4499.0,487.38,488.94,485.3,485.3,4499.0
2021-05-14 11:30:00,485.12,487.19,485.0,486.82,4702.0,485.12,487.19,485.0,486.82,4702.0
2021-05-14 12:00:00,488.06,488.65,487.69,487.69,2037.0,488.06,488.65,487.69,487.69,2037.0
2021-05-14 12:30:00,488.25,488.59,487.09,488.59,2500.0,488.25,488.59,487.09,488.59,2500.0
2021-05-14 13:00:00,488.84,489.05,488.09,489.05,1911.0,488.84,489.05,488.09,489.05,1911.0
2021-05-14 13:30:00,488.79,489.27,487.3,488.45,2200.0,488.79,489.27,487.3,488.45,2200.0
2021-05-14 14:00:00,488.3,490.0,488.3,489.46,5649.0,488.3,490.0,488.3,489.46,5649.0
2021-05-14 14:30:00,489.25,490.99,488.86,490.53,3192.0,489.25,490.99,488.86,490.53,3192.0
2021-05-14 15:00:00,489.64,490.33,488.28,489.6,7110.0,489.64,490.33,488.28,489.6,7110.0
2021-05-14 15:30:00,489.7,493.99,488.76,491.45,25298.0,489.7,493.99,488.76,491.45,25298.0
2021-05-17 09:30:00,486.34,491.59,486.34,489.97,7830.0,486.34,491.59,486.34,489.97,7830.0
2021-05-17 10:00:00,489.8,490.77,486.43,488.55,10238.0,489.8,490.77,486.43,488.55,10238.0
2021-05-17 10:30:00,489.15,490.53,487.02,488.9,6543.0,489.15,490.53,487.02,488.9,6543.0
2021-05-17 11:00:00,489.22,489.52,488.19,489.26,4965.0,489.22,489.52,488.19,489.26,4965.0
2021-05-17 11:30:00,489.19,489.63,487.33,487.47,11650.0,489.19,489.63,487.33,487.47,11650.0
2021-05-17 12:00:00,487.7,488.51,487.1,487.87,3702.0,487.7,488.51,487.1,487.87,3702.0
2021-05-17 12:30:00,487.49,488.64,487.31,487.87,10096.0,487.49,488.64,487.31,487.87,10096.0
2021-05-17 13:00:00,488.19,488.42,487.38,487.56,2300.0,488.19,488.42,487.38,487.56,2300.0
2021-05-17 13:30:00,487.46,487.53,486.02,486.64,4214.0,487.46,487.53,486.02,486.64,4214.0
2021-05-17 14:00:00,486.61,487.96,486.6,487.96,1514.0,486.61,487.96,486.6,487.96,1514.0
2021-05-17 14:30:00,488.37,488.37,486.66,488.04,1135.0,488.37,488.37,486.66,488.04,1135.0
2021-05-17 15:00:00,488.82,489.59,487.54,487.54,5600.0,488.82,489.59,487.54,487.54,5600.0
2021-05-17 15:30:00,487.92,490.29,487.11,489.43,13967.0,487.92,490.29,487.11,489.43,13967.0
2021-05-18 09:30:00,492.56,494.3,491.04,494.2,1819.0,492.56,494.3,491.04,494.2,1819.0
2021-05-18 10:00:00,494.32,494.81,492.58,492.58,2548.0,494.32,494.81,492.58,492.58,2548.0
2021-05-18 10:30:00,492.97,493.11,491.55,491.81,4063.0,492.97,493.11,491.55,491.81,4063.0
2021-05-18 11:00:00,491.71,491.99,490.56,491.11,4364.0,491.71,491.99,490.56,491.11,4364.0
2021-05-18 11:30:00,490.89,490.89,488.58,489.87,4610.0,490.89,490.89,488.58,489.87,4610.0
2021-05-18 12:00:00,490.02,490.84,489.93,490.72,5700.0,490.02,490.84,489.93,490.72,5700.0
2021-05-18 12:30:00,490.72,491.55,490.37,491.38,7097.0,490.72,491.55,490.37,491.38,7097.0
2021-05-18 13:00:00,492.11,494.85,492.1,494.72,3161.0,492.11,494.85,492.1,494.72,3161.0
2021-05-18 13:30:00,494.16,496.24,494.05,495.0,3654.0,494.16,496.24,494.05,495.0,3654.0
2021-05-18 14:00:00,494.84,494.84,491.65,491.88,3184.0,494.84,494.84,491.65,491.88,3184.0
2021-05-18 14:30:00,492.04,493.11,490.26,492.39,5992.0,492.04,493.11,490.26,492.39,5992.0
2021-05-18 15:00:00,492.61,494.27,491.73,493.77,6010.0,492.61,494.27,491.73,493.77,6010.0
2021-05-18 15:30:00,493.46,493.76,490.01,490.02,28110.0,493.46,493.76,490.01,490.02,28110.0
2021-05-19 09:30:00,480.63,484.43,480.47,482.31,4129.0,480.63,484.43,480.47,482.31,4129.0
2021-05-19 10:00:00,483.0,484.22,480.67,483.39,7406.0,483.0,484.22,480.67,483.39,7406.0
2021-05-19 10:30:00,483.39,484.96,480.8,484.96,1900.0,483.39,484.96,480.8,484.96,1900.0
2021-05-19 11:00:00,484.11,485.78,483.7,484.47,1777.0,484.11,485.78,483.7,484.47,1777.0
2021-05-19 11:30:00,484.83,486.15,484.41,485.34,3568.0,484.83,486.15,484.41,485.34,3568.0
2021-05-19 12:00:00,485.77,487.14,485.76,487.14,1700.0,485.77,487.14,485.76,487.14,1700.0
2021-05-19 12:30:00,487.34,487.34,485.18,485.18,1803.0,487.34,487.34,485.18,485.18,1803.0
2021-05-19 13:00:00,485.82,486.39,485.43,485.45,1700.0,485.82,486.39,485.43,485.45,1700.0
2021-05-19 13:30:00,485.53,485.53,483.79,484.22,1260.0,485.53,485.53,483.79,484.22,1260.0
2021-05-19 14:00:00,483.79,486.37,480.9,485.81,4804.0,483.79,486.37,480.9,485.81,4804.0
2021-05-19 14:30:00,486.31,486.41,481.27,482.84,4592.0,486.31,486.41,481.27,482.84,4592.0
2021-05-19 15:00:00,482.69,483.83,481.83,483.25,3829.0,482.69,483.83,481.83,483.25,3829.0
2021-05-19 15:30:00,483.44,483.82,480.87,483.09,14868.0,483.44,483.82,480.87,483.09,14868.0
2021-05-20 09:30:00,487.26,497.8,487.26,493.43,6241.0,487.26,497.8,487.26,493.43,6241.0
2021-05-20 10:00:00,492.19,496.06,492.0,495.2,1934.0,492.19,496.06,492.0,495.2,1934.0
2021-05-20 10:30:00,495.86,497.28,495.86,496.95,2359.0,495.86,497.28,495.86,496.95,2359.0
2021-05-20 11:00:00,497.03,498.75,496.68,498.36,3181.0,497.03,498.75,496.68,498.36,3181.0
2021-05-20 11:30:00,499.37,500.64,498.72,500.14,3830.0,499.37,500.64,498.72,500.14,3830.0
2021-05-20 12:00:00,499.57,503.89,499.48,503.81,16256.0,499.57,503.89,499.48,503.81,16256.0
2021-05-20 12:30:00,503.81,504.28,501.69,503.11,6589.0,503.81,504.28,501.69,503.11,6589.0
2021-05-20 13:00:00,503.76,505.19,503.75,504.93,3647.0,503.76,505.19,503.75,504.93,3647.0
2021-05-20 13:30:00,504.93,505.38,502.05,503.56,5801.0,504.93,505.38,502.05,503.56,5801.0
2021-05-20 14:00:00,503.78,504.48,502.9,504.04,3649.0,503.78,504.48,502.9,504.04,3649.0
2021-05-20 14:30:00,504.43,504.43,500.85,502.27,5805.0,504.43,504.43,500.85,502.27,5805.0
2021-05-20 15:00:00,502.35,502.45,501.19,501.57,7132.0,502.35,502.45,501.19,501.57,7132.0
2021-05-20 15:30:00,501.28,503.05,500.28,501.66,32192.0,501.28,503.05,500.28,501.66,32192.0
2021-05-21 09:30:00,504.53,504.53,500.82,503.11,2288.0,504.53,504.53,500.82,503.11,2288.0
2021-05-21 10:00:00,504.82,505.39,500.78,501.24,5191.0,504.82,505.39,500.78,501.24,5191.0
2021-05-21 10:30:00,500.61,501.16,498.31,499.06,3416.0,500.61,501.16,498.31,499.06,3416.0
2021-05-21 11:00:00,499.33,499.33,497.51,497.64,2459.0,499.33,499.33,497.51,497.64,2459.0
2021-05-21 11:30:00,497.62,498.64,495.82,495.82,4443.0,497.62,498.64,495.82,495.82,4443.0
2021-05-21 12:00:00,496.04,496.85,495.84,496.26,1800.0,496.04,496.85,495.84,496.26,1800.0
2021-05-21 12:30:00,496.33,496.37,494.89,494.89,3204.0,496.33,496.37,494.89,494.89,3204.0
2021-05-21 13:00:00,495.12,495.61,494.57,495.61,1800.0,495.12,495.61,494.57,495.61,1800.0
2021-05-21 13:30:00,495.92,495.92,494.35,494.88,3228.0,495.92,495.92,494.35,494.88,3228.0
2021-05-21 14:00:00,494.94,495.24,494.57,494.58,1403.0,494.94,495.24,494.57,494.58,1403.0
2021-05-21 14:30:00,494.78,494.93,494.11,494.74,1699.0,494.78,494.93,494.11,494.74,1699.0
2021-05-21 15:00:00,494.38,495.36,493.91,495.32,3913.0,494.38,495.36,493.91,495.32,3913.0
2021-05-21 15:30:00,495.61,495.61,491.09,492.0,36935.0,495.61,495.61,491.09,492.0,36935.0
2021-05-24 09:30:00,498.81,503.83,493.0,500.92,7340.0,498.81,503.83,493.0,500.92,7340.0
2021-05-24 10:00:00,500.97,506.09,500.97,505.14,3228.0,500.97,506.09,500.97,505.14,3228.0
2021-05-24 10:30:00,504.47,505.44,503.79,504.14,6905.0,504.47,505.44,503.79,504.14,6905.0
2021-05-24 11:00:00,504.03,504.18,502.79,503.18,2500.0,504.03,504.18,502.79,503.18,2500.0
2021-05-24 11:30:00,502.96,504.36,502.46,503.59,2433.0,502.96,504.36,502.46,503.59,2433.0
2021-05-24 12:00:00,503.51,503.6,502.7,503.14,1949.0,503.51,503.6,502.7,503.14,1949.0
2021-05-24 12:30:00,503.26,503.55,501.29,502.1,5611.0,503.26,503.55,501.29,502.1,5611.0
2021-05-24 13:00:00,501.4,502.23,501.22,502.11,1557.0,501.4,502.23,501.22,502.11,1557.0
2021-05-24 13:30:00,502.26,503.61,502.26,503.16,3961.0,502.26,503.61,502.26,503.16,3961.0
2021-05-24 14:00:00,502.61,502.81,502.09,502.09,1712.0,502.61,502.81,502.09,502.09,1712.0
2021-05-24 14:30:00,501.93,502.81,501.93,502.42,1500.0,501.93,502.81,501.93,502.42,1500.0
2021-05-24 15:00:00,502.33,503.15,501.34,501.34,2980.0,502.33,503.15,501.34,501.34,2980.0
2021-05-24 15:30:00,501.16,502.74,500.13,501.35,20831.0,501.16,502.74,500.13,501.35,20831.0
2021-05-25 09:30:00,504.48,504.48,502.07,502.08,2490.0,504.48,504.48,502.07,502.08,2490.0
2021-05-25 10:00:00,502.67,505.4,502.67,505.4,1921.0,502.67,505.4,502.67,505.4,1921.0
2021-05-25 10:30:00,505.37,506.91,504.65,505.98,2465.0,505.37,506.91,504.65,505.98,2465.0
2021-05-25 11:00:00,505.84,506.16,503.84,504.35,1873.0,505.84,506.16,503.84,504.35,1873.0
2021-05-25 11:30:00,504.69,505.66,504.41,504.83,1400.0,504.69,505.66,504.41,504.83,1400.0
2021-05-25 12:00:00,505.42,505.94,505.42,505.49,600.0,505.42,505.94,505.42,505.49,600.0
2021-05-25 12:30:00,506.08,509.39,506.08,507.05,14155.0,506.08,509.39,506.08,507.05,14155.0
2021-05-25 13:00:00,506.83,507.42,506.46,507.42,2614.0,506.83,507.42,506.46,507.42,2614.0
2021-05-25 13:30:00,507.63,508.0,507.07,508.0,2350.0,507.63,508.0,507.07,508.0,2350.0
2021-05-25 14:00:00,508.29,508.51,507.21,508.51,2675.0,508.29,508.51,507.21,508.51,2675.0
2021-05-25 14:30:00,508.56,508.97,507.22,507.64,3435.0,508.56,508.97,507.22,507.64,3435.0
2021-05-25 15:00:00,507.46,507.69,506.48,507.27,3302.0,507.46,507.69,506.48,507.27,3302.0
2021-05-25 15:30:00,507.23,509.04,506.34,506.43,26100.0,507.23,509.04,506.34,506.43,26100.0
2021-05-26 09:30:00,510.45,510.91,506.63,509.34,2203.0,510.45,510.91,506.63,509.34,2203.0
2021-05-26 10:00:00,508.8,509.38,507.65,508.4,1578.0,508.8,509.38,507.65,508.4,1578.0
2021-05-26 10:30:00,507.4,509.29,507.4,507.91,6076.0,507.4,509.29,507.4,507.91,6076.0
2021-05-26 11:00:00,507.2,507.44,505.41,505.47,1800.0,507.2,507.44,505.41,505.47,1800.0
2021-05-26 11:30:00,505.82,506.04,504.78,505.15,1400.0,505.82,506.04,504.78,505.15,1400.0
2021-05-26 12:00:00,505.27,506.46,505.27,505.96,1300.0,505.27,506.46,505.27,505.96,1300.0
2021-05-26 12:30:00,505.61,506.05,505.19,505.33,800.0,505.61,506.05,505.19,505.33,800.0
2021-05-26 13:00:00,505.66,506.39,505.26,505.84,1258.0,505.66,506.39,505.26,505.84,1258.0
2021-05-26 13:30:00,505.86,506.04,505.5,505.87,1500.0,505.86,506.04,505.5,505.87,1500.0
2021-05-26 14:00:00,506.11,506.91,505.73,506.55,2554.0,506.11,506.91,505.73,506.55,2554.0
2021-05-26 14:30:00,506.97,507.38,506.38,506.38,2808.0,506.97,507.38,506.38,506.38,2808.0
2021-05-26 15:00:00,505.73,505.73,503.61,503.93,2940.0,505.73,505.73,503.61,503.93,2940.0
2021-05-26 15:30:00,503.57,504.36,500.98,503.59,16555.0,503.57,504.36,500.98,503.59,16555.0
2021-05-27 09:30:00,501.7,505.48,501.18,501.5,2790.0,501.7,505.48,501.18,501.5,2790.0
2021-05-27 10:00:00,502.43,502.77,501.93,502.77,759.0,502.43,502.77,501.93,502.77,759.0
2021-05-27 10:30:00,503.3,507.31,502.86,505.44,12511.0,503.3,507.31,502.86,505.44,12511.0
2021-05-27 11:00:00,507.66,507.66,505.77,506.87,1000.0,507.66,507.66,505.77,506.87,1000.0
2021-05-27 11:30:00,506.75,508.36,506.47,507.51,1230.0,506.75,508.36,506.47,507.51,1230.0
2021-05-27 12:00:00,507.82,508.13,506.72,507.01,1753.0,507.82,508.13,506.72,507.01,1753.0
2021-05-27 12:30:00,507.16,508.51,507.16,508.34,1900.0,507.16,508.51,507.16,508.34,1900.0
2021-05-27 13:00:00,508.58,509.03,508.18,508.86,2401.0,508.58,509.03,508.18,508.86,2401.0
2021-05-27 13:30:00,508.18,509.18,508.18,508.68,2416.0,508.18,509.18,508.18,508.68,2416.0
2021-05-27 14:00:00,507.54,507.54,506.33,506.5,1003.0,507.54,507.54,506.33,506.5,1003.0
2021-05-27 14:30:00,507.03,507.03,505.35,505.35,3808.0,507.03,507.03,505.35,505.35,3808.0
2021-05-27 15:00:00,505.13,505.13,503.45,504.45,1200.0,505.13,505.13,503.45,504.45,1200.0
2021-05-27 15:30:00,504.43,504.43,500.57,501.56,13096.0,504.43,504.43,500.57,501.56,13096.0
2021-05-28 09:30:00,506.13,507.77,504.65,506.14,2606.0,506.13,507.77,504.65,506.14,2606.0
2021-05-28 10:00:00,507.21,507.21,503.81,503.81,3577.0,507.21,507.21,503.81,503.81,3577.0
2021-05-28 10:30:00,504.39,504.75,502.38,503.15,4202.0,504.39,504.75,502.38,503.15,4202.0
2021-05-28 11:00:00,503.55,503.55,501.96,501.97,7010.0,503.55,503.55,501.96,501.97,7010.0
2021-05-28 11:30:00,501.67,505.48,501.39,505.48,5108.0,501.67,505.48,501.39,505.48,5108.0
2021-05-28 12:00:00,504.0,506.09,504.0,505.52,2200.0,504.0,506.09,504.0,505.52,2200.0
2021-05-28 12:30:00,505.01,505.62,504.38,505.62,1542.0,505.01,505.62,504.38,505.62,1542.0
2021-05-28 13:00:00,505.73,505.73,503.77,503.77,1300.0,505.73,505.73,503.77,503.77,1300.0
2021-05-28 13:30:00,504.67,504.67,503.22,503.96,3927.0,504.67,504.67,503.22,503.96,3927.0
2021-05-28 14:00:00,504.8,506.22,504.66,506.13,3052.0,504.8,506.22,504.66,506.13,3052.0
2021-05-28 14:30:00,505.97,507.46,505.81,507.46,3457.0,505.97,507.46,505.81,507.46,3457.0
2021-05-28 15:00:00,507.15,508.02,507.03,507.92,3948.0,507.15,508.02,507.03,507.92,3948.0
2021-05-28 15:30:00,507.76,508.23,504.99,506.57,14218.0,507.76,508.23,504.99,506.57,14218.0
2021-06-01 09:30:00,510.79,512.97,508.21,509.28,5252.0,510.79,512.97,508.21,509.28,5252.0
2021-06-01 10:00:00,509.87,509.87,502.88,503.89,1800.0,509.87,509.87,502.88,503.89,1800.0
2021-06-01 10:30:00,504.41,504.42,500.78,500.78,1601.0,504.41,504.42,500.78,500.78,1601.0
2021-06-01 11:00:00,500.67,501.08,499.08,500.2,1900.0,500.67,501.08,499.08,500.2,1900.0
2021-06-01 11:30:00,501.03,501.06,500.32,500.5,1701.0,501.03,501.06,500.32,500.5,1701.0
2021-06-01 12:00:00,500.67,501.22,500.3,501.22,1501.0,500.67,501.22,500.3,501.22,1501.0
2021-06-01 12:30:00,501.57,503.05,501.57,502.11,1520.0,501.57,503.05,501.57,502.11,1520.0
2021-06-01 13:00:00,501.73,501.73,499.34,499.59,1600.0,501.73,501.73,499.34,499.59,1600.0
2021-06-01 13:30:00,499.59,500.32,499.05,499.38,2523.0,499.59,500.32,499.05,499.38,2523.0
2021-06-01 14:00:00,499.74,499.74,498.04,498.1,4420.0,499.74,499.74,498.04,498.1,4420.0
2021-06-01 14:30:00,498.31,503.0,498.08,503.0,8730.0,498.31,503.0,498.08,503.0,8730.0
2021-06-01 15:00:00,503.0,504.28,502.11,502.39,5988.0,503.0,504.28,502.11,502.39,5988.0
2021-06-01 15:30:00,501.98,502.35,496.34,498.95,33176.0,501.98,502.35,496.34,498.95,33176.0
2021-06-02 09:30:00,498.02,499.39,497.63,498.84,1912.0,498.02,499.39,497.63,498.84,1912.0
2021-06-02 10:00:00,497.17,497.17,494.84,495.89,2348.0,497.17,497.17,494.84,495.89,2348.0
2021-06-02 10:30:00,495.6,497.73,495.39,495.39,1900.0,495.6,497.73,495.39,495.39,1900.0
2021-06-02 11:00:00,496.03,496.35,495.5,495.5,1300.0,496.03,496.35,495.5,495.5,1300.0
2021-06-02 11:30:00,495.68,495.68,493.74,493.77,2350.0,495.68,495.68,493.74,493.77,2350.0
2021-06-02 12:00:00,493.35,494.0,489.85,489.85,3701.0,493.35,494.0,489.85,489.85,3701.0
2021-06-02 12:30:00,489.92,492.26,488.0,492.26,7000.0,489.92,492.26,488.0,492.26,7000.0
2021-06-02 13:00:00,491.69,492.09,490.44,490.73,6868.0,491.69,492.09,490.44,490.73,6868.0
2021-06-02 13:30:00,490.31,490.96,489.34,490.76,4221.0,490.31,490.96,489.34,490.76,4221.0
2021-06-02 14:00:00,491.4,494.05,490.8,493.51,3368.0,491.4,494.05,490.8,493.51,3368.0
2021-06-02 14:30:00,493.65,494.68,493.22,494.15,2607.0,493.65,494.68,493.22,494.15,2607.0
2021-06-02 15:00:00,494.08,494.53,493.62,494.23,8940.0,494.08,494.53,493.62,494.23,8940.0
2021-06-02 15:30:00,494.23,496.24,494.23,494.7,19426.0,494.23,496.24,494.23,494.7,19426.0
2021-06-03 09:30:00,490.12,490.12,481.12,481.12,2440.0,490.12,490.12,481.12,481.12,2440.0
2021-06-03 10:00:00,482.55,484.21,482.55,483.63,1705.0,482.55,484.21,482.55,483.63,1705.0
2021-06-03 10:30:00,482.6,484.13,480.53,484.13,4102.0,482.6,484.13,480.53,484.13,4102.0
2021-06-03 11:00:00,485.01,485.79,484.05,484.05,2154.0,485.01,485.79,484.05,484.05,2154.0
2021-06-03 11:30:00,484.37,484.87,482.15,482.16,3976.0,484.37,484.87,482.15,482.16,3976.0
2021-06-03 12:00:00,482.57,483.06,482.57,482.72,519.0,482.57,483.06,482.57,482.72,519.0
2021-06-03 12:30:00,482.69,482.77,481.86,481.86,2301.0,482.69,482.77,481.86,481.86,2301.0
2021-06-03 13:00:00,481.42,483.08,481.38,483.08,1341.0,481.42,483.08,481.38,483.08,1341.0
2021-06-03 13:30:00,483.45,483.48,481.72,482.16,1493.0,483.45,483.48,481.72,482.16,1493.0
2021-06-03 14:00:00,482.18,483.18,481.71,482.0,4250.0,482.18,483.18,481.71,482.0,4250.0
2021-06-03 14:30:00,482.54,482.54,481.75,482.34,3350.0,482.54,482.54,481.75,482.34,3350.0
2021-06-03 15:00:00,482.44,482.59,481.21,481.21,6133.0,482.44,482.59,481.21,481.21,6133.0
2021-06-03 15:30:00,480.92,481.1,477.72,479.56,22241.0,480.92,481.1,477.72,479.56,22241.0
2021-06-04 09:30:00,483.43,488.42,483.21,486.17,8625.0,483.43,488.42,483.21,486.17,8625.0
2021-06-04 10:00:00,487.2,489.47,487.08,489.3,9086.0,487.2,489.47,487.08,489.3,9086.0
2021-06-04 10:30:00,489.7,489.7,488.71,489.0,2044.0,489.7,489.7,488.71,489.0,2044.0
2021-06-04 11:00:00,488.96,489.35,487.92,488.14,5929.0,488.96,489.35,487.92,488.14,5929.0
2021-06-04 11:30:00,488.21,488.63,487.57,487.93,2800.0,488.21,488.63,487.57,487.93,2800.0
2021-06-04 12:00:00,488.27,488.78,487.79,488.4,6168.0,488.27,488.78,487.79,488.4,6168.0
2021-06-04 12:30:00,488.42,488.52,488.35,488.52,1210.0,488.42,488.52,488.35,488.52,1210.0
2021-06-04 13:00:00,488.68,488.68,487.77,488.0,5998.0,488.68,488.68,487.77,488.0,5998.0
2021-06-04 13:30:00,487.86,488.49,487.61,487.98,6730.0,487.86,488.49,487.61,487.98,6730.0
2021-06-04 14:00:00,487.82,488.44,487.78,487.97,1607.0,487.82,488.44,487.78,487.97,1607.0
2021-06-04 14:30:00,488.23,488.23,487.46,487.89,2553.0,488.23,488.23,487.46,487.89,2553.0
2021-06-04 15:00:00,488.06,488.48,487.69,488.16,2964.0,488.06,488.48,487.69,488.16,2964.0
2021-06-04 15:30:00,488.35,490.78,488.03,490.46,13500.0,488.35,490.78,488.03,490.46,13500.0
2021-06-07 09:30:00,488.28,491.72,487.14,488.05,2281.0,488.28,491.72,487.14,488.05,2281.0
2021-06-07 10:00:00,488.28,491.21,487.4,489.89,2209.0,488.28,491.21,487.4,489.89,2209.0
2021-06-07 10:30:00,490.51,490.62,488.57,490.15,2673.0,490.51,490.62,488.57,490.15,2673.0
2021-06-07 11:00:00,489.6,490.39,487.04,488.34,5100.0,489.6,490.39,487.04,488.34,5100.0
2021-06-07 11:30:00,487.9,488.72,487.39,488.72,915.0,487.9,488.72,487.39,488.72,915.0
2021-06-07 12:00:00,488.73,488.77,487.12,487.74,4800.0,488.73,488.77,487.12,487.74,4800.0
2021-06-07 12:30:00,487.72,488.05,486.51,486.99,1882.0,487.72,488.05,486.51,486.99,1882.0
2021-06-07 13:00:00,486.64,487.0,485.44,486.26,1000.0,486.64,487.0,485.44,486.26,1000.0
2021-06-07 13:30:00,485.81,486.32,484.88,485.44,2114.0,485.81,486.32,484.88,485.44,2114.0
2021-06-07 14:00:00,485.49,486.0,485.06,485.88,1398.0,485.49,486.0,485.06,485.88,1398.0
2021-06-07 14:30:00,485.83,486.19,485.55,485.99,2707.0,485.83,486.19,485.55,485.99,2707.0
2021-06-07 15:00:00,486.05,486.18,485.05,485.48,4850.0,486.05,486.18,485.05,485.48,4850.0
2021-06-07 15:30:00,485.29,485.29,482.88,484.79,9156.0,485.29,485.29,482.88,484.79,9156.0
2021-06-08 09:30:00,489.39,489.39,482.47,483.35,6388.0,489.39,489.39,482.47,483.35,6388.0
2021-06-08 10:00:00,484.19,484.47,483.2,483.25,4986.0,484.19,484.47,483.2,483.25,4986.0
2021-06-08 10:30:00,481.85,484.0,481.85,483.32,2821.0,481.85,484.0,481.85,483.32,2821.0
2021-06-08 11:00:00,482.58,484.17,481.51,481.99,13846.0,482.58,484.17,481.51,481.99,13846.0
2021-06-08 11:30:00,482.38,482.5,480.15,481.72,8924.0,482.38,482.5,480.15,481.72,8924.0
2021-06-08 12:00:00,481.79,484.17,480.55,484.17,3720.0,481.79,484.17,480.55,484.17,3720.0
2021-06-08 12:30:00,484.45,485.0,483.34,483.34,8918.0,484.45,485.0,483.34,483.34,8918.0
2021-06-08 13:00:00,483.29,483.48,480.62,481.19,8021.0,483.29,483.48,480.62,481.19,8021.0
2021-06-08 13:30:00,481.25,481.63,480.78,480.81,3403.0,481.25,481.63,480.78,480.81,3403.0
2021-06-08 14:00:00,481.02,483.67,480.43,482.84,8111.0,481.02,483.67,480.43,482.84,8111.0
2021-06-08 14:30:00,483.28,489.77,482.91,488.59,15197.0,483.28,489.77,482.91,488.59,15197.0
2021-06-08 15:00:00,487.91,489.32,487.76,487.95,3554.0,487.91,489.32,487.76,487.95,3554.0
2021-06-08 15:30:00,487.28,489.33,486.82,488.51,19664.0,487.28,489.33,486.82,488.51,19664.0
2021-06-09 09:30:00,491.0,493.52,488.03,490.09,2806.0,491.0,493.52,488.03,490.09,2806.0
2021-06-09 10:00:00,492.02,492.03,490.21,490.67,1915.0,492.02,492.03,490.21,490.67,1915.0
2021-06-09 10:30:00,491.05,493.55,490.81,493.55,2403.0,491.05,493.55,490.81,493.55,2403.0
2021-06-09 11:00:00,493.4,495.07,493.4,495.07,3101.0,493.4,495.07,493.4,495.07,3101.0
2021-06-09 11:30:00,495.05,495.28,494.44,495.13,9174.0,495.05,495.28,494.44,495.13,9174.0
2021-06-09 12:00:00,495.49,495.87,495.36,495.87,813.0,495.49,495.87,495.36,495.87,813.0
2021-06-09 12:30:00,495.97,496.2,494.84,495.04,6157.0,495.97,496.2,494.84,495.04,6157.0
2021-06-09 13:00:00,495.66,495.66,493.74,494.47,4654.0,495.66,495.66,493.74,494.47,4654.0
2021-06-09 13:30:00,494.28,494.28,491.11,491.11,2722.0,494.28,494.28,491.11,491.11,2722.0
2021-06-09 14:00:00,491.95,491.98,491.62,491.62,1470.0,491.95,491.98,491.62,491.62,1470.0
2021-06-09 14:30:00,491.56,491.9,490.46,491.9,1099.0,491.56,491.9,490.46,491.9,1099.0
2021-06-09 15:00:00,491.47,491.47,490.2,491.24,3010.0,491.47,491.47,490.2,491.24,3010.0
2021-06-09 15:30:00,490.84,492.04,490.38,490.39,15449.0,490.84,492.04,490.38,490.39,15449.0
2021-06-10 09:30:00,491.85,492.93,491.43,492.52,1630.0,491.85,492.93,491.43,492.52,1630.0
2021-06-10 10:00:00,495.39,495.51,494.14,494.69,702.0,495.39,495.51,494.14,494.69,702.0
2021-06-10 10:30:00,494.84,495.17,493.41,493.41,730.0,494.84,495.17,493.41,493.41,730.0
2021-06-10 11:00:00,494.0,494.31,493.94,494.31,670.0,494.0,494.31,493.94,494.31,670.0
2021-06-10 11:30:00,495.0,495.8,494.38,495.56,1400.0,495.0,495.8,494.38,495.56,1400.0
2021-06-10 12:00:00,496.05,496.25,495.03,495.03,726.0,496.05,496.25,495.03,495.03,726.0
2021-06-10 12:30:00,495.54,496.25,495.54,496.02,1620.0,495.54,496.25,495.54,496.02,1620.0
2021-06-10 13:00:00,495.76,496.66,495.76,496.2,1105.0,495.76,496.66,495.76,496.2,1105.0
2021-06-10 13:30:00,495.61,496.41,495.56,496.23,2212.0,495.61,496.41,495.56,496.23,2212.0
2021-06-10 14:00:00,496.23,496.23,495.02,495.56,1205.0,496.23,496.23,495.02,495.56,1205.0
2021-06-10 14:30:00,495.67,495.81,495.56,495.81,709.0,495.67,495.81,495.56,495.81,709.0
2021-06-10 15:00:00,495.71,496.46,494.77,496.13,3983.0,495.71,496.46,494.77,496.13,3983.0
2021-06-10 15:30:00,495.34,497.07,495.24,495.83,14814.0,495.34,497.07,495.24,495.83,14814.0
2021-06-11 09:30:00,497.5,498.09,495.89,497.7,1944.0,497.5,498.09,495.89,497.7,1944.0
2021-06-11 10:00:00,498.18,499.65,496.13,496.8,1537.0,498.18,499.65,496.13,496.8,1537.0
2021-06-11 10:30:00,497.31,497.51,496.09,497.21,2105.0,497.31,497.51,496.09,497.21,2105.0
2021-06-11 11:00:00,497.5,497.51,495.09,496.62,5856.0,497.5,497.51,495.09,496.62,5856.0
2021-06-11 11:30:00,496.53,497.51,496.46,497.51,2143.0,496.53,497.51,496.46,497.51,2143.0
2021-06-11 12:00:00,498.16,498.36,497.82,498.33,1218.0,498.16,498.36,497.82,498.33,1218.0
2021-06-11 12:30:00,498.32,498.32,496.88,497.92,2068.0,498.32,498.32,496.88,497.92,2068.0
2021-06-11 13:00:00,497.71,498.07,496.82,497.45,3300.0,497.71,498.07,496.82,497.45,3300.0
2021-06-11 13:30:00,497.25,498.6,497.25,498.6,703.0,497.25,498.6,497.25,498.6,703.0
2021-06-11 14:00:00,498.94,500.88,498.88,500.88,1387.0,498.94,500.88,498.88,500.88,1387.0
2021-06-11 14:30:00,500.77,502.78,500.77,502.78,1100.0,500.77,502.78,500.77,502.78,1100.0
2021-06-11 15:00:00,502.37,502.52,501.11,502.16,2523.0,502.37,502.52,501.11,502.16,2523.0
2021-06-11 15:30:00,502.69,505.52,501.93,504.54,18117.0,502.69,505.52,501.93,504.54,18117.0
2021-06-14 09:30:00,504.78,505.71,503.54,504.18,3671.0,504.78,505.71,503.54,504.18,3671.0
2021-06-14 10:00:00,504.04,504.04,501.48,501.5,4813.0,504.04,504.04,501.48,501.5,4813.0
2021-06-14 10:30:00,501.9,503.65,501.77,503.65,7440.0,501.9,503.65,501.77,503.65,7440.0
2021-06-14 11:00:00,503.69,505.98,503.47,505.36,3756.0,503.69,505.98,503.47,505.36,3756.0
2021-06-14 11:30:00,504.52,505.24,503.45,505.18,3107.0,504.52,505.24,503.45,505.18,3107.0
2021-06-14 12:00:00,505.02,506.25,505.02,505.93,1375.0,505.02,506.25,505.02,505.93,1375.0
2021-06-14 12:30:00,505.68,506.7,505.51,506.33,2034.0,505.68,506.7,505.51,506.33,2034.0
2021-06-14 13:00:00,506.34,507.21,505.82,505.83,3449.0,506.34,507.21,505.82,505.83,3449.0
2021-06-14 13:30:00,506.02,506.83,505.44,506.07,2962.0,506.02,506.83,505.44,506.07,2962.0
2021-06-14 14:00:00,505.72,506.23,504.22,504.22,2800.0,505.72,506.23,504.22,504.22,2800.0
2021-06-14 14:30:00,504.72,505.0,503.75,503.75,1700.0,504.72,505.0,503.75,503.75,1700.0
2021-06-14 15:00:00,503.94,505.24,503.82,504.44,2610.0,503.94,505.24,503.82,504.44,2610.0
2021-06-14 15:30:00,504.09,505.52,503.21,505.0,27276.0,504.09,505.52,503.21,505.0,27276.0
2021-06-15 09:30:00,504.0,504.0,498.86,499.53,4390.0,504.0,504.0,498.86,499.53,4390.0
2021-06-15 10:00:00,499.59,500.42,498.82,500.05,3508.0,499.59,500.42,498.82,500.05,3508.0
2021-06-15 10:30:00,501.2,503.34,500.76,501.93,3822.0,501.2,503.34,500.76,501.93,3822.0
2021-06-15 11:00:00,501.31,502.02,499.66,500.14,3234.0,501.31,502.02,499.66,500.14,3234.0
2021-06-15 11:30:00,500.62,501.02,499.31,501.02,2754.0,500.62,501.02,499.31,501.02,2754.0
2021-06-15 12:00:00,501.79,502.31,500.93,502.31,3122.0,501.79,502.31,500.93,502.31,3122.0
2021-06-15 12:30:00,502.35,503.18,502.17,502.33,3039.0,502.35,503.18,502.17,502.33,3039.0
2021-06-15 13:00:00,502.34,504.0,502.31,503.0,3255.0,502.34,504.0,502.31,503.0,3255.0
2021-06-15 13:30:00,503.42,503.49,500.38,500.38,3155.0,503.42,503.49,500.38,500.38,3155.0
2021-06-15 14:00:00,500.74,501.01,499.34,499.5,2922.0,500.74,501.01,499.34,499.5,2922.0
2021-06-15 14:30:00,499.72,500.06,498.02,498.03,1889.0,499.72,500.06,498.02,498.03,1889.0
2021-06-15 15:00:00,497.75,498.94,496.68,496.96,3986.0,497.75,498.94,496.68,496.96,3986.0
2021-06-15 15:30:00,496.61,499.52,496.44,499.52,21093.0,496.61,499.52,496.44,499.52,21093.0
2021-06-16 09:30:00,500.61,502.34,499.46,499.46,2170.0,500.61,502.34,499.46,499.46,2170.0
2021-06-16 10:00:00,498.47,500.89,498.47,500.31,1700.0,498.47,500.89,498.47,500.31,1700.0
2021-06-16 10:30:00,500.28,500.33,498.9,498.91,1600.0,500.28,500.33,498.9,498.91,1600.0
2021-06-16 11:00:00,498.28,498.37,497.61,497.8,3206.0,498.28,498.37,497.61,497.8,3206.0
2021-06-16 11:30:00,497.74,497.87,496.13,496.13,3802.0,497.74,497.87,496.13,496.13,3802.0
2021-06-16 12:00:00,495.94,496.9,495.61,495.99,1901.0,495.94,496.9,495.61,495.99,1901.0
2021-06-16 12:30:00,495.66,497.38,495.57,496.74,2365.0,495.66,497.38,495.57,496.74,2365.0
2021-06-16 13:00:00,496.91,497.76,496.62,497.22,1690.0,496.91,497.76,496.62,497.22,1690.0
2021-06-16 13:30:00,497.51,497.51,495.64,496.72,1545.0,497.51,497.51,495.64,496.72,1545.0
2021-06-16 14:00:00,496.36,496.36,488.23,491.21,9348.0,496.36,496.36,488.23,491.21,9348.0
2021-06-16 14:30:00,492.03,493.05,488.82,490.55,6632.0,492.03,493.05,488.82,490.55,6632.0
2021-06-16 15:00:00,490.31,496.48,489.95,495.52,15001.0,490.31,496.48,489.95,495.52,15001.0
2021-06-16 15:30:00,495.34,495.79,493.06,493.06,16779.0,495.34,495.79,493.06,493.06,16779.0
2021-06-17 09:30:00,492.48,492.48,489.41,489.45,2319.0,492.48,492.48,489.41,489.45,2319.0
2021-06-17 10:00:00,490.38,494.66,489.3,492.88,3572.0,490.38,494.66,489.3,492.88,3572.0
2021-06-17 10:30:00,493.23,498.79,493.23,496.9,3598.0,493.23,498.79,493.23,496.9,3598.0
2021-06-17 11:00:00,497.21,500.0,497.0,499.45,42742.0,497.21,500.0,497.0,499.45,42742.0
2021-06-17 11:30:00,500.0,503.73,500.0,500.16,5066.0,500.0,503.73,500.0,500.16,5066.0
2021-06-17 12:00:00,498.9,499.32,494.45,496.38,1288.0,498.9,499.32,494.45,496.38,1288.0
2021-06-17 12:30:00,495.72,498.07,495.11,497.68,2151.0,495.72,498.07,495.11,497.68,2151.0
2021-06-17 13:00:00,498.63,499.67,497.02,498.95,2741.0,498.63,499.67,497.02,498.95,2741.0
2021-06-17 13:30:00,499.35,500.11,496.93,497.99,2362.0,499.35,500.11,496.93,497.99,2362.0
2021-06-17 14:00:00,497.72,499.55,497.55,499.42,2499.0,497.72,499.55,497.55,499.42,2499.0
2021-06-17 14:30:00,499.62,500.85,498.98,500.85,4607.0,499.62,500.85,498.98,500.85,4607.0
2021-06-17 15:00:00,500.87,501.07,499.75,500.68,7434.0,500.87,501.07,499.75,500.68,7434.0
2021-06-17 15:30:00,500.92,502.47,500.03,501.77,23042.0,500.92,502.47,500.03,501.77,23042.0
2021-06-18 09:30:00,506.49,507.44,501.25,506.13,42466.0,506.49,507.44,501.25,506.13,42466.0
2021-06-18 10:00:00,506.76,508.79,505.28,507.43,3647.0,506.76,508.79,505.28,507.43,3647.0
2021-06-18 10:30:00,506.97,507.6,504.57,505.96,3859.0,506.97,507.6,504.57,505.96,3859.0
2021-06-18 11:00:00,506.05,506.05,504.35,505.34,5675.0,506.05,506.05,504.35,505.34,5675.0
2021-06-18 11:30:00,504.81,506.6,504.53,504.73,3489.0,504.81,506.6,504.53,504.73,3489.0
2021-06-18 12:00:00,505.05,505.79,503.81,504.49,2905.0,505.05,505.79,503.81,504.49,2905.0
2021-06-18 12:30:00,504.56,505.46,502.74,503.1,3062.0,504.56,505.46,502.74,503.1,3062.0
2021-06-18 13:00:00,502.86,503.49,501.78,502.4,2410.0,502.86,503.49,501.78,502.4,2410.0
2021-06-18 13:30:00,502.56,503.6,501.36,501.56,7200.0,502.56,503.6,501.36,501.56,7200.0
2021-06-18 14:00:00,501.51,502.08,501.05,501.55,3202.0,501.51,502.08,501.05,501.55,3202.0
2021-06-18 14:30:00,501.06,501.23,499.67,500.65,3500.0,501.06,501.23,499.67,500.65,3500.0
2021-06-18 15:00:00,500.64,503.66,499.83,503.66,5784.0,500.64,503.66,499.83,503.66,5784.0
2021-06-18 15:30:00,503.08,504.77,501.56,501.95,29241.0,503.08,504.77,501.56,501.95,29241.0
2021-06-21 09:30:00,505.15,505.15,499.31,504.1,4360.0,505.15,505.15,499.31,504.1,4360.0
2021-06-21 10:00:00,504.59,506.73,503.41,504.08,3417.0,504.59,506.73,503.41,504.08,3417.0
2021-06-21 10:30:00,506.33,510.3,506.33,510.3,2900.0,506.33,510.3,506.33,510.3,2900.0
2021-06-21 11:00:00,509.87,512.4,508.18,508.48,4067.0,509.87,512.4,508.18,508.48,4067.0
2021-06-21 11:30:00,509.02,510.63,507.44,507.45,3023.0,509.02,510.63,507.44,507.45,3023.0
2021-06-21 12:00:00,508.08,508.08,504.89,504.89,4028.0,508.08,508.08,504.89,504.89,4028.0
2021-06-21 12:30:00,505.21,507.27,504.51,506.7,2800.0,505.21,507.27,504.51,506.7,2800.0
2021-06-21 13:00:00,506.28,507.59,506.27,506.88,1300.0,506.28,507.59,506.27,506.88,1300.0
2021-06-21 13:30:00,507.22,507.59,506.55,506.71,1900.0,507.22,507.59,506.55,506.71,1900.0
2021-06-21 14:00:00,506.39,507.16,505.95,506.7,3481.0,506.39,507.16,505.95,506.7,3481.0
2021-06-21 14:30:00,506.7,507.52,505.44,505.99,3611.0,506.7,507.52,505.44,505.99,3611.0
2021-06-21 15:00:00,505.86,507.07,504.47,504.92,3700.0,505.86,507.07,504.47,504.92,3700.0
2021-06-21 15:30:00,505.17,506.44,504.22,506.42,20900.0,505.17,506.44,504.22,506.42,20900.0
2021-06-22 09:30:00,504.95,510.14,504.7,505.67,2288.0,504.95,510.14,504.7,505.67,2288.0
2021-06-22 10:00:00,506.81,509.12,503.79,506.31,3100.0,506.81,509.12,503.79,506.31,3100.0
2021-06-22 10:30:00,506.59,508.17,505.86,507.71,5163.0,506.59,508.17,505.86,507.71,5163.0
2021-06-22 11:00:00,507.68,508.4,505.72,507.0,7237.0,507.68,508.4,505.72,507.0,7237.0
2021-06-22 11:30:00,506.94,507.5,506.03,507.5,1728.0,506.94,507.5,506.03,507.5,1728.0
2021-06-22 12:00:00,507.12,507.64,505.46,506.11,8786.0,507.12,507.64,505.46,506.11,8786.0
2021-06-22 12:30:00,505.78,506.34,505.18,505.3,7248.0,505.78,506.34,505.18,505.3,7248.0
2021-06-22 13:00:00,505.5,506.83,504.62,506.83,3400.0,505.5,506.83,504.62,506.83,3400.0
2021-06-22 13:30:00,506.65,507.44,506.25,506.25,2171.0,506.65,507.44,506.25,506.25,2171.0
2021-06-22 14:00:00,505.74,506.34,504.46,504.46,2700.0,505.74,506.34,504.46,504.46,2700.0
2021-06-22 14:30:00,504.57,505.81,504.42,505.01,3233.0,504.57,505.81,504.42,505.01,3233.0
2021-06-22 15:00:00,505.73,506.49,504.98,506.33,3029.0,505.73,506.49,504.98,506.33,3029.0
2021-06-22 15:30:00,505.95,506.84,504.96,505.98,18590.0,505.95,506.84,504.96,505.98,18590.0
2021-06-23 09:30:00,507.28,509.93,501.72,501.83,4481.0,507.28,509.93,501.72,501.83,4481.0
2021-06-23 10:00:00,502.29,504.01,500.92,500.92,4944.0,502.29,504.01,500.92,500.92,4944.0
2021-06-23 10:30:00,500.57,501.69,498.28,498.31,6326.0,500.57,501.69,498.28,498.31,6326.0
2021-06-23 11:00:00,499.07,500.78,497.9,500.34,4000.0,499.07,500.78,497.9,500.34,4000.0
2021-06-23 11:30:00,500.54,501.35,498.98,498.98,3300.0,500.54,501.35,498.98,498.98,3300.0
2021-06-23 12:00:00,499.52,499.65,498.38,498.49,4548.0,499.52,499.65,498.38,498.49,4548.0
2021-06-23 12:30:00,498.5,499.11,497.63,498.94,3962.0,498.5,499.11,497.63,498.94,3962.0
2021-06-23 13:00:00,499.23,499.57,497.33,498.22,3100.0,499.23,499.57,497.33,498.22,3100.0
2021-06-23 13:30:00,498.36,498.67,497.51,497.53,3753.0,498.36,498.67,497.51,497.53,3753.0
2021-06-23 14:00:00,497.57,499.34,496.58,498.92,6963.0,497.57,499.34,496.58,498.92,6963.0
2021-06-23 14:30:00,498.57,499.74,498.02,498.87,5110.0,498.57,499.74,498.02,498.87,5110.0
2021-06-23 15:00:00,498.81,499.63,498.21,499.08,5522.0,498.81,499.63,498.21,499.08,5522.0
2021-06-23 15:30:00,499.05,499.86,496.97,496.97,26527.0,499.05,499.86,496.97,496.97,26527.0
2021-06-24 09:30:00,500.48,501.01,496.78,497.4,4707.0,500.48,501.01,496.78,497.4,4707.0
2021-06-24 10:00:00,497.28,499.6,497.28,499.16,2100.0,497.28,499.6,497.28,499.16,2100.0
2021-06-24 10:30:00,499.25,499.25,496.0,496.12,6166.0,499.25,499.25,496.0,496.12,6166.0
2021-06-24 11:00:00,495.52,496.74,495.32,495.85,5023.0,495.52,496.74,495.32,495.85,5023.0
2021-06-24 11:30:00,495.85,499.71,495.44,498.73,8184.0,495.85,499.71,495.44,498.73,8184.0
2021-06-24 12:00:00,498.63,500.22,498.18,499.3,3647.0,498.63,500.22,498.18,499.3,3647.0
2021-06-24 12:30:00,499.58,500.7,499.25,500.4,4400.0,499.58,500.7,499.25,500.4,4400.0
2021-06-24 13:00:00,500.0,501.14,499.3,499.86,13077.0,500.0,501.14,499.3,499.86,13077.0
2021-06-24 13:30:00,499.84,499.84,498.57,499.66,4900.0,499.84,499.84,498.57,499.66,4900.0
2021-06-24 14:00:00,500.0,501.3,499.46,501.1,3914.0,500.0,501.3,499.46,501.1,3914.0
2021-06-24 14:30:00,500.73,501.26,499.89,500.92,3582.0,500.73,501.26,499.89,500.92,3582.0
2021-06-24 15:00:00,501.36,501.36,499.36,499.53,13740.0,501.36,501.36,499.36,499.53,13740.0
2021-06-24 15:30:00,500.05,501.01,499.43,501.01,20892.0,500.05,501.01,499.43,501.01,20892.0
2021-06-25 09:30:00,501.03,503.24,501.01,501.68,3634.0,501.03,503.24,501.01,501.68,3634.0
2021-06-25 10:00:00,501.24,504.0,501.19,504.0,2027.0,501.24,504.0,501.19,504.0,2027.0
2021-06-25 10:30:00,503.88,506.0,503.88,505.35,4841.0,503.88,506.0,503.88,505.35,4841.0
2021-06-25 11:00:00,504.27,505.97,503.72,505.55,3028.0,504.27,505.97,503.72,505.55,3028.0
2021-06-25 11:30:00,505.21,505.21,503.4,503.66,1801.0,505.21,505.21,503.4,503.66,1801.0
2021-06-25 12:00:00,503.68,503.76,501.97,501.97,1604.0,503.68,503.76,501.97,501.97,1604.0
2021-06-25 12:30:00,501.44,502.89,501.37,502.89,1800.0,501.44,502.89,501.37,502.89,1800.0
2021-06-25 13:00:00,502.34,503.02,501.81,501.81,1300.0,502.34,503.02,501.81,501.81,1300.0
2021-06-25 13:30:00,501.83,502.76,501.23,502.33,1300.0,501.83,502.76,501.23,502.33,1300.0
2021-06-25 14:00:00,502.09,502.89,502.06,502.51,1108.0,502.09,502.89,502.06,502.51,1108.0
2021-06-25 14:30:00,501.99,501.99,501.22,501.71,2111.0,501.99,501.99,501.22,501.71,2111.0
2021-06-25 15:00:00,501.44,501.61,501.06,501.61,2726.0,501.44,501.61,501.06,501.61,2726.0
2021-06-25 15:30:00,501.57,505.15,500.05,500.98,34874.0,501.57,505.15,500.05,500.98,34874.0
2021-06-28 09:30:00,501.57,505.95,501.57,505.32,7216.0,501.57,505.95,501.57,505.32,7216.0
2021-06-28 10:00:00,505.27,506.64,503.93,505.69,3900.0,505.27,506.64,503.93,505.69,3900.0
2021-06-28 10:30:00,504.64,506.75,504.62,506.41,4026.0,504.64,506.75,504.62,506.41,4026.0
2021-06-28 11:00:00,505.54,506.12,505.11,506.02,2412.0,505.54,506.12,505.11,506.02,2412.0
2021-06-28 11:30:00,506.03,507.09,506.03,506.24,2100.0,506.03,507.09,506.03,506.24,2100.0
2021-06-28 12:00:00,504.9,506.75,504.53,505.1,2630.0,504.9,506.75,504.53,505.1,2630.0
2021-06-28 12:30:00,504.8,505.26,504.54,504.54,1891.0,504.8,505.26,504.54,504.54,1891.0
2021-06-28 13:00:00,504.63,505.7,504.63,505.29,1625.0,504.63,505.7,504.63,505.29,1625.0
2021-06-28 13:30:00,505.32,506.34,505.15,505.99,2480.0,505.32,506.34,505.15,505.99,2480.0
2021-06-28 14:00:00,505.91,506.73,505.49,505.87,2010.0,505.91,506.73,505.49,505.87,2010.0
2021-06-28 14:30:00,505.98,507.5,505.98,507.03,1647.0,505.98,507.5,505.98,507.03,1647.0
2021-06-28 15:00:00,507.67,507.73,505.68,505.68,8345.0,507.67,507.73,505.68,505.68,8345.0
2021-06-28 15:30:00,505.59,507.29,505.54,506.37,9293.0,505.59,507.29,505.54,506.37,9293.0
2021-06-29 09:30:00,508.39,509.68,505.57,509.3,3234.0,508.39,509.68,505.57,509.3,3234.0
2021-06-29 10:00:00,509.13,511.21,509.13,510.42,2650.0,509.13,511.21,509.13,510.42,2650.0
2021-06-29 10:30:00,511.03,511.66,510.33,510.6,1821.0,511.03,511.66,510.33,510.6,1821.0
2021-06-29 11:00:00,510.32,511.62,509.36,511.55,2423.0,510.32,511.62,509.36,511.55,2423.0
2021-06-29 11:30:00,511.37,512.0,510.63,512.0,2397.0,511.37,512.0,510.63,512.0,2397.0
2021-06-29 12:00:00,511.67,512.4,510.04,511.09,1505.0,511.67,512.4,510.04,511.09,1505.0
2021-06-29 12:30:00,511.3,511.81,509.79,511.26,1927.0,511.3,511.81,509.79,511.26,1927.0
2021-06-29 13:00:00,511.59,512.36,510.74,511.5,4580.0,511.59,512.36,510.74,511.5,4580.0
2021-06-29 13:30:00,512.4,512.4,511.31,512.26,2033.0,512.4,512.4,511.31,512.26,2033.0
2021-06-29 14:00:00,511.62,512.71,510.98,511.04,3500.0,511.62,512.71,510.98,511.04,3500.0
2021-06-29 14:30:00,511.18,511.18,509.88,510.29,2390.0,511.18,511.18,509.88,510.29,2390.0
2021-06-29 15:00:00,510.45,511.84,510.3,511.84,2100.0,510.45,511.84,510.3,511.84,2100.0
2021-06-29 15:30:00,512.09,513.09,511.43,511.78,20938.0,512.09,513.09,511.43,511.78,20938.0
2021-06-30 09:30:00,510.25,513.77,507.02,508.92,5957.0,510.25,513.77,507.02,508.92,5957.0
2021-06-30 10:00:00,509.09,509.09,504.75,505.0,3153.0,509.09,509.09,504.75,505.0,3153.0
2021-06-30 10:30:00,505.55,510.6,505.55,510.6,2454.0,505.55,510.6,505.55,510.6,2454.0
2021-06-30 11:00:00,509.94,510.04,508.78,509.33,3903.0,509.94,510.04,508.78,509.33,3903.0
2021-06-30 11:30:00,509.29,509.29,506.99,506.99,1700.0,509.29,509.29,506.99,506.99,1700.0
2021-06-30 12:00:00,506.43,506.83,505.45,505.53,1300.0,506.43,506.83,505.45,505.53,1300.0
2021-06-30 12:30:00,505.19,506.45,504.88,506.4,1909.0,505.19,506.45,504.88,506.4,1909.0
2021-06-30 13:00:00,506.88,507.16,506.17,506.17,2700.0,506.88,507.16,506.17,506.17,2700.0
2021-06-30 13:30:00,505.89,506.6,505.45,506.56,2286.0,505.89,506.6,505.45,506.56,2286.0
2021-06-30 14:00:00,506.24,506.63,505.58,506.24,3694.0,506.24,506.63,505.58,506.24,3694.0
2021-06-30 14:30:00,505.87,506.04,505.34,505.71,2800.0,505.87,506.04,505.34,505.71,2800.0
2021-06-30 15:00:00,505.63,505.66,503.72,504.15,5495.0,505.63,505.66,503.72,504.15,5495.0
2021-06-30 15:30:00,504.03,504.64,502.45,502.45,19577.0,504.03,504.64,502.45,502.45,19577.0
2021-07-01 09:30:00,503.53,507.88,503.53,506.93,5573.0,503.53,507.88,503.53,506.93,5573.0
2021-07-01 10:00:00,506.77,510.46,506.07,508.15,2772.0,506.77,510.46,506.07,508.15,2772.0
2021-07-01 10:30:00,508.99,510.62,507.13,507.57,2102.0,508.99,510.62,507.13,507.57,2102.0
2021-07-01 11:00:00,507.92,508.72,506.35,506.67,2761.0,507.92,508.72,506.35,506.67,2761.0
2021-07-01 11:30:00,507.11,508.84,507.11,507.6,3166.0,507.11,508.84,507.11,507.6,3166.0
2021-07-01 12:00:00,507.51,507.51,505.7,506.62,5663.0,507.51,507.51,505.7,506.62,5663.0
2021-07-01 12:30:00,506.05,506.05,503.09,503.99,5712.0,506.05,506.05,503.09,503.99,5712.0
2021-07-01 13:00:00,502.75,503.72,502.13,503.65,5979.0,502.75,503.72,502.13,503.65,5979.0
2021-07-01 13:30:00,503.65,505.57,503.62,504.26,5077.0,503.65,505.57,503.62,504.26,5077.0
2021-07-01 14:00:00,503.69,504.9,502.67,502.87,5994.0,503.69,504.9,502.67,502.87,5994.0
2021-07-01 14:30:00,502.88,504.02,502.88,503.08,7338.0,502.88,504.02,502.88,503.08,7338.0
2021-07-01 15:00:00,503.09,503.35,502.24,503.07,7691.0,503.09,503.35,502.24,503.07,7691.0
2021-07-01 15:30:00,502.92,503.56,500.56,501.65,41670.0,502.92,503.56,500.56,501.65,41670.0
2021-07-02 09:30:00,502.04,505.34,502.04,504.0,1948.0,502.04,505.34,502.04,504.0,1948.0
2021-07-02 10:00:00,504.02,505.13,502.05,502.05,2102.0,504.02,505.13,502.05,502.05,2102.0
2021-07-02 10:30:00,501.17,504.3,501.16,503.43,3613.0,501.17,504.3,501.16,503.43,3613.0
2021-07-02 11:00:00,503.68,505.16,503.02,504.03,3000.0,503.68,505.16,503.02,504.03,3000.0
2021-07-02 11:30:00,503.57,504.57,503.57,504.51,1357.0,503.57,504.57,503.57,504.51,1357.0
2021-07-02 12:00:00,505.48,505.64,504.34,505.07,1756.0,505.48,505.64,504.34,505.07,1756.0
2021-07-02 12:30:00,505.58,505.58,504.32,505.07,1701.0,505.58,505.58,504.32,505.07,1701.0
2021-07-02 13:00:00,505.23,505.42,504.63,505.12,2380.0,505.23,505.42,504.63,505.12,2380.0
2021-07-02 13:30:00,505.17,505.5,503.8,504.49,2600.0,505.17,505.5,503.8,504.49,2600.0
2021-07-02 14:00:00,504.9,507.08,504.9,506.17,2025.0,504.9,507.08,504.9,506.17,2025.0
2021-07-02 14:30:00,506.55,507.27,506.1,506.75,1600.0,506.55,507.27,506.1,506.75,1600.0
2021-07-02 15:00:00,506.82,509.0,506.69,507.85,3132.0,506.82,509.0,506.69,507.85,3132.0
2021-07-02 15:30:00,509.37,509.64,507.4,508.23,18465.0,509.37,509.64,507.4,508.23,18465.0
2021-07-06 09:30:00,511.03,512.95,507.82,511.09,3828.0,511.03,512.95,507.82,511.09,3828.0
2021-07-06 10:00:00,509.85,511.94,508.8,509.25,4509.0,509.85,511.94,508.8,509.25,4509.0
2021-07-06 10:30:00,508.65,512.64,507.78,512.33,3310.0,508.65,512.64,507.78,512.33,3310.0
2021-07-06 11:00:00,512.13,512.13,510.43,511.43,3700.0,512.13,512.13,510.43,511.43,3700.0
2021-07-06 11:30:00,511.89,512.74,511.02,512.53,3394.0,511.89,512.74,511.02,512.53,3394.0
2021-07-06 12:00:00,512.15,512.59,508.35,510.26,3908.0,512.15,512.59,508.35,510.26,3908.0
2021-07-06 12:30:00,509.01,511.82,508.77,511.79,2811.0,509.01,511.82,508.77,511.79,2811.0
2021-07-06 13:00:00,511.39,512.6,511.39,512.01,2327.0,511.39,512.6,511.39,512.01,2327.0
2021-07-06 13:30:00,511.85,516.2,511.61,516.2,6901.0,511.85,516.2,511.61,516.2,6901.0
2021-07-06 14:00:00,515.35,515.66,514.42,515.13,2552.0,515.35,515.66,514.42,515.13,2552.0
2021-07-06 14:30:00,515.2,515.74,513.59,514.33,7000.0,515.2,515.74,513.59,514.33,7000.0
2021-07-06 15:00:00,514.14,516.21,513.91,516.21,3050.0,514.14,516.21,513.91,516.21,3050.0
2021-07-06 15:30:00,515.42,519.15,515.41,516.95,27859.0,515.42,519.15,515.41,516.95,27859.0
2021-07-07 09:30:00,520.0,520.93,518.24,518.24,1896.0,520.0,520.93,518.24,518.24,1896.0
2021-07-07 10:00:00,519.84,519.84,515.89,515.89,2051.0,519.84,519.84,515.89,515.89,2051.0
2021-07-07 10:30:00,515.02,515.07,511.48,513.75,2561.0,515.02,515.07,511.48,513.75,2561.0
2021-07-07 11:00:00,513.8,518.96,513.23,518.07,8575.0,513.8,518.96,513.23,518.07,8575.0
2021-07-07 11:30:00,517.29,520.87,517.29,520.3,2641.0,517.29,520.87,517.29,520.3,2641.0
2021-07-07 12:00:00,520.15,520.5,519.49,520.19,5448.0,520.15,520.5,519.49,520.19,5448.0
2021-07-07 12:30:00,519.19,520.15,518.86,519.71,3270.0,519.19,520.15,518.86,519.71,3270.0
2021-07-07 13:00:00,519.28,520.83,519.28,520.27,2802.0,519.28,520.83,519.28,520.27,2802.0
2021-07-07 13:30:00,519.79,519.79,518.65,519.32,1702.0,519.79,519.79,518.65,519.32,1702.0
2021-07-07 14:00:00,518.65,519.46,517.65,517.65,1750.0,518.65,519.46,517.65,517.65,1750.0
2021-07-07 14:30:00,517.63,518.39,516.54,518.39,3220.0,517.63,518.39,516.54,518.39,3220.0
2021-07-07 15:00:00,517.56,520.2,517.29,520.0,8572.0,517.56,520.2,517.29,520.0,8572.0
2021-07-07 15:30:00,520.15,523.79,519.67,521.36,35486.0,520.15,523.79,519.67,521.36,35486.0
2021-07-08 09:30:00,517.61,517.78,512.51,517.42,14770.0,517.61,517.78,512.51,517.42,14770.0
2021-07-08 10:00:00,519.43,523.24,519.43,523.24,4672.0,519.43,523.24,519.43,523.24,4672.0
2021-07-08 10:30:00,523.5,523.5,519.12,520.2,13353.0,523.5,523.5,519.12,520.2,13353.0
2021-07-08 11:00:00,518.92,523.37,518.85,523.37,2857.0,518.92,523.37,518.85,523.37,2857.0
2021-07-08 11:30:00,522.0,524.01,521.84,523.44,2270.0,522.0,524.01,521.84,523.44,2270.0
2021-07-08 12:00:00,523.98,524.31,523.24,524.01,2178.0,523.98,524.31,523.24,524.01,2178.0
2021-07-08 12:30:00,524.54,524.54,522.78,522.78,1826.0,524.54,524.54,522.78,522.78,1826.0
2021-07-08 13:00:00,522.68,522.68,519.01,519.94,15333.0,522.68,522.68,519.01,519.94,15333.0
2021-07-08 13:30:00,520.26,521.39,517.66,518.12,2800.0,520.26,521.39,517.66,518.12,2800.0
2021-07-08 14:00:00,518.12,518.62,516.37,517.91,3215.0,518.12,518.62,516.37,517.91,3215.0
2021-07-08 14:30:00,517.71,519.81,516.94,517.91,5115.0,517.71,519.81,516.94,517.91,5115.0
2021-07-08 15:00:00,518.29,518.31,516.03,517.59,5136.0,518.29,518.31,516.03,517.59,5136.0
2021-07-08 15:30:00,517.83,517.83,515.12,515.63,32626.0,517.83,517.83,515.12,515.63,32626.0
2021-07-09 09:30:00,515.6,519.7,512.44,519.69,3167.0,515.6,519.7,512.44,519.69,3167.0
2021-07-09 10:00:00,517.38,518.92,516.54,517.58,3995.0,517.38,518.92,516.54,517.58,3995.0
2021-07-09 10:30:00,517.2,518.9,517.2,518.23,1310.0,517.2,518.9,517.2,518.23,1310.0
2021-07-09 11:00:00,518.12,519.34,517.55,519.34,1433.0,518.12,519.34,517.55,519.34,1433.0
2021-07-09 11:30:00,519.83,519.99,519.32,519.32,1100.0,519.83,519.99,519.32,519.32,1100.0
2021-07-09 12:00:00,519.31,519.32,518.61,518.99,1400.0,519.31,519.32,518.61,518.99,1400.0
2021-07-09 12:30:00,519.41,522.74,519.29,519.29,800.0,519.41,522.74,519.29,519.29,800.0
2021-07-09 13:00:00,519.45,521.61,519.44,521.31,3677.0,519.45,521.61,519.44,521.31,3677.0
2021-07-09 13:30:00,522.65,523.82,521.91,522.88,2768.0,522.65,523.82,521.91,522.88,2768.0
2021-07-09 14:00:00,522.88,523.8,522.6,523.8,2465.0,522.88,523.8,522.6,523.8,2465.0
2021-07-09 14:30:00,523.92,526.03,523.92,525.48,3389.0,523.92,526.03,523.92,525.48,3389.0
2021-07-09 15:00:00,525.52,525.85,524.11,525.34,6808.0,525.52,525.85,524.11,525.34,6808.0
2021-07-09 15:30:00,525.41,526.53,523.74,523.88,17135.0,525.41,526.53,523.74,523.88,17135.0
2021-07-12 09:30:00,523.66,526.22,518.29,519.12,4500.0,523.66,526.22,518.29,519.12,4500.0
2021-07-12 10:00:00,518.34,519.4,515.63,516.75,2701.0,518.34,519.4,515.63,516.75,2701.0
2021-07-12 10:30:00,517.1,517.45,513.19,515.55,4225.0,517.1,517.45,513.19,515.55,4225.0
2021-07-12 11:00:00,515.59,518.04,514.17,514.17,3100.0,515.59,518.04,514.17,514.17,3100.0
2021-07-12 11:30:00,516.0,518.74,514.65,518.74,2700.0,516.0,518.74,514.65,518.74,2700.0
2021-07-12 12:00:00,518.05,518.05,516.68,517.06,1400.0,518.05,518.05,516.68,517.06,1400.0
2021-07-12 12:30:00,517.37,517.99,516.53,516.76,2820.0,517.37,517.99,516.53,516.76,2820.0
2021-07-12 13:00:00,516.54,516.54,514.74,516.29,14401.0,516.54,516.54,514.74,516.29,14401.0
2021-07-12 13:30:00,516.46,517.46,515.65,516.32,5701.0,516.46,517.46,515.65,516.32,5701.0
2021-07-12 14:00:00,516.93,518.74,516.93,518.7,1757.0,516.93,518.74,516.93,518.7,1757.0
2021-07-12 14:30:00,518.23,519.02,516.64,517.1,5205.0,518.23,519.02,516.64,517.1,5205.0
2021-07-12 15:00:00,517.26,518.22,517.16,518.04,3721.0,517.26,518.22,517.16,518.04,3721.0
2021-07-12 15:30:00,517.98,518.78,515.63,518.2,30063.0,517.98,518.78,515.63,518.2,30063.0
2021-07-13 09:30:00,515.0,515.74,512.07,514.1,4810.0,515.0,515.74,512.07,514.1,4810.0
2021-07-13 10:00:00,514.02,518.08,514.02,517.86,1602.0,514.02,518.08,514.02,517.86,1602.0
2021-07-13 10:30:00,518.1,522.36,518.1,522.31,2100.0,518.1,522.36,518.1,522.31,2100.0
2021-07-13 11:00:00,522.15,524.17,522.15,524.09,1500.0,522.15,524.17,522.15,524.09,1500.0
2021-07-13 11:30:00,523.82,524.63,522.67,523.27,3542.0,523.82,524.63,522.67,523.27,3542.0
2021-07-13 12:00:00,522.89,523.66,521.09,523.66,2510.0,522.89,523.66,521.09,523.66,2510.0
2021-07-13 12:30:00,523.39,523.79,520.5,520.69,3071.0,523.39,523.79,520.5,520.69,3071.0
2021-07-13 13:00:00,520.98,521.59,519.17,519.17,2933.0,520.98,521.59,519.17,519.17,2933.0
2021-07-13 13:30:00,518.95,520.09,518.15,519.83,2672.0,518.95,520.09,518.15,519.83,2672.0
2021-07-13 14:00:00,518.64,518.64,517.04,517.59,3342.0,518.64,518.64,517.04,517.59,3342.0
2021-07-13 14:30:00,518.06,518.06,516.92,517.16,1600.0,518.06,518.06,516.92,517.16,1600.0
2021-07-13 15:00:00,517.24,518.17,517.18,517.54,3611.0,517.24,518.17,517.18,517.54,3611.0
2021-07-13 15:30:00,517.17,518.76,516.57,517.0,5925.0,517.17,518.76,516.57,517.0,5925.0
2021-07-14 09:30:00,521.0,523.38,519.61,520.84,3332.0,521.0,523.38,519.61,520.84,3332.0
2021-07-14 10:00:00,521.24,523.06,521.24,521.37,3331.0,521.24,523.06,521.24,521.37,3331.0
2021-07-14 10:30:00,521.65,523.88,521.05,522.84,4006.0,521.65,523.88,521.05,522.84,4006.0
2021-07-14 11:00:00,523.18,523.18,521.73,521.73,4118.0,523.18,523.18,521.73,521.73,4118.0
2021-07-14 11:30:00,522.41,522.47,518.68,518.85,3000.0,522.41,522.47,518.68,518.85,3000.0
2021-07-14 12:00:00,518.6,521.69,518.6,521.69,2987.0,518.6,521.69,518.6,521.69,2987.0
2021-07-14 12:30:00,522.37,523.75,521.77,522.75,2712.0,522.37,523.75,521.77,522.75,2712.0
2021-07-14 13:00:00,522.31,522.31,519.89,519.89,1971.0,522.31,522.31,519.89,519.89,1971.0
2021-07-14 13:30:00,520.24,522.51,520.1,521.82,11700.0,520.24,522.51,520.1,521.82,11700.0
2021-07-14 14:00:00,522.54,522.54,521.04,521.89,1800.0,522.54,522.54,521.04,521.89,1800.0
2021-07-14 14:30:00,521.8,522.66,521.53,522.65,1939.0,521.8,522.66,521.53,522.65,1939.0
2021-07-14 15:00:00,522.43,522.43,521.23,521.23,2913.0,522.43,522.43,521.23,521.23,2913.0
2021-07-14 15:30:00,521.01,521.82,520.32,521.19,18021.0,521.01,521.82,520.32,521.19,18021.0
2021-07-15 09:30:00,521.27,521.55,516.52,518.93,4672.0,521.27,521.55,516.52,518.93,4672.0
2021-07-15 10:00:00,518.32,520.43,517.79,518.31,3972.0,518.32,520.43,517.79,518.31,3972.0
2021-07-15 10:30:00,517.83,519.46,516.59,519.46,2790.0,517.83,519.46,516.59,519.46,2790.0
2021-07-15 11:00:00,519.76,519.89,517.85,519.76,3000.0,519.76,519.89,517.85,519.76,3000.0
2021-07-15 11:30:00,519.24,519.33,518.23,518.96,16217.0,519.24,519.33,518.23,518.96,16217.0
2021-07-15 12:00:00,518.35,520.46,516.88,519.07,9015.0,518.35,520.46,516.88,519.07,9015.0
2021-07-15 12:30:00,519.83,520.25,519.37,519.64,3400.0,519.83,520.25,519.37,519.64,3400.0
2021-07-15 13:00:00,519.39,520.29,517.05,517.05,3404.0,519.39,520.29,517.05,517.05,3404.0
2021-07-15 13:30:00,517.65,518.45,514.26,514.26,3840.0,517.65,518.45,514.26,514.26,3840.0
2021-07-15 14:00:00,514.64,517.07,514.43,516.41,3024.0,514.64,517.07,514.43,516.41,3024.0
2021-07-15 14:30:00,516.21,518.35,515.93,517.89,4897.0,516.21,518.35,515.93,517.89,4897.0
2021-07-15 15:00:00,518.62,521.4,517.67,521.4,8276.0,518.62,521.4,517.67,521.4,8276.0
2021-07-15 15:30:00,520.54,522.2,517.09,519.53,23089.0,520.54,522.2,517.09,519.53,23089.0
2021-07-16 09:30:00,522.39,525.87,522.39,524.1,1986.0,522.39,525.87,522.39,524.1,1986.0
2021-07-16 10:00:00,524.83,525.18,523.14,524.09,2000.0,524.83,525.18,523.14,524.09,2000.0
2021-07-16 10:30:00,524.08,529.6,523.89,527.7,5078.0,524.08,529.6,523.89,527.7,5078.0
2021-07-16 11:00:00,527.75,527.76,525.55,525.65,2730.0,527.75,527.76,525.55,525.65,2730.0
2021-07-16 11:30:00,524.87,527.69,524.82,526.9,2027.0,524.87,527.69,524.82,526.9,2027.0
2021-07-16 12:00:00,527.29,530.01,527.29,529.37,1536.0,527.29,530.01,527.29,529.37,1536.0
2021-07-16 12:30:00,529.38,529.39,528.22,528.96,1507.0,529.38,529.39,528.22,528.96,1507.0
2021-07-16 13:00:00,528.92,529.92,528.49,528.73,1332.0,528.92,529.92,528.49,528.73,1332.0
2021-07-16 13:30:00,528.57,529.25,527.97,528.13,2335.0,528.57,529.25,527.97,528.13,2335.0
2021-07-16 14:00:00,527.35,528.02,525.5,527.14,4084.0,527.35,528.02,525.5,527.14,4084.0
2021-07-16 14:30:00,527.05,527.72,525.83,526.23,2175.0,527.05,527.72,525.83,526.23,2175.0
2021-07-16 15:00:00,526.38,526.5,524.66,525.44,3821.0,526.38,526.5,524.66,525.44,3821.0
2021-07-16 15:30:00,524.59,525.01,522.59,524.36,18826.0,524.59,525.01,522.59,524.36,18826.0
2021-07-19 09:30:00,519.74,523.9,516.4,520.78,4455.0,519.74,523.9,516.4,520.78,4455.0
2021-07-19 10:00:00,519.91,522.51,517.75,521.65,3071.0,519.91,522.51,517.75,521.65,3071.0
2021-07-19 10:30:00,519.77,523.11,518.73,522.2,2653.0,519.77,523.11,518.73,522.2,2653.0
2021-07-19 11:00:00,523.47,523.88,522.02,522.16,1500.0,523.47,523.88,522.02,522.16,1500.0
2021-07-19 11:30:00,523.27,526.96,523.27,526.96,1400.0,523.27,526.96,523.27,526.96,1400.0
2021-07-19 12:00:00,525.27,525.65,522.42,522.49,1400.0,525.27,525.65,522.42,522.49,1400.0
2021-07-19 12:30:00,522.81,523.01,520.62,521.0,2554.0,522.81,523.01,520.62,521.0,2554.0
2021-07-19 13:00:00,521.14,524.51,521.14,523.69,1400.0,521.14,524.51,521.14,523.69,1400.0
2021-07-19 13:30:00,522.01,522.58,520.93,521.62,4178.0,522.01,522.58,520.93,521.62,4178.0
2021-07-19 14:00:00,521.64,523.48,521.29,523.05,2900.0,521.64,523.48,521.29,523.05,2900.0
2021-07-19 14:30:00,522.04,522.04,520.32,520.82,2773.0,522.04,522.04,520.32,520.82,2773.0
2021-07-19 15:00:00,520.57,524.08,519.76,521.37,2786.0,520.57,524.08,519.76,521.37,2786.0
2021-07-19 15:30:00,521.32,523.63,520.6,521.67,21370.0,521.32,523.63,520.6,521.67,21370.0
2021-07-20 09:30:00,525.41,528.41,523.87,526.59,7043.0,525.41,528.41,523.87,526.59,7043.0
2021-07-20 10:00:00,525.86,529.1,525.66,526.4,4180.0,525.86,529.1,525.66,526.4,4180.0
2021-07-20 10:30:00,526.4,529.78,526.4,528.44,6109.0,526.4,529.78,526.4,528.44,6109.0
2021-07-20 11:00:00,528.48,529.37,528.17,528.88,4268.0,528.48,529.37,528.17,528.88,4268.0
2021-07-20 11:30:00,528.42,530.64,527.49,530.64,2110.0,528.42,530.64,527.49,530.64,2110.0
2021-07-20 12:00:00,530.79,531.3,530.21,531.18,3430.0,530.79,531.3,530.21,531.18,3430.0
2021-07-20 12:30:00,532.16,536.11,532.16,535.1,5500.0,532.16,536.11,532.16,535.1,5500.0
2021-07-20 13:00:00,535.28,535.28,533.74,534.0,2152.0,535.28,535.28,533.74,534.0,2152.0
2021-07-20 13:30:00,533.76,535.16,533.46,535.16,2600.0,533.76,535.16,533.46,535.16,2600.0
2021-07-20 14:00:00,535.01,537.16,534.55,536.35,5408.0,535.01,537.16,534.55,536.35,5408.0
2021-07-20 14:30:00,536.62,536.87,535.36,536.05,4963.0,536.62,536.87,535.36,536.05,4963.0
2021-07-20 15:00:00,536.17,536.89,535.85,536.17,2994.0,536.17,536.89,535.85,536.17,2994.0
2021-07-20 15:30:00,535.89,538.11,533.29,533.29,32419.0,535.89,538.11,533.29,533.29,32419.0
2021-07-21 09:30:00,531.96,536.79,530.97,535.71,3175.0,531.96,536.79,530.97,535.71,3175.0
2021-07-21 10:00:00,533.59,535.03,531.99,534.37,2999.0,533.59,535.03,531.99,534.37,2999.0
2021-07-21 10:30:00,534.39,535.8,534.39,535.8,3700.0,534.39,535.8,534.39,535.8,3700.0
2021-07-21 11:00:00,536.17,537.24,535.96,537.24,2800.0,536.17,537.24,535.96,537.24,2800.0
2021-07-21 11:30:00,536.99,538.88,536.09,538.88,1910.0,536.99,538.88,536.09,538.88,1910.0
2021-07-21 12:00:00,538.64,539.11,537.47,538.11,1800.0,538.64,539.11,537.47,538.11,1800.0
2021-07-21 12:30:00,538.25,539.18,537.87,539.1,2600.0,538.25,539.18,537.87,539.1,2600.0
2021-07-21 13:00:00,538.12,538.55,536.69,538.09,1744.0,538.12,538.55,536.69,538.09,1744.0
2021-07-21 13:30:00,538.49,538.83,537.81,538.83,400.0,538.49,538.83,537.81,538.83,400.0
2021-07-21 14:00:00,538.23,539.02,537.23,538.15,1300.0,538.23,539.02,537.23,538.15,1300.0
2021-07-21 14:30:00,538.6,539.7,538.6,539.7,3019.0,538.6,539.7,538.6,539.7,3019.0
2021-07-21 15:00:00,539.63,541.56,539.63,540.46,6243.0,539.63,541.56,539.63,540.46,6243.0
2021-07-21 15:30:00,541.22,542.69,539.77,540.81,23152.0,541.22,542.69,539.77,540.81,23152.0
2021-07-22 09:30:00,542.69,548.49,542.69,546.8,4159.0,542.69,548.49,542.69,546.8,4159.0
2021-07-22 10:00:00,546.58,547.76,545.53,546.55,4848.0,546.58,547.76,545.53,546.55,4848.0
2021-07-22 10:30:00,546.8,547.28,545.41,545.44,7766.0,546.8,547.28,545.41,545.44,7766.0
2021-07-22 11:00:00,545.38,545.45,544.23,545.1,4812.0,545.38,545.45,544.23,545.1,4812.0
2021-07-22 11:30:00,545.1,546.57,543.73,546.57,6014.0,545.1,546.57,543.73,546.57,6014.0
2021-07-22 12:00:00,545.43,547.8,545.18,547.8,1807.0,545.43,547.8,545.18,547.8,1807.0
2021-07-22 12:30:00,547.58,548.62,547.21,548.62,2257.0,547.58,548.62,547.21,548.62,2257.0
2021-07-22 13:00:00,548.55,549.0,548.18,548.79,2911.0,548.55,549.0,548.18,548.79,2911.0
2021-07-22 13:30:00,548.96,549.38,546.55,548.4,4026.0,548.96,549.38,546.55,548.4,4026.0
2021-07-22 14:00:00,548.57,550.0,548.57,548.81,4833.0,548.57,550.0,548.57,548.81,4833.0
2021-07-22 14:30:00,549.56,551.02,549.36,551.02,7340.0,549.56,551.02,549.36,551.02,7340.0
2021-07-22 15:00:00,551.0,551.0,549.34,550.05,4609.0,551.0,551.0,549.34,550.05,4609.0
2021-07-22 15:30:00,549.94,551.09,548.48,549.79,19652.0,549.94,551.09,548.48,549.79,19652.0
2021-07-23 09:30:00,551.57,551.91,545.79,549.68,4210.0,551.57,551.91,545.79,549.68,4210.0
2021-07-23 10:00:00,551.07,551.94,549.21,550.02,4823.0,551.07,551.94,549.21,550.02,4823.0
2021-07-23 10:30:00,550.1,550.12,548.6,550.0,2540.0,550.1,550.12,548.6,550.0,2540.0
2021-07-23 11:00:00,549.34,550.49,548.52,549.99,5759.0,549.34,550.49,548.52,549.99,5759.0
2021-07-23 11:30:00,550.0,553.97,549.47,552.94,12006.0,550.0,553.97,549.47,552.94,12006.0
2021-07-23 12:00:00,551.97,551.97,550.38,550.38,4925.0,551.97,551.97,550.38,550.38,4925.0
2021-07-23 12:30:00,549.35,551.65,549.35,551.65,2814.0,549.35,551.65,549.35,551.65,2814.0
2021-07-23 13:00:00,551.47,551.47,550.01,550.01,3493.0,551.47,551.47,550.01,550.01,3493.0
2021-07-23 13:30:00,550.91,550.91,550.64,550.69,900.0,550.91,550.91,550.64,550.69,900.0
2021-07-23 14:00:00,550.29,550.89,550.07,550.2,1537.0,550.29,550.89,550.07,550.2,1537.0
2021-07-23 14:30:00,550.9,551.86,550.21,551.25,2400.0,550.9,551.86,550.21,551.25,2400.0
2021-07-23 15:00:00,551.25,551.89,549.48,550.46,3316.0,551.25,551.89,549.48,550.46,3316.0
2021-07-23 15:30:00,551.0,553.25,550.76,552.9,24326.0,551.0,553.25,550.76,552.9,24326.0
2021-07-26 09:30:00,539.99,547.44,539.99,543.24,8747.0,539.99,547.44,539.99,543.24,8747.0
2021-07-26 10:00:00,541.38,541.89,535.84,536.29,15488.0,541.38,541.89,535.84,536.29,15488.0
2021-07-26 10:30:00,536.37,538.23,536.37,536.81,5304.0,536.37,538.23,536.37,536.81,5304.0
2021-07-26 11:00:00,537.19,539.45,536.5,538.04,5005.0,537.19,539.45,536.5,538.04,5005.0
2021-07-26 11:30:00,538.61,542.71,537.99,542.71,4083.0,538.61,542.71,537.99,542.71,4083.0
2021-07-26 12:00:00,542.55,542.62,539.3,541.81,3079.0,542.55,542.62,539.3,541.81,3079.0
2021-07-26 12:30:00,541.08,541.08,539.12,539.14,3772.0,541.08,541.08,539.12,539.14,3772.0
2021-07-26 13:00:00,538.51,540.48,537.84,540.2,4826.0,538.51,540.48,537.84,540.2,4826.0
2021-07-26 13:30:00,540.07,540.07,537.97,538.21,3308.0,540.07,540.07,537.97,538.21,3308.0
2021-07-26 14:00:00,538.88,541.39,538.6,540.33,5653.0,538.88,541.39,538.6,540.33,5653.0
2021-07-26 14:30:00,540.48,541.09,537.16,538.79,3233.0,540.48,541.09,537.16,538.79,3233.0
2021-07-26 15:00:00,538.84,539.58,538.38,539.55,2301.0,538.84,539.58,538.38,539.55,2301.0
2021-07-26 15:30:00,539.13,540.69,538.33,539.42,14498.0,539.13,540.69,538.33,539.42,14498.0
2021-07-27 09:30:00,541.43,541.43,539.52,539.55,1905.0,541.43,541.43,539.52,539.55,1905.0
2021-07-27 10:00:00,539.8,541.86,535.57,540.97,3687.0,539.8,541.86,535.57,540.97,3687.0
2021-07-27 10:30:00,538.41,538.41,535.5,535.75,3224.0,538.41,538.41,535.5,535.75,3224.0
2021-07-27 11:00:00,536.1,536.16,531.24,531.42,2701.0,536.1,536.16,531.24,531.42,2701.0
2021-07-27 11:30:00,532.16,533.85,529.41,533.66,9261.0,532.16,533.85,529.41,533.66,9261.0
2021-07-27 12:00:00,532.95,532.95,530.25,530.68,3791.0,532.95,532.95,530.25,530.68,3791.0
2021-07-27 12:30:00,530.13,532.02,530.13,530.46,14353.0,530.13,532.02,530.13,530.46,14353.0
2021-07-27 13:00:00,531.18,531.23,526.85,528.64,11135.0,531.18,531.23,526.85,528.64,11135.0
2021-07-27 13:30:00,527.5,530.39,526.49,529.44,8877.0,527.5,530.39,526.49,529.44,8877.0
2021-07-27 14:00:00,528.82,531.32,528.49,531.32,7782.0,528.82,531.32,528.49,531.32,7782.0
2021-07-27 14:30:00,531.17,532.41,531.15,531.92,3084.0,531.17,532.41,531.15,531.92,3084.0
2021-07-27 15:00:00,531.75,532.24,528.96,530.33,9369.0,531.75,532.24,528.96,530.33,9369.0
2021-07-27 15:30:00,530.33,531.39,528.33,529.93,47368.0,530.33,531.39,528.33,529.93,47368.0
2021-07-28 09:30:00,531.1,536.99,531.1,535.28,6732.0,531.1,536.99,531.1,535.28,6732.0
2021-07-28 10:00:00,535.2,535.2,531.57,532.19,3938.0,535.2,535.2,531.57,532.19,3938.0
2021-07-28 10:30:00,531.58,531.58,528.66,529.94,3202.0,531.58,531.58,528.66,529.94,3202.0
2021-07-28 11:00:00,529.97,531.7,529.97,530.42,3904.0,529.97,531.7,529.97,530.42,3904.0
2021-07-28 11:30:00,530.51,531.27,529.99,531.0,3500.0,530.51,531.27,529.99,531.0,3500.0
2021-07-28 12:00:00,530.61,531.9,529.78,531.89,7097.0,530.61,531.9,529.78,531.89,7097.0
2021-07-28 12:30:00,531.99,532.37,530.81,530.97,2208.0,531.99,532.37,530.81,530.97,2208.0
2021-07-28 13:00:00,531.05,531.05,529.24,529.38,1544.0,531.05,531.05,529.24,529.38,1544.0
2021-07-28 13:30:00,528.92,528.92,526.37,526.64,3836.0,528.92,528.92,526.37,526.64,3836.0
2021-07-28 14:00:00,526.7,528.94,525.53,528.14,3884.0,526.7,528.94,525.53,528.14,3884.0
2021-07-28 14:30:00,528.48,530.18,527.79,530.1,4100.0,528.48,530.18,527.79,530.1,4100.0
2021-07-28 15:00:00,530.12,531.79,529.72,529.72,7043.0,530.12,531.79,529.72,529.72,7043.0
2021-07-28 15:30:00,529.81,531.16,526.7,527.25,31680.0,529.81,531.16,526.7,527.25,31680.0
2021-07-29 09:30:00,528.34,536.18,528.34,535.94,5061.0,528.34,536.18,528.34,535.94,5061.0
2021-07-29 10:00:00,535.73,535.73,533.95,534.14,2701.0,535.73,535.73,533.95,534.14,2701.0
2021-07-29 10:30:00,534.15,534.74,529.71,530.01,5997.0,534.15,534.74,529.71,530.01,5997.0
2021-07-29 11:00:00,530.31,531.25,529.45,530.36,6691.0,530.31,531.25,529.45,530.36,6691.0
2021-07-29 11:30:00,530.55,530.65,529.15,530.46,2468.0,530.55,530.65,529.15,530.46,2468.0
2021-07-29 12:00:00,530.15,530.54,528.81,528.81,1424.0,530.15,530.54,528.81,528.81,1424.0
2021-07-29 12:30:00,529.56,530.38,528.73,529.63,700.0,529.56,530.38,528.73,529.63,700.0
2021-07-29 13:00:00,530.64,532.13,528.81,532.13,2361.0,530.64,532.13,528.81,532.13,2361.0
2021-07-29 13:30:00,529.32,529.58,528.63,529.43,1200.0,529.32,529.58,528.63,529.43,1200.0
2021-07-29 14:00:00,529.47,529.73,528.29,528.29,1400.0,529.47,529.73,528.29,528.29,1400.0
2021-07-29 14:30:00,528.18,529.18,528.06,528.85,1100.0,528.18,529.18,528.06,528.85,1100.0
2021-07-29 15:00:00,529.25,529.26,527.08,527.18,2300.0,529.25,529.26,527.08,527.18,2300.0
2021-07-29 15:30:00,527.58,528.67,525.75,527.76,13138.0,527.58,528.67,525.75,527.76,13138.0
2021-07-30 09:30:00,522.64,528.03,522.64,528.02,4651.0,522.64,528.03,522.64,528.02,4651.0
2021-07-30 10:00:00,528.05,528.4,525.77,526.26,7210.0,528.05,528.4,525.77,526.26,7210.0
2021-07-30 10:30:00,526.3,526.3,523.81,523.81,3923.0,526.3,526.3,523.81,523.81,3923.0
2021-07-30 11:00:00,523.53,526.15,523.07,524.75,6001.0,523.53,526.15,523.07,524.75,6001.0
2021-07-30 11:30:00,524.96,525.29,523.83,524.63,13285.0,524.96,525.29,523.83,524.63,13285.0
2021-07-30 12:00:00,525.96,526.73,525.49,525.95,2500.0,525.96,526.73,525.49,525.95,2500.0
2021-07-30 12:30:00,525.82,526.66,525.47,525.47,4358.0,525.82,526.66,525.47,525.47,4358.0
2021-07-30 13:00:00,525.06,526.23,524.41,526.23,3684.0,525.06,526.23,524.41,526.23,3684.0
2021-07-30 13:30:00,527.35,529.08,526.7,527.07,2433.0,527.35,529.08,526.7,527.07,2433.0
2021-07-30 14:00:00,526.82,526.98,525.82,526.66,2787.0,526.82,526.98,525.82,526.66,2787.0
2021-07-30 14:30:00,526.07,526.64,523.81,523.81,7870.0,526.07,526.64,523.81,523.81,7870.0
2021-07-30 15:00:00,525.08,525.08,523.29,524.03,2458.0,525.08,525.08,523.29,524.03,2458.0
2021-07-30 15:30:00,524.56,524.63,523.31,523.65,12189.0,524.56,524.63,523.31,523.65,12189.0
2021-08-02 09:30:00,526.15,530.33,525.38,528.89,11611.0,526.15,530.33,525.38,528.89,11611.0
2021-08-02 10:00:00,527.14,530.13,526.73,528.51,3500.0,527.14,530.13,526.73,528.51,3500.0
2021-08-02 10:30:00,528.03,532.13,526.6,531.23,15772.0,528.03,532.13,526.6,531.23,15772.0
2021-08-02 11:00:00,531.38,533.99,530.59,533.51,7399.0,531.38,533.99,530.59,533.51,7399.0
2021-08-02 11:30:00,533.5,534.33,531.51,531.51,2828.0,533.5,534.33,531.51,531.51,2828.0
2021-08-02 12:00:00,531.04,531.06,527.94,528.86,3400.0,531.04,531.06,527.94,528.86,3400.0
2021-08-02 12:30:00,528.29,528.9,526.81,527.56,2337.0,528.29,528.9,526.81,527.56,2337.0
2021-08-02 13:00:00,527.43,529.0,526.58,526.58,2604.0,527.43,529.0,526.58,526.58,2604.0
2021-08-02 13:30:00,526.36,527.46,526.08,526.36,3937.0,526.36,527.46,526.08,526.36,3937.0
2021-08-02 14:00:00,526.45,527.54,526.31,526.75,2416.0,526.45,527.54,526.31,526.75,2416.0
2021-08-02 14:30:00,526.91,527.56,526.43,527.18,5197.0,526.91,527.56,526.43,527.18,5197.0
2021-08-02 15:00:00,527.23,527.54,525.93,527.44,14615.0,527.23,527.54,525.93,527.44,14615.0
2021-08-02 15:30:00,527.58,527.86,525.29,527.31,25405.0,527.58,527.86,525.29,527.31,25405.0
2021-08-03 09:30:00,527.36,529.64,522.64,522.71,6150.0,527.36,529.64,522.64,522.71,6150.0
2021-08-03 10:00:00,520.0,520.0,515.59,518.08,37008.0,520.0,520.0,515.59,518.08,37008.0
2021-08-03 10:30:00,517.0,517.0,505.17,509.28,25420.0,517.0,517.0,505.17,509.28,25420.0
2021-08-03 11:00:00,511.08,514.91,510.75,512.56,37710.0,511.08,514.91,510.75,512.56,37710.0
2021-08-03 11:30:00,512.79,515.11,510.01,512.0,8597.0,512.79,515.11,510.01,512.0,8597.0
2021-08-03 12:00:00,511.94,512.79,501.72,504.09,26385.0,511.94,512.79,501.72,504.09,26385.0
2021-08-03 12:30:00,503.5,509.99,502.09,507.48,29892.0,503.5,509.99,502.09,507.48,29892.0
2021-08-03 13:00:00,506.85,510.72,506.85,510.23,8381.0,506.85,510.72,506.85,510.23,8381.0
2021-08-03 13:30:00,510.33,510.67,506.73,508.44,49400.0,510.33,510.67,506.73,508.44,49400.0
2021-08-03 14:00:00,508.55,510.78,508.32,510.28,14596.0,508.55,510.78,508.32,510.28,14596.0
2021-08-03 14:30:00,510.67,510.67,508.6,509.25,17997.0,510.67,510.67,508.6,509.25,17997.0
2021-08-03 15:00:00,509.28,510.88,509.15,510.06,62800.0,509.28,510.88,509.15,510.06,62800.0
2021-08-03 15:30:00,510.27,513.8,509.41,513.02,81282.0,510.27,513.8,509.41,513.02,81282.0
2021-08-04 09:30:00,518.87,528.19,511.55,516.97,10889.0,518.87,528.19,511.55,516.97,10889.0
2021-08-04 10:00:00,517.86,520.71,510.0,510.44,41868.0,517.86,520.71,510.0,510.44,41868.0
2021-08-04 10:30:00,510.38,511.75,500.04,508.68,43756.0,510.38,511.75,500.04,508.68,43756.0
2021-08-04 11:00:00,508.0,509.73,503.51,504.44,24782.0,508.0,509.73,503.51,504.44,24782.0
2021-08-04 11:30:00,503.93,505.26,501.02,502.74,11273.0,503.93,505.26,501.02,502.74,11273.0
2021-08-04 12:00:00,502.56,502.85,498.0,498.0,8154.0,502.56,502.85,498.0,498.0,8154.0
2021-08-04 12:30:00,498.0,499.75,497.23,497.99,19571.0,498.0,499.75,497.23,497.99,19571.0
2021-08-04 13:00:00,498.37,503.46,497.84,501.14,22893.0,498.37,503.46,497.84,501.14,22893.0
2021-08-04 13:30:00,501.16,501.82,498.81,501.02,8450.0,501.16,501.82,498.81,501.02,8450.0
2021-08-04 14:00:00,500.92,501.48,497.06,497.14,23666.0,500.92,501.48,497.06,497.14,23666.0
2021-08-04 14:30:00,497.14,502.1,496.34,500.8,21193.0,497.14,502.1,496.34,500.8,21193.0
2021-08-04 15:00:00,500.8,502.78,498.33,500.59,44735.0,500.8,502.78,498.33,500.59,44735.0
2021-08-04 15:30:00,501.24,502.36,500.31,501.19,61533.0,501.24,502.36,500.31,501.19,61533.0
2021-08-05 09:30:00,501.0,504.33,497.36,498.13,13292.0,501.0,504.33,497.36,498.13,13292.0
2021-08-05 10:00:00,500.0,500.52,493.87,493.87,12771.0,500.0,500.52,493.87,493.87,12771.0
2021-08-05 10:30:00,493.46,493.65,490.39,493.65,57310.0,493.46,493.65,490.39,493.65,57310.0
2021-08-05 11:00:00,493.33,494.43,490.52,491.99,11905.0,493.33,494.43,490.52,491.99,11905.0
2021-08-05 11:30:00,491.3,491.56,487.2,488.25,17031.0,491.3,491.56,487.2,488.25,17031.0
2021-08-05 12:00:00,487.94,490.21,485.93,486.27,14328.0,487.94,490.21,485.93,486.27,14328.0
2021-08-05 12:30:00,486.48,489.07,486.04,488.42,15170.0,486.48,489.07,486.04,488.42,15170.0
2021-08-05 13:00:00,488.55,491.6,487.6,491.5,29645.0,488.55,491.6,487.6,491.5,29645.0
2021-08-05 13:30:00,491.36,493.29,490.31,493.29,17329.0,491.36,493.29,490.31,493.29,17329.0
2021-08-05 14:00:00,493.12,493.19,491.05,492.56,11717.0,493.12,493.19,491.05,492.56,11717.0
2021-08-05 14:30:00,491.94,492.35,490.44,490.44,4876.0,491.94,492.35,490.44,490.44,4876.0
2021-08-05 15:00:00,490.56,491.99,488.29,489.01,10717.0,490.56,491.99,488.29,489.01,10717.0
2021-08-05 15:30:00,488.84,488.84,485.43,486.99,39286.0,488.84,488.84,485.43,486.99,39286.0
2021-08-06 09:30:00,486.11,489.81,483.99,485.06,17856.0,486.11,489.81,483.99,485.06,17856.0
2021-08-06 10:00:00,485.25,487.49,484.14,484.5,12483.0,485.25,487.49,484.14,484.5,12483.0
2021-08-06 10:30:00,484.57,484.82,479.74,479.9,8508.0,484.57,484.82,479.74,479.9,8508.0
2021-08-06 11:00:00,480.48,482.13,480.11,481.62,11072.0,480.48,482.13,480.11,481.62,11072.0
2021-08-06 11:30:00,481.95,483.71,480.59,481.58,8070.0,481.95,483.71,480.59,481.58,8070.0
2021-08-06 12:00:00,481.84,481.97,481.07,481.28,5650.0,481.84,481.97,481.07,481.28,5650.0
2021-08-06 12:30:00,481.17,483.6,480.25,483.6,11546.0,481.17,483.6,480.25,483.6,11546.0
2021-08-06 13:00:00,483.35,483.9,480.26,480.81,6107.0,483.35,483.9,480.26,480.81,6107.0
2021-08-06 13:30:00,480.24,480.89,478.73,479.57,3783.0,480.24,480.89,478.73,479.57,3783.0
2021-08-06 14:00:00,479.55,481.71,479.24,481.71,6480.0,479.55,481.71,479.24,481.71,6480.0
2021-08-06 14:30:00,481.93,482.26,480.1,480.43,8153.0,481.93,482.26,480.1,480.43,8153.0
2021-08-06 15:00:00,480.16,480.36,477.21,477.98,17684.0,480.16,480.36,477.21,477.98,17684.0
2021-08-06 15:30:00,478.58,478.58,473.56,477.6,58792.0,478.58,478.58,473.56,477.6,58792.0
2021-08-09 09:30:00,476.97,483.08,476.78,482.01,8814.0,476.97,483.08,476.78,482.01,8814.0
2021-08-09 10:00:00,481.41,484.13,480.29,483.42,11047.0,481.41,484.13,480.29,483.42,11047.0
2021-08-09 10:30:00,483.75,483.75,481.77,483.3,10918.0,483.75,483.75,481.77,483.3,10918.0
2021-08-09 11:00:00,483.5,483.5,476.21,477.06,17595.0,483.5,483.5,476.21,477.06,17595.0
2021-08-09 11:30:00,477.39,479.47,477.0,477.84,3982.0,477.39,479.47,477.0,477.84,3982.0
2021-08-09 12:00:00,478.42,478.42,475.4,475.68,2917.0,478.42,478.42,475.4,475.68,2917.0
2021-08-09 12:30:00,475.94,476.05,473.12,473.65,5356.0,475.94,476.05,473.12,473.65,5356.0
2021-08-09 13:00:00,473.44,473.83,472.11,472.47,7844.0,473.44,473.83,472.11,472.47,7844.0
2021-08-09 13:30:00,472.25,474.44,472.11,474.25,16961.0,472.25,474.44,472.11,474.25,16961.0
2021-08-09 14:00:00,474.1,474.95,472.69,472.71,9425.0,474.1,474.95,472.69,472.71,9425.0
2021-08-09 14:30:00,472.92,473.39,472.57,473.39,5753.0,472.92,473.39,472.57,473.39,5753.0
2021-08-09 15:00:00,473.68,473.94,470.9,471.49,13531.0,473.68,473.94,470.9,471.49,13531.0
2021-08-09 15:30:00,471.48,472.04,469.15,470.51,35590.0,471.48,472.04,469.15,470.51,35590.0
2021-08-10 09:30:00,474.11,477.07,465.96,470.89,35780.0,474.11,477.07,465.96,470.89,35780.0
2021-08-10 10:00:00,469.91,470.92,465.08,465.08,12527.0,469.91,470.92,465.08,465.08,12527.0
2021-08-10 10:30:00,465.22,465.22,462.66,462.66,14885.0,465.22,465.22,462.66,462.66,14885.0
2021-08-10 11:00:00,462.79,463.43,460.85,460.9,8899.0,462.79,463.43,460.85,460.9,8899.0
2021-08-10 11:30:00,460.75,462.86,459.13,460.31,30492.0,460.75,462.86,459.13,460.31,30492.0
2021-08-10 12:00:00,460.49,462.17,460.18,460.69,20904.0,460.49,462.17,460.18,460.69,20904.0
2021-08-10 12:30:00,460.81,460.94,458.89,459.57,6526.0,460.81,460.94,458.89,459.57,6526.0
2021-08-10 13:00:00,460.05,460.05,457.75,458.12,7084.0,460.05,460.05,457.75,458.12,7084.0
2021-08-10 13:30:00,457.99,459.49,457.98,458.66,7829.0,457.99,459.49,457.98,458.66,7829.0
2021-08-10 14:00:00,458.66,458.66,455.71,456.39,25702.0,458.66,458.66,455.71,456.39,25702.0
2021-08-10 14:30:00,456.22,459.46,455.77,459.21,14977.0,456.22,459.46,455.77,459.21,14977.0
2021-08-10 15:00:00,458.95,460.94,458.95,460.01,23630.0,458.95,460.94,458.95,460.01,23630.0
2021-08-10 15:30:00,460.09,460.83,459.26,459.52,46846.0,460.09,460.83,459.26,459.52,46846.0
2021-08-11 09:30:00,460.41,468.42,460.41,466.78,16902.0,460.41,468.42,460.41,466.78,16902.0
2021-08-11 10:00:00,466.25,466.51,457.93,458.31,19282.0,466.25,466.51,457.93,458.31,19282.0
2021-08-11 10:30:00,458.41,460.1,457.36,457.83,15249.0,458.41,460.1,457.36,457.83,15249.0
2021-08-11 11:00:00,457.31,458.0,455.06,457.65,12125.0,457.31,458.0,455.06,457.65,12125.0
2021-08-11 11:30:00,457.88,458.35,454.27,455.41,23569.0,457.88,458.35,454.27,455.41,23569.0
2021-08-11 12:00:00,456.34,458.13,456.33,457.73,3034.0,456.34,458.13,456.33,457.73,3034.0
2021-08-11 12:30:00,458.11,458.21,456.07,456.17,2267.0,458.11,458.21,456.07,456.17,2267.0
2021-08-11 13:00:00,456.33,457.94,456.33,457.73,2300.0,456.33,457.94,456.33,457.73,2300.0
2021-08-11 13:30:00,457.51,457.72,456.57,457.72,3507.0,457.51,457.72,456.57,457.72,3507.0
2021-08-11 14:00:00,457.45,458.54,457.44,458.24,4050.0,457.45,458.54,457.44,458.24,4050.0
2021-08-11 14:30:00,458.09,458.85,457.59,458.07,5425.0,458.09,458.85,457.59,458.07,5425.0
2021-08-11 15:00:00,458.44,458.76,457.41,458.76,7253.0,458.44,458.76,457.41,458.76,7253.0
2021-08-11 15:30:00,458.77,460.8,458.57,460.57,17216.0,458.77,460.8,458.57,460.57,17216.0
2021-08-12 09:30:00,458.58,459.04,455.61,457.6,9296.0,458.58,459.04,455.61,457.6,9296.0
2021-08-12 10:00:00,457.01,458.41,455.54,457.08,23614.0,457.01,458.41,455.54,457.08,23614.0
2021-08-12 10:30:00,457.27,457.27,455.53,456.23,33978.0,457.27,457.27,455.53,456.23,33978.0
2021-08-12 11:00:00,456.18,456.49,454.29,454.67,19539.0,456.18,456.49,454.29,454.67,19539.0
2021-08-12 11:30:00,454.55,454.89,451.72,453.24,4173.0,454.55,454.89,451.72,453.24,4173.0
2021-08-12 12:00:00,453.17,454.42,452.48,453.21,12360.0,453.17,454.42,452.48,453.21,12360.0
2021-08-12 12:30:00,453.3,453.9,452.46,452.46,8241.0,453.3,453.9,452.46,452.46,8241.0
2021-08-12 13:00:00,453.07,453.54,452.54,452.77,13339.0,453.07,453.54,452.54,452.77,13339.0
2021-08-12 13:30:00,452.93,453.03,451.61,451.67,8620.0,452.93,453.03,451.61,451.67,8620.0
2021-08-12 14:00:00,451.24,451.84,450.61,451.5,9401.0,451.24,451.84,450.61,451.5,9401.0
2021-08-12 14:30:00,451.8,455.0,451.51,453.93,34722.0,451.8,455.0,451.51,453.93,34722.0
2021-08-12 15:00:00,454.14,454.54,453.38,454.05,43285.0,454.14,454.54,453.38,454.05,43285.0
2021-08-12 15:30:00,454.0,454.43,452.99,454.22,37135.0,454.0,454.43,452.99,454.22,37135.0
2021-08-13 09:30:00,453.79,455.05,450.05,451.94,11648.0,453.79,455.05,450.05,451.94,11648.0
2021-08-13 10:00:00,451.71,452.35,448.36,448.36,11593.0,451.71,452.35,448.36,448.36,11593.0
2021-08-13 10:30:00,448.53,448.53,446.04,447.26,13452.0,448.53,448.53,446.04,447.26,13452.0
2021-08-13 11:00:00,447.94,449.67,446.76,449.44,22836.0,447.94,449.67,446.76,449.44,22836.0
2021-08-13 11:30:00,449.51,449.79,447.86,448.07,4990.0,449.51,449.79,447.86,448.07,4990.0
2021-08-13 12:00:00,448.05,448.68,447.24,447.6,3476.0,448.05,448.68,447.24,447.6,3476.0
2021-08-13 12:30:00,447.18,447.18,446.09,446.82,10430.0,447.18,447.18,446.09,446.82,10430.0
2021-08-13 13:00:00,446.88,448.57,445.13,448.42,24563.0,446.88,448.57,445.13,448.42,24563.0
2021-08-13 13:30:00,448.71,452.22,447.75,451.06,20198.0,448.71,452.22,447.75,451.06,20198.0
2021-08-13 14:00:00,451.46,453.03,449.91,451.75,22442.0,451.46,453.03,449.91,451.75,22442.0
2021-08-13 14:30:00,451.48,452.65,450.77,452.65,14144.0,451.48,452.65,450.77,452.65,14144.0
2021-08-13 15:00:00,452.31,455.5,451.7,452.99,20011.0,452.31,455.5,451.7,452.99,20011.0
2021-08-13 15:30:00,453.44,453.52,451.33,451.6,29729.0,453.44,453.52,451.33,451.6,29729.0
2021-08-16 09:30:00,450.0,450.0,443.89,444.41,9915.0,450.0,450.0,443.89,444.41,9915.0
2021-08-16 10:00:00,443.0,446.21,442.98,445.28,12977.0,443.0,446.21,442.98,445.28,12977.0
2021-08-16 10:30:00,445.09,445.65,443.59,444.0,11124.0,445.09,445.65,443.59,444.0,11124.0
2021-08-16 11:00:00,444.61,445.2,443.34,443.68,10868.0,444.61,445.2,443.34,443.68,10868.0
2021-08-16 11:30:00,443.49,447.43,443.48,446.47,15423.0,443.49,447.43,443.48,446.47,15423.0
2021-08-16 12:00:00,446.5,446.53,445.13,445.39,5199.0,446.5,446.53,445.13,445.39,5199.0
2021-08-16 12:30:00,445.69,446.53,445.69,446.5,8282.0,445.69,446.53,445.69,446.5,8282.0
2021-08-16 13:00:00,446.51,446.82,446.04,446.65,7020.0,446.51,446.82,446.04,446.65,7020.0
2021-08-16 13:30:00,446.27,448.15,446.27,447.83,15602.0,446.27,448.15,446.27,447.83,15602.0
2021-08-16 14:00:00,447.5,449.92,447.5,448.66,5950.0,447.5,449.92,447.5,448.66,5950.0
2021-08-16 14:30:00,448.66,449.3,447.63,447.72,7268.0,448.66,449.3,447.63,447.72,7268.0
2021-08-16 15:00:00,448.2,448.66,447.36,447.72,14950.0,448.2,448.66,447.36,447.72,14950.0
2021-08-16 15:30:00,447.92,448.39,447.51,448.09,31080.0,447.92,448.39,447.51,448.09,31080.0
2021-08-17 09:30:00,446.31,449.17,443.7,446.35,9056.0,446.31,449.17,443.7,446.35,9056.0
2021-08-17 10:00:00,445.69,452.11,445.68,452.09,6566.0,445.69,452.11,445.68,452.09,6566.0
2021-08-17 10:30:00,450.71,453.53,450.48,451.41,18362.0,450.71,453.53,450.48,451.41,18362.0
2021-08-17 11:00:00,451.36,452.28,449.49,452.28,13905.0,451.36,452.28,449.49,452.28,13905.0
2021-08-17 11:30:00,452.28,452.59,451.32,451.72,7551.0,452.28,452.59,451.32,451.72,7551.0
2021-08-17 12:00:00,452.28,453.96,451.61,453.59,21222.0,452.28,453.96,451.61,453.59,21222.0
2021-08-17 12:30:00,453.78,454.06,451.04,451.04,16247.0,453.78,454.06,451.04,451.04,16247.0
2021-08-17 13:00:00,451.3,453.23,451.23,452.82,7094.0,451.3,453.23,451.23,452.82,7094.0
2021-08-17 13:30:00,453.06,453.51,451.51,452.18,5859.0,453.06,453.51,451.51,452.18,5859.0
2021-08-17 14:00:00,453.14,453.47,451.81,452.34,12704.0,453.14,453.47,451.81,452.34,12704.0
2021-08-17 14:30:00,452.35,452.53,451.19,452.45,10911.0,452.35,452.53,451.19,452.45,10911.0
2021-08-17 15:00:00,452.98,454.07,452.3,453.75,7324.0,452.98,454.07,452.3,453.75,7324.0
2021-08-17 15:30:00,453.54,457.83,452.91,457.83,41956.0,453.54,457.83,452.91,457.83,41956.0
2021-08-18 09:30:00,459.69,461.55,456.71,461.55,14283.0,459.69,461.55,456.71,461.55,14283.0
2021-08-18 10:00:00,461.48,461.95,460.22,460.88,22389.0,461.48,461.95,460.22,460.88,22389.0
2021-08-18 10:30:00,461.15,461.52,457.4,458.12,18678.0,461.15,461.52,457.4,458.12,18678.0
2021-08-18 11:00:00,457.97,457.97,453.27,455.74,33545.0,457.97,457.97,453.27,455.74,33545.0
2021-08-18 11:30:00,455.55,455.55,454.49,455.28,4295.0,455.55,455.55,454.49,455.28,4295.0
2021-08-18 12:00:00,456.0,457.78,455.44,456.6,5102.0,456.0,457.78,455.44,456.6,5102.0
2021-08-18 12:30:00,456.26,456.26,454.71,455.2,2354.0,456.26,456.26,454.71,455.2,2354.0
2021-08-18 13:00:00,455.49,455.49,454.44,455.25,2490.0,455.49,455.49,454.44,455.25,2490.0
2021-08-18 13:30:00,455.48,455.77,454.39,455.16,4868.0,455.48,455.77,454.39,455.16,4868.0
2021-08-18 14:00:00,455.73,456.17,453.55,455.07,2905.0,455.73,456.17,453.55,455.07,2905.0
2021-08-18 14:30:00,455.29,455.74,453.93,454.74,4313.0,455.29,455.74,453.93,454.74,4313.0
2021-08-18 15:00:00,454.97,455.09,453.77,454.31,5800.0,454.97,455.09,453.77,454.31,5800.0
2021-08-18 15:30:00,454.18,454.18,449.6,449.6,31796.0,454.18,454.18,449.6,449.6,31796.0
2021-08-19 09:30:00,446.56,451.34,446.56,450.0,3423.0,446.56,451.34,446.56,450.0,3423.0
2021-08-19 10:00:00,450.32,452.13,448.49,450.3,11112.0,450.32,452.13,448.49,450.3,11112.0
2021-08-19 10:30:00,449.89,453.71,448.58,453.71,22755.0,449.89,453.71,448.58,453.71,22755.0
2021-08-19 11:00:00,453.62,454.77,451.64,452.34,5892.0,453.62,454.77,451.64,452.34,5892.0
2021-08-19 11:30:00,452.6,453.46,452.12,452.26,11484.0,452.6,453.46,452.12,452.26,11484.0
2021-08-19 12:00:00,452.44,452.44,451.26,451.78,2220.0,452.44,452.44,451.26,451.78,2220.0
2021-08-19 12:30:00,451.88,454.54,451.88,452.93,4057.0,451.88,454.54,451.88,452.93,4057.0
2021-08-19 13:00:00,453.31,453.35,451.65,451.65,6346.0,453.31,453.35,451.65,451.65,6346.0
2021-08-19 13:30:00,451.75,452.71,451.05,452.04,2789.0,451.75,452.71,451.05,452.04,2789.0
2021-08-19 14:00:00,452.15,452.24,450.06,450.06,6588.0,452.15,452.24,450.06,450.06,6588.0
2021-08-19 14:30:00,450.05,452.38,449.33,450.04,12006.0,450.05,452.38,449.33,450.04,12006.0
2021-08-19 15:00:00,450.17,450.18,447.58,448.64,19301.0,450.17,450.18,447.58,448.64,19301.0
2021-08-19 15:30:00,448.18,449.09,446.94,446.94,24162.0,448.18,449.09,446.94,446.94,24162.0
2021-08-20 09:30:00,447.99,447.99,443.45,443.88,10152.0,447.99,447.99,443.45,443.88,10152.0
2021-08-20 10:00:00,444.16,448.54,444.16,448.12,5733.0,444.16,448.54,444.16,448.12,5733.0
2021-08-20 10:30:00,447.57,448.03,445.39,445.4,6314.0,447.57,448.03,445.39,445.4,6314.0
2021-08-20 11:00:00,445.69,446.43,445.07,445.75,5345.0,445.69,446.43,445.07,445.75,5345.0
2021-08-20 11:30:00,446.2,446.38,444.56,445.04,5707.0,446.2,446.38,444.56,445.04,5707.0
2021-08-20 12:00:00,445.2,445.45,444.08,445.41,3450.0,445.2,445.45,444.08,445.41,3450.0
2021-08-20 12:30:00,445.99,447.84,445.99,447.67,5594.0,445.99,447.84,445.99,447.67,5594.0
2021-08-20 13:00:00,447.65,448.17,446.76,446.76,8661.0,447.65,448.17,446.76,446.76,8661.0
2021-08-20 13:30:00,447.07,447.2,445.67,445.87,5813.0,447.07,447.2,445.67,445.87,5813.0
2021-08-20 14:00:00,445.68,445.81,443.78,443.79,5996.0,445.68,445.81,443.78,443.79,5996.0
2021-08-20 14:30:00,443.79,444.0,442.29,442.29,8472.0,443.79,444.0,442.29,442.29,8472.0
2021-08-20 15:00:00,442.82,443.2,441.57,441.59,14367.0,442.82,443.2,441.57,441.59,14367.0
2021-08-20 15:30:00,441.77,442.53,440.54,442.41,26325.0,441.77,442.53,440.54,442.41,26325.0
2021-08-23 09:30:00,442.0,444.33,439.07,443.23,11603.0,442.0,444.33,439.07,443.23,11603.0
2021-08-23 10:00:00,443.07,444.6,442.03,443.91,3310.0,443.07,444.6,442.03,443.91,3310.0
2021-08-23 10:30:00,444.1,444.94,442.99,444.88,25840.0,444.1,444.94,442.99,444.88,25840.0
2021-08-23 11:00:00,444.62,447.68,444.55,447.46,5508.0,444.62,447.68,444.55,447.46,5508.0
2021-08-23 11:30:00,447.63,448.94,447.62,448.59,4066.0,447.63,448.94,447.62,448.59,4066.0
2021-08-23 12:00:00,448.62,450.29,448.41,449.91,7740.0,448.62,450.29,448.41,449.91,7740.0
2021-08-23 12:30:00,450.09,450.27,448.93,449.09,2933.0,450.09,450.27,448.93,449.09,2933.0
2021-08-23 13:00:00,449.49,449.9,448.55,448.88,2844.0,449.49,449.9,448.55,448.88,2844.0
2021-08-23 13:30:00,448.77,449.92,448.46,449.41,1600.0,448.77,449.92,448.46,449.41,1600.0
2021-08-23 14:00:00,449.6,450.05,448.8,448.9,2911.0,449.6,450.05,448.8,448.9,2911.0
2021-08-23 14:30:00,449.3,449.5,447.74,447.79,4417.0,449.3,449.5,447.74,447.79,4417.0
2021-08-23 15:00:00,447.79,448.0,446.83,447.77,10091.0,447.79,448.0,446.83,447.77,10091.0
2021-08-23 15:30:00,447.79,448.76,447.49,448.43,24598.0,447.79,448.76,447.49,448.43,24598.0
2021-08-24 09:30:00,449.5,453.76,449.0,453.39,6004.0,449.5,453.76,449.0,453.39,6004.0
2021-08-24 10:00:00,453.4,455.45,453.39,455.09,9982.0,453.4,455.45,453.39,455.09,9982.0
2021-08-24 10:30:00,455.1,457.5,454.83,456.3,9074.0,455.1,457.5,454.83,456.3,9074.0
2021-08-24 11:00:00,456.22,457.37,455.77,456.02,6337.0,456.22,457.37,455.77,456.02,6337.0
2021-08-24 11:30:00,455.7,456.68,454.78,455.48,9309.0,455.7,456.68,454.78,455.48,9309.0
2021-08-24 12:00:00,455.21,455.78,453.75,454.25,3671.0,455.21,455.78,453.75,454.25,3671.0
2021-08-24 12:30:00,454.02,454.26,453.74,454.02,3317.0,454.02,454.26,453.74,454.02,3317.0
2021-08-24 13:00:00,454.54,454.54,452.59,452.59,2435.0,454.54,454.54,452.59,452.59,2435.0
2021-08-24 13:30:00,452.76,454.11,452.74,454.0,5185.0,452.76,454.11,452.74,454.0,5185.0
2021-08-24 14:00:00,454.06,454.96,453.78,454.7,5013.0,454.06,454.96,453.78,454.7,5013.0
2021-08-24 14:30:00,454.81,456.1,454.7,456.1,7461.0,454.81,456.1,454.7,456.1,7461.0
2021-08-24 15:00:00,455.92,456.32,455.35,455.52,7853.0,455.92,456.32,455.35,455.52,7853.0
2021-08-24 15:30:00,455.44,455.69,453.77,454.28,25464.0,455.44,455.69,453.77,454.28,25464.0
2021-08-25 09:30:00,455.0,455.33,451.7,453.75,8999.0,455.0,455.33,451.7,453.75,8999.0
2021-08-25 10:00:00,452.99,452.99,449.37,449.37,7971.0,452.99,452.99,449.37,449.37,7971.0
2021-08-25 10:30:00,449.26,452.67,447.43,451.14,25133.0,449.26,452.67,447.43,451.14,25133.0
2021-08-25 11:00:00,451.35,452.3,451.35,451.87,3503.0,451.35,452.3,451.35,451.87,3503.0
2021-08-25 11:30:00,451.59,454.01,451.54,453.16,13214.0,451.59,454.01,451.54,453.16,13214.0
2021-08-25 12:00:00,453.99,457.76,453.99,457.71,14083.0,453.99,457.76,453.99,457.71,14083.0
2021-08-25 12:30:00,457.96,459.0,455.63,456.75,9773.0,457.96,459.0,455.63,456.75,9773.0
2021-08-25 13:00:00,456.35,457.97,456.15,457.97,7517.0,456.35,457.97,456.15,457.97,7517.0
2021-08-25 13:30:00,457.96,457.97,455.98,456.32,3817.0,457.96,457.97,455.98,456.32,3817.0
2021-08-25 14:00:00,456.32,457.45,456.28,457.45,2203.0,456.32,457.45,456.28,457.45,2203.0
2021-08-25 14:30:00,457.43,457.7,456.16,456.79,6045.0,457.43,457.7,456.16,456.79,6045.0
2021-08-25 15:00:00,456.83,457.16,455.95,456.33,6119.0,456.83,457.16,455.95,456.33,6119.0
2021-08-25 15:30:00,456.48,459.98,456.35,457.67,43964.0,456.48,459.98,456.35,457.67,43964.0
2021-08-26 09:30:00,458.15,459.0,453.45,453.45,16655.0,458.15,459.0,453.45,453.45,16655.0
2021-08-26 10:00:00,453.16,453.75,449.72,450.03,7319.0,453.16,453.75,449.72,450.03,7319.0
2021-08-26 10:30:00,450.38,450.38,448.15,448.29,8322.0,450.38,450.38,448.15,448.29,8322.0
2021-08-26 11:00:00,448.34,450.14,447.48,450.0,6312.0,448.34,450.14,447.48,450.0,6312.0
2021-08-26 11:30:00,449.7,450.34,447.97,448.94,4582.0,449.7,450.34,447.97,448.94,4582.0
2021-08-26 12:00:00,449.32,449.59,448.66,448.84,2210.0,449.32,449.59,448.66,448.84,2210.0
2021-08-26 12:30:00,448.99,449.39,448.76,449.26,1845.0,448.99,449.39,448.76,449.26,1845.0
2021-08-26 13:00:00,449.57,451.57,449.49,450.69,3894.0,449.57,451.57,449.49,450.69,3894.0
2021-08-26 13:30:00,450.94,453.07,450.91,452.94,5621.0,450.94,453.07,450.91,452.94,5621.0
2021-08-26 14:00:00,452.88,453.01,451.34,451.49,4685.0,452.88,453.01,451.34,451.49,4685.0
2021-08-26 14:30:00,451.94,451.94,450.33,450.65,4309.0,451.94,451.94,450.33,450.65,4309.0
2021-08-26 15:00:00,450.49,451.21,449.44,451.17,10630.0,450.49,451.21,449.44,451.17,10630.0
2021-08-26 15:30:00,451.68,453.88,450.54,450.55,43546.0,451.68,453.88,450.54,450.55,43546.0
2021-08-27 09:30:00,451.54,459.99,451.54,459.09,5641.0,451.54,459.99,451.54,459.09,5641.0
2021-08-27 10:00:00,461.59,462.85,458.8,459.78,13189.0,461.59,462.85,458.8,459.78,13189.0
2021-08-27 10:30:00,459.67,462.05,457.78,460.94,3985.0,459.67,462.05,457.78,460.94,3985.0
2021-08-27 11:00:00,460.62,461.93,459.1,460.97,15310.0,460.62,461.93,459.1,460.97,15310.0
2021-08-27 11:30:00,461.37,462.75,461.36,461.64,10145.0,461.37,462.75,461.36,461.64,10145.0
2021-08-27 12:00:00,461.5,461.85,460.63,461.85,3813.0,461.5,461.85,460.63,461.85,3813.0
2021-08-27 12:30:00,462.06,464.47,461.88,463.08,25166.0,462.06,464.47,461.88,463.08,25166.0
2021-08-27 13:00:00,462.71,463.91,461.7,462.0,2806.0,462.71,463.91,461.7,462.0,2806.0
2021-08-27 13:30:00,462.17,464.76,461.81,464.12,5824.0,462.17,464.76,461.81,464.12,5824.0
2021-08-27 14:00:00,463.97,464.15,460.49,460.72,4643.0,463.97,464.15,460.49,460.72,4643.0
2021-08-27 14:30:00,460.53,460.87,460.24,460.72,1628.0,460.53,460.87,460.24,460.72,1628.0
2021-08-27 15:00:00,461.11,462.08,459.96,459.96,5296.0,461.11,462.08,459.96,459.96,5296.0
2021-08-27 15:30:00,459.93,460.48,459.12,459.79,23849.0,459.93,460.48,459.12,459.79,23849.0
2021-08-30 09:30:00,459.0,462.09,459.0,462.09,2639.0,459.0,462.09,459.0,462.09,2639.0
2021-08-30 10:00:00,461.72,461.75,460.06,460.37,4541.0,461.72,461.75,460.06,460.37,4541.0
2021-08-30 10:30:00,460.8,460.99,459.66,460.57,9659.0,460.8,460.99,459.66,460.57,9659.0
2021-08-30 11:00:00,461.12,462.12,459.3,459.94,4390.0,461.12,462.12,459.3,459.94,4390.0
2021-08-30 11:30:00,459.91,460.53,459.71,460.01,3537.0,459.91,460.53,459.71,460.01,3537.0
2021-08-30 12:00:00,459.7,459.7,458.6,459.0,2218.0,459.7,459.7,458.6,459.0,2218.0
2021-08-30 12:30:00,458.92,459.62,458.83,459.62,1834.0,458.92,459.62,458.83,459.62,1834.0
2021-08-30 13:00:00,459.4,460.41,459.4,460.18,3362.0,459.4,460.41,459.4,460.18,3362.0
2021-08-30 13:30:00,460.13,460.42,460.11,460.4,999.0,460.13,460.42,460.11,460.4,999.0
2021-08-30 14:00:00,460.43,460.43,458.83,458.83,4424.0,460.43,460.43,458.83,458.83,4424.0
2021-08-30 14:30:00,459.0,459.13,458.44,458.6,4358.0,459.0,459.13,458.44,458.6,4358.0
2021-08-30 15:00:00,458.73,458.73,456.37,456.39,18855.0,458.73,458.73,456.37,456.39,18855.0
2021-08-30 15:30:00,456.23,456.29,454.08,455.14,34127.0,456.23,456.29,454.08,455.14,34127.0
2021-08-31 09:30:00,454.55,457.44,452.61,456.59,5618.0,454.55,457.44,452.61,456.59,5618.0
2021-08-31 10:00:00,456.77,457.14,455.85,456.45,33064.0,456.77,457.14,455.85,456.45,33064.0
2021-08-31 10:30:00,456.4,456.5,455.24,455.86,6598.0,456.4,456.5,455.24,455.86,6598.0
2021-08-31 11:00:00,455.98,458.18,455.66,458.12,3985.0,455.98,458.18,455.66,458.12,3985.0
2021-08-31 11:30:00,458.8,459.32,458.31,458.31,3196.0,458.8,459.32,458.31,458.31,3196.0
2021-08-31 12:00:00,458.06,458.06,456.87,457.75,5131.0,458.06,458.06,456.87,457.75,5131.0
2021-08-31 12:30:00,457.7,457.7,455.37,455.37,4206.0,457.7,457.7,455.37,455.37,4206.0
2021-08-31 13:00:00,455.64,455.87,455.21,455.68,3051.0,455.64,455.87,455.21,455.68,3051.0
2021-08-31 13:30:00,455.85,457.39,455.82,457.27,3676.0,455.85,457.39,455.82,457.27,3676.0
2021-08-31 14:00:00,458.07,460.01,458.04,458.46,9822.0,458.07,460.01,458.04,458.46,9822.0
2021-08-31 14:30:00,459.27,459.99,459.02,459.86,5485.0,459.27,459.99,459.02,459.86,5485.0
2021-08-31 15:00:00,460.04,460.79,459.42,459.65,5627.0,460.04,460.79,459.42,459.65,5627.0
2021-08-31 15:30:00,459.5,460.98,458.66,459.85,31356.0,459.5,460.98,458.66,459.85,31356.0
2021-09-01 09:30:00,462.83,466.72,462.83,466.72,10555.0,462.83,466.72,462.83,466.72,10555.0
2021-09-01 10:00:00,466.56,467.67,465.3,466.72,14682.0,466.56,467.67,465.3,466.72,14682.0
2021-09-01 10:30:00,466.76,468.87,466.05,468.71,9719.0,466.76,468.87,466.05,468.71,9719.0
2021-09-01 11:00:00,468.97,470.33,468.05,469.61,11295.0,468.97,470.33,468.05,469.61,11295.0
2021-09-01 11:30:00,470.2,470.78,468.8,469.87,11824.0,470.2,470.78,468.8,469.87,11824.0
2021-09-01 12:00:00,469.63,471.71,469.48,470.95,9858.0,469.63,471.71,469.48,470.95,9858.0
2021-09-01 12:30:00,471.16,471.25,470.2,470.5,5905.0,471.16,471.25,470.2,470.5,5905.0
2021-09-01 13:00:00,470.41,470.52,469.85,470.15,4184.0,470.41,470.52,469.85,470.15,4184.0
2021-09-01 13:30:00,470.68,471.68,470.32,471.55,8392.0,470.68,471.68,470.32,471.55,8392.0
2021-09-01 14:00:00,471.55,472.22,471.42,472.22,8263.0,471.55,472.22,471.42,472.22,8263.0
2021-09-01 14:30:00,472.14,472.61,471.0,471.08,9241.0,472.14,472.61,471.0,471.08,9241.0
2021-09-01 15:00:00,471.07,471.45,468.69,469.53,8176.0,471.07,471.45,468.69,469.53,8176.0
2021-09-01 15:30:00,469.92,470.38,468.32,468.98,30177.0,469.92,470.38,468.32,468.98,30177.0
2021-09-02 09:30:00,472.14,472.95,470.99,472.28,5552.0,472.14,472.95,470.99,472.28,5552.0
2021-09-02 10:00:00,471.42,471.42,469.5,469.55,3300.0,471.42,471.42,469.5,469.55,3300.0
2021-09-02 10:30:00,469.55,470.9,468.32,470.32,6917.0,469.55,470.9,468.32,470.32,6917.0
2021-09-02 11:00:00,470.31,472.03,470.31,471.92,4942.0,470.31,472.03,470.31,471.92,4942.0
2021-09-02 11:30:00,472.24,472.27,471.27,471.96,2481.0,472.24,472.27,471.27,471.96,2481.0
2021-09-02 12:00:00,471.88,472.23,471.07,471.76,5993.0,471.88,472.23,471.07,471.76,5993.0
2021-09-02 12:30:00,472.1,472.46,471.71,472.4,2431.0,472.1,472.46,471.71,472.4,2431.0
2021-09-02 13:00:00,472.31,472.31,471.12,471.25,4402.0,472.31,472.31,471.12,471.25,4402.0
2021-09-02 13:30:00,471.25,471.25,469.62,470.35,4283.0,471.25,471.25,469.62,470.35,4283.0
2021-09-02 14:00:00,470.32,470.32,469.25,470.12,4429.0,470.32,470.32,469.25,470.12,4429.0
2021-09-02 14:30:00,470.13,470.93,469.8,470.39,4500.0,470.13,470.93,469.8,470.39,4500.0
2021-09-02 15:00:00,470.35,471.64,470.01,471.13,5317.0,470.35,471.64,470.01,471.13,5317.0
2021-09-02 15:30:00,470.95,473.44,470.12,471.97,38840.0,470.95,473.44,470.12,471.97,38840.0
2021-09-03 09:30:00,470.0,470.54,468.67,470.2,5414.0,470.0,470.54,468.67,470.2,5414.0
2021-09-03 10:00:00,469.92,470.9,467.31,467.37,3921.0,469.92,470.9,467.31,467.37,3921.0
2021-09-03 10:30:00,467.17,469.44,467.01,468.83,3147.0,467.17,469.44,467.01,468.83,3147.0
2021-09-03 11:00:00,468.71,471.6,468.35,471.38,2901.0,468.71,471.6,468.35,471.38,2901.0
2021-09-03 11:30:00,471.28,472.11,471.0,471.0,3839.0,471.28,472.11,471.0,471.0,3839.0
2021-09-03 12:00:00,470.2,470.43,468.98,468.99,2528.0,470.2,470.43,468.98,468.99,2528.0
2021-09-03 12:30:00,468.9,469.06,468.2,468.77,2667.0,468.9,469.06,468.2,468.77,2667.0
2021-09-03 13:00:00,468.47,468.47,466.48,466.77,13215.0,468.47,468.47,466.48,466.77,13215.0
2021-09-03 13:30:00,466.89,469.31,466.89,469.25,3152.0,466.89,469.31,466.89,469.25,3152.0
2021-09-03 14:00:00,469.05,469.13,468.58,468.86,3901.0,469.05,469.13,468.58,468.86,3901.0
2021-09-03 14:30:00,468.77,469.0,467.11,467.5,8928.0,468.77,469.0,467.11,467.5,8928.0
2021-09-03 15:00:00,467.71,467.71,466.6,466.81,4286.0,467.71,467.71,466.6,466.81,4286.0
2021-09-03 15:30:00,466.84,468.69,466.38,466.97,19618.0,466.84,468.69,466.38,466.97,19618.0
2021-09-07 09:30:00,466.59,466.59,461.41,463.15,4531.0,466.59,466.59,461.41,463.15,4531.0
2021-09-07 10:00:00,463.04,463.67,460.72,461.61,2803.0,463.04,463.67,460.72,461.61,2803.0
2021-09-07 10:30:00,461.98,466.11,461.77,464.26,9489.0,461.98,466.11,461.77,464.26,9489.0
2021-09-07 11:00:00,464.64,466.82,464.27,466.46,3149.0,464.64,466.82,464.27,466.46,3149.0
2021-09-07 11:30:00,466.66,466.9,464.58,465.22,3038.0,466.66,466.9,464.58,465.22,3038.0
2021-09-07 12:00:00,465.22,466.64,465.21,465.64,2433.0,465.22,466.64,465.21,465.64,2433.0
2021-09-07 12:30:00,465.62,465.93,464.24,464.32,3401.0,465.62,465.93,464.24,464.32,3401.0
2021-09-07 13:00:00,463.98,463.98,462.93,463.47,3130.0,463.98,463.98,462.93,463.47,3130.0
2021-09-07 13:30:00,463.68,464.41,463.52,463.79,3154.0,463.68,464.41,463.52,463.79,3154.0
2021-09-07 14:00:00,463.81,464.37,463.59,463.59,2352.0,463.81,464.37,463.59,463.59,2352.0
2021-09-07 14:30:00,463.08,463.92,462.99,463.85,3005.0,463.08,463.92,462.99,463.85,3005.0
2021-09-07 15:00:00,463.86,463.97,463.43,463.7,2900.0,463.86,463.97,463.43,463.7,2900.0
2021-09-07 15:30:00,463.62,464.23,462.22,462.29,24319.0,463.62,464.23,462.22,462.29,24319.0
2021-09-08 09:30:00,462.06,462.06,459.98,461.04,4003.0,462.06,462.06,459.98,461.04,4003.0
2021-09-08 10:00:00,461.11,462.36,460.4,461.72,7798.0,461.11,462.36,460.4,461.72,7798.0
2021-09-08 10:30:00,461.75,461.75,459.58,460.83,5148.0,461.75,461.75,459.58,460.83,5148.0
2021-09-08 11:00:00,461.03,461.06,460.42,460.45,6132.0,461.03,461.06,460.42,460.45,6132.0
2021-09-08 11:30:00,460.22,460.53,459.06,459.71,5638.0,460.22,460.53,459.06,459.71,5638.0
2021-09-08 12:00:00,459.62,463.01,459.53,463.01,4000.0,459.62,463.01,459.53,463.01,4000.0
2021-09-08 12:30:00,463.31,463.94,463.26,463.8,2730.0,463.31,463.94,463.26,463.8,2730.0
2021-09-08 13:00:00,463.57,463.85,462.3,462.42,3303.0,463.57,463.85,462.3,462.42,3303.0
2021-09-08 13:30:00,462.4,463.28,462.27,462.73,2102.0,462.4,463.28,462.27,462.73,2102.0
2021-09-08 14:00:00,463.01,463.29,462.64,463.06,2270.0,463.01,463.29,462.64,463.06,2270.0
2021-09-08 14:30:00,462.74,463.66,462.66,463.66,17624.0,462.74,463.66,462.66,463.66,17624.0
2021-09-08 15:00:00,463.38,464.05,462.63,462.63,17979.0,463.38,464.05,462.63,462.63,17979.0
2021-09-08 15:30:00,462.67,463.14,461.13,462.65,22468.0,462.67,463.14,461.13,462.65,22468.0
2021-09-09 09:30:00,463.08,464.17,462.16,464.17,3136.0,463.08,464.17,462.16,464.17,3136.0
2021-09-09 10:00:00,463.89,464.42,463.52,463.85,5612.0,463.89,464.42,463.52,463.85,5612.0
2021-09-09 10:30:00,463.95,464.33,463.63,464.03,7349.0,463.95,464.33,463.63,464.03,7349.0
2021-09-09 11:00:00,464.12,464.14,462.03,462.03,7421.0,464.12,464.14,462.03,462.03,7421.0
2021-09-09 11:30:00,462.26,462.98,461.83,462.6,4084.0,462.26,462.98,461.83,462.6,4084.0
2021-09-09 12:00:00,462.28,463.13,461.89,462.81,2035.0,462.28,463.13,461.89,462.81,2035.0
2021-09-09 12:30:00,463.36,463.89,463.26,463.64,2697.0,463.36,463.89,463.26,463.64,2697.0
2021-09-09 13:00:00,464.05,464.47,462.21,462.21,2800.0,464.05,464.47,462.21,462.21,2800.0
2021-09-09 13:30:00,462.84,464.22,462.28,463.83,4345.0,462.84,464.22,462.28,463.83,4345.0
2021-09-09 14:00:00,464.33,465.08,463.83,464.59,7341.0,464.33,465.08,463.83,464.59,7341.0
2021-09-09 14:30:00,464.59,464.59,462.45,462.8,8925.0,464.59,464.59,462.45,462.8,8925.0
2021-09-09 15:00:00,462.75,463.17,462.09,462.2,6247.0,462.75,463.17,462.09,462.2,6247.0
2021-09-09 15:30:00,461.59,463.58,461.01,461.8,26040.0,461.59,463.58,461.01,461.8,26040.0
2021-09-10 09:30:00,464.24,465.78,460.0,462.66,7040.0,464.24,465.78,460.0,462.66,7040.0
2021-09-10 10:00:00,461.91,462.52,458.3,458.61,8263.0,461.91,462.52,458.3,458.61,8263.0
2021-09-10 10:30:00,458.31,460.63,457.74,458.84,10020.0,458.31,460.63,457.74,458.84,10020.0
2021-09-10 11:00:00,458.92,459.05,457.79,458.51,3401.0,458.92,459.05,457.79,458.51,3401.0
2021-09-10 11:30:00,458.89,459.19,458.03,458.83,2774.0,458.89,459.19,458.03,458.83,2774.0
2021-09-10 12:00:00,458.76,459.15,458.34,458.87,3051.0,458.76,459.15,458.34,458.87,3051.0
2021-09-10 12:30:00,459.04,459.92,459.04,459.39,1806.0,459.04,459.92,459.04,459.39,1806.0
2021-09-10 13:00:00,460.0,461.07,459.26,459.27,6628.0,460.0,461.07,459.26,459.27,6628.0
2021-09-10 13:30:00,458.79,459.61,458.33,458.34,2405.0,458.79,459.61,458.33,458.34,2405.0
2021-09-10 14:00:00,458.03,458.53,456.0,456.18,3496.0,458.03,458.53,456.0,456.18,3496.0
2021-09-10 14:30:00,456.0,456.0,455.28,455.57,1921.0,456.0,456.0,455.28,455.57,1921.0
2021-09-10 15:00:00,455.57,455.57,453.27,454.46,10594.0,455.57,455.57,453.27,454.46,10594.0
2021-09-10 15:30:00,454.3,454.66,451.16,452.02,37375.0,454.3,454.66,451.16,452.02,37375.0
2021-09-13 09:30:00,452.96,452.96,446.92,448.24,3240.0,452.96,452.96,446.92,448.24,3240.0
2021-09-13 10:00:00,448.17,448.17,445.71,446.63,5105.0,448.17,448.17,445.71,446.63,5105.0
2021-09-13 10:30:00,446.37,450.25,446.37,450.25,3001.0,446.37,450.25,446.37,450.25,3001.0
2021-09-13 11:00:00,449.73,450.97,447.48,448.82,3127.0,449.73,450.97,447.48,448.82,3127.0
2021-09-13 11:30:00,449.04,449.99,448.52,448.92,3400.0,449.04,449.99,448.52,448.92,3400.0
2021-09-13 12:00:00,449.37,449.52,448.3,448.3,2400.0,449.37,449.52,448.3,448.3,2400.0
2021-09-13 12:30:00,447.36,448.2,445.71,446.76,3622.0,447.36,448.2,445.71,446.76,3622.0
2021-09-13 13:00:00,447.05,447.07,445.82,447.07,2038.0,447.05,447.07,445.82,447.07,2038.0
2021-09-13 13:30:00,446.34,446.75,444.17,444.42,8560.0,446.34,446.75,444.17,444.42,8560.0
2021-09-13 14:00:00,444.75,444.88,443.41,444.14,2436.0,444.75,444.88,443.41,444.14,2436.0
2021-09-13 14:30:00,444.32,444.65,443.13,444.12,4951.0,444.32,444.65,443.13,444.12,4951.0
2021-09-13 15:00:00,443.29,446.0,442.67,445.52,6003.0,443.29,446.0,442.67,445.52,6003.0
2021-09-13 15:30:00,445.48,445.94,443.28,444.01,26110.0,445.48,445.94,443.28,444.01,26110.0
2021-09-14 09:30:00,445.67,445.98,439.36,441.0,6531.0,445.67,445.98,439.36,441.0,6531.0
2021-09-14 10:00:00,440.83,441.08,438.34,440.93,6872.0,440.83,441.08,438.34,440.93,6872.0
2021-09-14 10:30:00,441.22,441.37,438.24,439.19,7395.0,441.22,441.37,438.24,439.19,7395.0
2021-09-14 11:00:00,439.42,441.19,439.42,441.0,4662.0,439.42,441.19,439.42,441.0,4662.0
2021-09-14 11:30:00,441.43,443.24,441.17,442.72,3041.0,441.43,443.24,441.17,442.72,3041.0
2021-09-14 12:00:00,442.8,443.26,441.06,441.75,7341.0,442.8,443.26,441.06,441.75,7341.0
2021-09-14 12:30:00,441.63,441.89,441.04,441.27,3674.0,441.63,441.89,441.04,441.27,3674.0
2021-09-14 13:00:00,441.3,441.35,440.87,441.23,5871.0,441.3,441.35,440.87,441.23,5871.0
2021-09-14 13:30:00,441.07,442.37,440.6,442.02,3940.0,441.07,442.37,440.6,442.02,3940.0
2021-09-14 14:00:00,442.02,442.82,440.69,441.01,9108.0,442.02,442.82,440.69,441.01,9108.0
2021-09-14 14:30:00,441.07,441.23,439.23,440.3,11197.0,441.07,441.23,439.23,440.3,11197.0
2021-09-14 15:00:00,440.68,440.68,439.19,439.46,4500.0,440.68,440.68,439.19,439.46,4500.0
2021-09-14 15:30:00,439.22,439.82,437.9,439.43,29113.0,439.22,439.82,437.9,439.43,29113.0
2021-09-15 09:30:00,437.37,437.72,433.66,434.37,7534.0,437.37,437.72,433.66,434.37,7534.0
2021-09-15 10:00:00,434.31,434.31,431.4,433.15,12904.0,434.31,434.31,431.4,433.15,12904.0
2021-09-15 10:30:00,433.19,435.02,431.71,431.86,8613.0,433.19,435.02,431.71,431.86,8613.0
2021-09-15 11:00:00,431.63,433.24,431.0,432.85,10170.0,431.63,433.24,431.0,432.85,10170.0
2021-09-15 11:30:00,432.48,432.48,430.51,431.21,4477.0,432.48,432.48,430.51,431.21,4477.0
2021-09-15 12:00:00,431.08,433.04,430.0,433.04,16122.0,431.08,433.04,430.0,433.04,16122.0
2021-09-15 12:30:00,432.95,436.44,432.95,435.98,16196.0,432.95,436.44,432.95,435.98,16196.0
2021-09-15 13:00:00,435.91,437.73,435.91,437.7,2951.0,435.91,437.73,435.91,437.7,2951.0
2021-09-15 13:30:00,438.05,439.66,438.05,438.46,9060.0,438.05,439.66,438.05,438.46,9060.0
2021-09-15 14:00:00,438.18,438.18,436.38,437.54,33739.0,438.18,438.18,436.38,437.54,33739.0
2021-09-15 14:30:00,437.89,439.24,437.8,438.87,6226.0,437.89,439.24,437.8,438.87,6226.0
2021-09-15 15:00:00,439.09,440.72,438.35,439.87,7326.0,439.09,440.72,438.35,439.87,7326.0
2021-09-15 15:30:00,440.0,440.89,439.22,440.58,44118.0,440.0,440.89,439.22,440.58,44118.0
2021-09-16 09:30:00,439.3,443.89,438.47,442.3,45426.0,439.3,443.89,438.47,442.3,45426.0
2021-09-16 10:00:00,442.35,443.0,439.36,443.0,21194.0,442.35,443.0,439.36,443.0,21194.0
2021-09-16 10:30:00,442.5,445.15,442.43,444.44,6120.0,442.5,445.15,442.43,444.44,6120.0
2021-09-16 11:00:00,444.31,445.69,442.63,442.85,15010.0,444.31,445.69,442.63,442.85,15010.0
2021-09-16 11:30:00,442.71,445.04,442.24,443.62,18894.0,442.71,445.04,442.24,443.62,18894.0
2021-09-16 12:00:00,443.4,443.74,442.58,442.94,4052.0,443.4,443.74,442.58,442.94,4052.0
2021-09-16 12:30:00,443.13,444.03,443.12,443.15,4068.0,443.13,444.03,443.12,443.15,4068.0
2021-09-16 13:00:00,443.11,443.11,441.73,442.56,3008.0,443.11,443.11,441.73,442.56,3008.0
2021-09-16 13:30:00,442.22,444.9,442.18,443.93,3571.0,442.22,444.9,442.18,443.93,3571.0
2021-09-16 14:00:00,444.28,445.34,443.63,443.92,3600.0,444.28,445.34,443.63,443.92,3600.0
2021-09-16 14:30:00,443.9,444.88,443.64,444.88,2730.0,443.9,444.88,443.64,444.88,2730.0
2021-09-16 15:00:00,444.68,446.05,444.53,445.52,5551.0,444.68,446.05,444.53,445.52,5551.0
2021-09-16 15:30:00,445.65,445.85,444.01,444.43,27510.0,445.65,445.85,444.01,444.43,27510.0
2021-09-17 09:30:00,443.89,444.49,438.75,439.33,15544.0,443.89,444.49,438.75,439.33,15544.0
2021-09-17 10:00:00,439.37,439.73,437.21,439.11,16560.0,439.37,439.73,437.21,439.11,16560.0
2021-09-17 10:30:00,439.61,439.61,435.01,436.84,24728.0,439.61,439.61,435.01,436.84,24728.0
2021-09-17 11:00:00,437.33,437.41,435.64,436.07,8380.0,437.33,437.41,435.64,436.07,8380.0
2021-09-17 11:30:00,435.53,437.14,433.53,437.14,5424.0,435.53,437.14,433.53,437.14,5424.0
2021-09-17 12:00:00,437.27,437.27,435.33,435.33,12102.0,437.27,437.27,435.33,435.33,12102.0
2021-09-17 12:30:00,435.38,436.02,435.17,435.34,4109.0,435.38,436.02,435.17,435.34,4109.0
2021-09-17 13:00:00,435.21,435.33,434.46,435.33,3950.0,435.21,435.33,434.46,435.33,3950.0
2021-09-17 13:30:00,434.95,435.35,434.27,434.34,4245.0,434.95,435.35,434.27,434.34,4245.0
2021-09-17 14:00:00,434.31,434.56,433.04,433.76,5781.0,434.31,434.56,433.04,433.76,5781.0
2021-09-17 14:30:00,433.49,434.2,432.85,433.69,7025.0,433.49,434.2,432.85,433.69,7025.0
2021-09-17 15:00:00,433.77,434.3,432.3,434.3,8244.0,433.77,434.3,432.3,434.3,8244.0
2021-09-17 15:30:00,434.75,434.87,432.72,434.1,46258.0,434.75,434.87,432.72,434.1,46258.0
2021-09-20 09:30:00,429.25,429.76,426.76,427.91,9982.0,429.25,429.76,426.76,427.91,9982.0
2021-09-20 10:00:00,428.66,428.66,424.0,425.99,7922.0,428.66,428.66,424.0,425.99,7922.0
2021-09-20 10:30:00,426.3,427.24,424.8,424.8,7899.0,426.3,427.24,424.8,424.8,7899.0
2021-09-20 11:00:00,424.62,427.2,424.58,426.84,5660.0,424.62,427.2,424.58,426.84,5660.0
2021-09-20 11:30:00,426.94,426.96,424.44,424.44,7962.0,426.94,426.96,424.44,424.44,7962.0
2021-09-20 12:00:00,424.07,425.04,423.07,425.04,4493.0,424.07,425.04,423.07,425.04,4493.0
2021-09-20 12:30:00,424.72,424.93,422.44,422.44,5162.0,424.72,424.93,422.44,422.44,5162.0
2021-09-20 13:00:00,422.35,423.07,421.24,423.07,3231.0,422.35,423.07,421.24,423.07,3231.0
2021-09-20 13:30:00,423.3,424.83,423.3,424.76,4200.0,423.3,424.83,423.3,424.76,4200.0
2021-09-20 14:00:00,424.87,424.87,422.65,422.65,9858.0,424.87,424.87,422.65,422.65,9858.0
2021-09-20 14:30:00,422.45,422.45,420.8,421.74,6148.0,422.45,422.45,420.8,421.74,6148.0
2021-09-20 15:00:00,422.18,423.79,421.18,423.79,7547.0,422.18,423.79,421.18,423.79,7547.0
2021-09-20 15:30:00,423.92,426.88,422.68,426.12,39151.0,423.92,426.88,422.68,426.12,39151.0
2021-09-21 09:30:00,429.09,429.09,427.08,427.08,3111.0,429.09,429.09,427.08,427.08,3111.0
2021-09-21 10:00:00,426.02,426.76,423.48,423.48,3323.0,426.02,426.76,423.48,423.48,3323.0
2021-09-21 10:30:00,423.56,423.56,420.77,422.43,5262.0,423.56,423.56,420.77,422.43,5262.0
2021-09-21 11:00:00,421.94,423.17,421.8,422.23,7040.0,421.94,423.17,421.8,422.23,7040.0
2021-09-21 11:30:00,422.71,425.79,422.58,424.11,5259.0,422.71,425.79,422.58,424.11,5259.0
2021-09-21 12:00:00,424.13,425.55,423.11,423.64,3862.0,424.13,425.55,423.11,423.64,3862.0
2021-09-21 12:30:00,423.2,423.38,421.86,422.19,3443.0,423.2,423.38,421.86,422.19,3443.0
2021-09-21 13:00:00,422.0,423.1,421.13,421.13,3558.0,422.0,423.1,421.13,421.13,3558.0
2021-09-21 13:30:00,421.07,422.21,420.44,421.04,6824.0,421.07,422.21,420.44,421.04,6824.0
2021-09-21 14:00:00,421.01,421.62,419.81,420.3,5875.0,421.01,421.62,419.81,420.3,5875.0
2021-09-21 14:30:00,420.13,421.35,418.98,420.78,11518.0,420.13,421.35,418.98,420.78,11518.0
2021-09-21 15:00:00,420.79,421.76,420.42,420.92,7143.0,420.79,421.76,420.42,420.92,7143.0
2021-09-21 15:30:00,420.91,421.23,418.18,420.11,38426.0,420.91,421.23,418.18,420.11,38426.0
2021-09-22 09:30:00,421.05,421.58,418.52,420.2,7553.0,421.05,421.58,418.52,420.2,7553.0
2021-09-22 10:00:00,420.08,421.51,418.61,418.61,17972.0,420.08,421.51,418.61,418.61,17972.0
2021-09-22 10:30:00,419.43,419.47,417.47,419.18,10834.0,419.43,419.47,417.47,419.18,10834.0
2021-09-22 11:00:00,420.0,420.3,419.0,420.08,9872.0,420.0,420.3,419.0,420.08,9872.0
2021-09-22 11:30:00,420.07,420.98,419.74,419.74,13503.0,420.07,420.98,419.74,419.74,13503.0
2021-09-22 12:00:00,420.25,420.25,419.25,419.25,8140.0,420.25,420.25,419.25,419.25,8140.0
2021-09-22 12:30:00,419.33,419.75,418.79,419.2,17265.0,419.33,419.75,418.79,419.2,17265.0
2021-09-22 13:00:00,419.35,419.35,418.39,419.18,12436.0,419.35,419.35,418.39,419.18,12436.0
2021-09-22 13:30:00,419.27,420.03,418.8,419.81,9841.0,419.27,420.03,418.8,419.81,9841.0
2021-09-22 14:00:00,419.32,420.67,419.01,420.32,9109.0,419.32,420.67,419.01,420.32,9109.0
2021-09-22 14:30:00,420.93,420.93,417.18,418.04,10254.0,420.93,420.93,417.18,418.04,10254.0
2021-09-22 15:00:00,417.94,419.45,416.86,419.14,10979.0,417.94,419.45,416.86,419.14,10979.0
2021-09-22 15:30:00,419.12,419.5,416.88,417.95,49894.0,419.12,419.5,416.88,417.95,49894.0
2021-09-23 09:30:00,419.78,422.77,418.54,422.26,4764.0,419.78,422.77,418.54,422.26,4764.0
2021-09-23 10:00:00,422.13,424.55,421.83,423.72,3190.0,422.13,424.55,421.83,423.72,3190.0
2021-09-23 10:30:00,424.14,424.38,423.18,424.07,5807.0,424.14,424.38,423.18,424.07,5807.0
2021-09-23 11:00:00,424.58,425.84,424.58,425.84,2821.0,424.58,425.84,424.58,425.84,2821.0
2021-09-23 11:30:00,426.2,426.63,425.89,426.27,1649.0,426.2,426.63,425.89,426.27,1649.0
2021-09-23 12:00:00,426.29,426.29,424.4,424.99,2921.0,426.29,426.29,424.4,424.99,2921.0
2021-09-23 12:30:00,425.27,426.37,425.27,426.14,1957.0,425.27,426.37,425.27,426.14,1957.0
2021-09-23 13:00:00,426.44,427.26,425.29,425.72,14458.0,426.44,427.26,425.29,425.72,14458.0
2021-09-23 13:30:00,426.01,426.01,423.97,424.19,11089.0,426.01,426.01,423.97,424.19,11089.0
2021-09-23 14:00:00,424.1,425.91,423.21,425.83,19197.0,424.1,425.91,423.21,425.83,19197.0
2021-09-23 14:30:00,425.7,425.87,425.32,425.82,1150.0,425.7,425.87,425.32,425.82,1150.0
2021-09-23 15:00:00,425.69,425.97,423.49,423.92,7475.0,425.69,425.97,423.49,423.92,7475.0
2021-09-23 15:30:00,423.77,424.45,422.68,422.88,11222.0,423.77,424.45,422.68,422.88,11222.0
2021-09-24 09:30:00,421.82,421.82,419.73,421.4,8071.0,421.82,421.82,419.73,421.4,8071.0
2021-09-24 10:00:00,421.6,422.82,419.05,421.87,13790.0,421.6,422.82,419.05,421.87,13790.0
2021-09-24 10:30:00,421.57,422.69,420.91,422.28,12965.0,421.57,422.69,420.91,422.28,12965.0
2021-09-24 11:00:00,422.2,422.2,418.89,418.9,1859.0,422.2,422.2,418.89,418.9,1859.0
2021-09-24 11:30:00,418.95,420.11,418.38,419.64,4860.0,418.95,420.11,418.38,419.64,4860.0
2021-09-24 12:00:00,419.05,419.52,417.59,417.69,2243.0,419.05,419.52,417.59,417.69,2243.0
2021-09-24 12:30:00,417.91,418.84,417.83,418.03,2519.0,417.91,418.84,417.83,418.03,2519.0
2021-09-24 13:00:00,417.76,421.02,417.76,419.91,9950.0,417.76,421.02,417.76,419.91,9950.0
2021-09-24 13:30:00,418.55,419.73,418.53,418.98,7534.0,418.55,419.73,418.53,418.98,7534.0
2021-09-24 14:00:00,419.43,420.77,419.42,420.3,2404.0,419.43,420.77,419.42,420.3,2404.0
2021-09-24 14:30:00,420.45,420.67,420.14,420.53,3029.0,420.45,420.67,420.14,420.53,3029.0
2021-09-24 15:00:00,420.65,420.65,419.56,419.69,3807.0,420.65,420.65,419.56,419.69,3807.0
2021-09-24 15:30:00,420.13,421.05,419.32,419.32,19463.0,420.13,421.05,419.32,419.32,19463.0
2021-09-27 09:30:00,416.1,417.72,411.97,416.04,10430.0,416.1,417.72,411.97,416.04,10430.0
2021-09-27 10:00:00,415.86,416.99,412.95,416.99,12014.0,415.86,416.99,412.95,416.99,12014.0
2021-09-27 10:30:00,416.86,417.53,414.08,414.53,9513.0,416.86,417.53,414.08,414.53,9513.0
2021-09-27 11:00:00,414.48,415.82,413.61,413.71,3518.0,414.48,415.82,413.61,413.71,3518.0
2021-09-27 11:30:00,413.89,414.15,413.22,413.22,1411.0,413.89,414.15,413.22,413.22,1411.0
2021-09-27 12:00:00,413.46,414.65,413.28,414.44,5200.0,413.46,414.65,413.28,414.44,5200.0
2021-09-27 12:30:00,414.9,415.5,414.25,414.61,7453.0,414.9,415.5,414.25,414.61,7453.0
2021-09-27 13:00:00,414.59,416.6,414.59,416.46,5849.0,414.59,416.6,414.59,416.46,5849.0
2021-09-27 13:30:00,416.46,416.46,415.91,416.38,3911.0,416.46,416.46,415.91,416.38,3911.0
2021-09-27 14:00:00,416.31,417.78,416.15,417.41,3511.0,416.31,417.78,416.15,417.41,3511.0
2021-09-27 14:30:00,417.59,418.06,416.86,417.06,3997.0,417.59,418.06,416.86,417.06,3997.0
2021-09-27 15:00:00,417.38,418.08,416.49,416.59,7715.0,417.38,418.08,416.49,416.59,7715.0
2021-09-27 15:30:00,416.56,417.83,415.94,416.34,30670.0,416.56,417.83,415.94,416.34,30670.0
2021-09-28 09:30:00,410.55,411.91,407.18,408.95,5634.0,410.55,411.91,407.18,408.95,5634.0
2021-09-28 10:00:00,409.25,409.6,407.07,409.45,6367.0,409.25,409.6,407.07,409.45,6367.0
2021-09-28 10:30:00,408.97,409.66,407.43,408.23,3999.0,408.97,409.66,407.43,408.23,3999.0
2021-09-28 11:00:00,408.3,408.3,407.05,407.81,4459.0,408.3,408.3,407.05,407.81,4459.0
2021-09-28 11:30:00,407.54,408.39,406.45,408.09,3781.0,407.54,408.39,406.45,408.09,3781.0
2021-09-28 12:00:00,407.72,409.28,406.45,407.99,3983.0,407.72,409.28,406.45,407.99,3983.0
2021-09-28 12:30:00,406.84,407.48,406.43,406.94,2510.0,406.84,407.48,406.43,406.94,2510.0
2021-09-28 13:00:00,407.46,408.86,406.82,408.71,3547.0,407.46,408.86,406.82,408.71,3547.0
2021-09-28 13:30:00,408.63,408.63,406.89,406.95,2853.0,408.63,408.63,406.89,406.95,2853.0
2021-09-28 14:00:00,406.5,407.37,405.74,407.1,2959.0,406.5,407.37,405.74,407.1,2959.0
2021-09-28 14:30:00,406.79,408.14,406.15,408.02,5641.0,406.79,408.14,406.15,408.02,5641.0
2021-09-28 15:00:00,408.46,409.41,407.65,408.35,11606.0,408.46,409.41,407.65,408.35,11606.0
2021-09-28 15:30:00,407.92,408.7,404.27,404.31,28182.0,407.92,408.7,404.27,404.31,28182.0
2021-09-29 09:30:00,407.75,408.89,404.51,405.43,4188.0,407.75,408.89,404.51,405.43,4188.0
2021-09-29 10:00:00,406.22,406.38,404.62,405.93,3619.0,406.22,406.38,404.62,405.93,3619.0
2021-09-29 10:30:00,405.92,407.53,405.15,406.78,6604.0,405.92,407.53,405.15,406.78,6604.0
2021-09-29 11:00:00,406.79,407.73,405.55,407.39,12705.0,406.79,407.73,405.55,407.39,12705.0
2021-09-29 11:30:00,407.24,407.88,406.32,406.71,3813.0,407.24,407.88,406.32,406.71,3813.0
2021-09-29 12:00:00,406.77,406.84,403.57,403.72,5908.0,406.77,406.84,403.57,403.72,5908.0
2021-09-29 12:30:00,403.9,404.54,403.33,403.33,5561.0,403.9,404.54,403.33,403.33,5561.0
2021-09-29 13:00:00,403.33,403.6,402.09,402.6,10844.0,403.33,403.6,402.09,402.6,10844.0
2021-09-29 13:30:00,402.47,403.45,402.25,402.96,8275.0,402.47,403.45,402.25,402.96,8275.0
2021-09-29 14:00:00,403.22,404.35,402.28,403.14,10991.0,403.22,404.35,402.28,403.14,10991.0
2021-09-29 14:30:00,403.08,403.39,402.42,403.3,6802.0,403.08,403.39,402.42,403.3,6802.0
2021-09-29 15:00:00,402.71,402.75,401.65,401.85,6048.0,402.71,402.75,401.65,401.85,6048.0
2021-09-29 15:30:00,401.68,401.81,399.25,399.96,36298.0,401.68,401.81,399.25,399.96,36298.0
2021-09-30 09:30:00,400.03,403.06,400.03,402.47,7584.0,400.03,403.06,400.03,402.47,7584.0
2021-09-30 10:00:00,402.51,403.62,401.2,401.21,8582.0,402.51,403.62,401.2,401.21,8582.0
2021-09-30 10:30:00,401.06,401.41,399.23,399.23,5855.0,401.06,401.41,399.23,399.23,5855.0
2021-09-30 11:00:00,399.96,401.34,399.56,400.81,3883.0,399.96,401.34,399.56,400.81,3883.0
2021-09-30 11:30:00,400.74,400.74,398.79,399.69,4448.0,400.74,400.74,398.79,399.69,4448.0
2021-09-30 12:00:00,399.68,399.68,397.21,397.96,7314.0,399.68,399.68,397.21,397.96,7314.0
2021-09-30 12:30:00,397.54,399.25,397.54,398.32,5068.0,397.54,399.25,397.54,398.32,5068.0
2021-09-30 13:00:00,397.96,399.4,397.96,398.34,8229.0,397.96,399.4,397.96,398.34,8229.0
2021-09-30 13:30:00,397.87,398.94,397.81,398.7,7558.0,397.87,398.94,397.81,398.7,7558.0
2021-09-30 14:00:00,398.58,400.21,398.36,399.35,8934.0,398.58,400.21,398.36,399.35,8934.0
2021-09-30 14:30:00,399.63,401.05,399.39,400.41,3900.0,399.63,401.05,399.39,400.41,3900.0
2021-09-30 15:00:00,400.5,401.32,399.38,399.92,12592.0,400.5,401.32,399.38,399.92,12592.0
2021-09-30 15:30:00,399.87,400.79,397.6,397.84,52500.0,399.87,400.79,397.6,397.84,52500.0
2021-10-01 09:30:00,400.41,401.77,397.57,398.98,7832.0,400.41,401.77,397.57,398.98,7832.0
2021-10-01 10:00:00,399.5,401.53,398.92,400.91,8351.0,399.5,401.53,398.92,400.91,8351.0
2021-10-01 10:30:00,400.65,404.22,400.19,403.94,5664.0,400.65,404.22,400.19,403.94,5664.0
2021-10-01 11:00:00,403.98,405.36,403.31,405.17,13045.0,403.98,405.36,403.31,405.17,13045.0
2021-10-01 11:30:00,405.33,407.16,404.79,406.68,10551.0,405.33,407.16,404.79,406.68,10551.0
2021-10-01 12:00:00,406.68,406.83,405.31,405.31,5131.0,406.68,406.83,405.31,405.31,5131.0
2021-10-01 12:30:00,405.31,405.77,404.85,405.14,7659.0,405.31,405.77,404.85,405.14,7659.0
2021-10-01 13:00:00,405.27,406.54,404.85,406.54,2658.0,405.27,406.54,404.85,406.54,2658.0
2021-10-01 13:30:00,406.74,408.62,406.74,408.1,2853.0,406.74,408.62,406.74,408.1,2853.0
2021-10-01 14:00:00,408.66,409.25,408.15,408.74,2352.0,408.66,409.25,408.15,408.74,2352.0
2021-10-01 14:30:00,409.13,409.46,408.79,409.0,3426.0,409.13,409.46,408.79,409.0,3426.0
2021-10-01 15:00:00,409.16,410.23,408.55,408.55,6268.0,409.16,410.23,408.55,408.55,6268.0
2021-10-01 15:30:00,408.4,408.46,404.78,406.24,39357.0,408.4,408.46,404.78,406.24,39357.0
2021-10-04 09:30:00,404.58,404.58,400.01,402.41,6615.0,404.58,404.58,400.01,402.41,6615.0
2021-10-04 10:00:00,402.61,402.61,399.79,400.56,3711.0,402.61,402.61,399.79,400.56,3711.0
2021-10-04 10:30:00,400.01,400.28,395.65,396.62,8465.0,400.01,400.28,395.65,396.62,8465.0
2021-10-04 11:00:00,397.09,398.85,396.18,396.58,4136.0,397.09,398.85,396.18,396.58,4136.0
2021-10-04 11:30:00,395.93,396.36,395.32,395.83,3191.0,395.93,396.36,395.32,395.83,3191.0
2021-10-04 12:00:00,396.06,396.83,395.02,395.42,5147.0,396.06,396.83,395.02,395.42,5147.0
2021-10-04 12:30:00,395.01,395.25,392.37,392.97,4220.0,395.01,395.25,392.37,392.97,4220.0
2021-10-04 13:00:00,392.25,393.74,392.25,392.84,2501.0,392.25,393.74,392.25,392.84,2501.0
2021-10-04 13:30:00,393.02,393.75,392.99,393.38,4278.0,393.02,393.75,392.99,393.38,4278.0
2021-10-04 14:00:00,393.66,395.11,393.0,394.72,5056.0,393.66,395.11,393.0,394.72,5056.0
2021-10-04 14:30:00,394.36,397.67,394.13,396.94,6029.0,394.36,397.67,394.13,396.94,6029.0
2021-10-04 15:00:00,397.27,398.11,395.44,396.02,6051.0,397.27,398.11,395.44,396.02,6051.0
2021-10-04 15:30:00,395.92,397.57,395.72,396.35,18246.0,395.92,397.57,395.72,396.35,18246.0
2021-10-05 09:30:00,397.6,398.07,397.28,397.28,3161.0,397.6,398.07,397.28,397.28,3161.0
2021-10-05 10:00:00,398.23,399.26,397.23,399.26,3563.0,398.23,399.26,397.23,399.26,3563.0
2021-10-05 10:30:00,399.59,401.34,399.33,400.29,17708.0,399.59,401.34,399.33,400.29,17708.0
2021-10-05 11:00:00,400.1,401.45,398.59,398.87,17961.0,400.1,401.45,398.59,398.87,17961.0
2021-10-05 11:30:00,399.2,399.22,396.4,396.4,3040.0,399.2,399.22,396.4,396.4,3040.0
2021-10-05 12:00:00,395.89,396.7,394.65,395.08,11872.0,395.89,396.7,394.65,395.08,11872.0
2021-10-05 12:30:00,394.72,395.76,394.26,395.58,4936.0,394.72,395.76,394.26,395.58,4936.0
2021-10-05 13:00:00,395.57,396.13,395.5,395.5,700.0,395.57,396.13,395.5,395.5,700.0
2021-10-05 13:30:00,395.85,396.11,395.83,395.99,1764.0,395.85,396.11,395.83,395.99,1764.0
2021-10-05 14:00:00,396.31,396.66,395.32,396.17,4861.0,396.31,396.66,395.32,396.17,4861.0
2021-10-05 14:30:00,396.38,396.61,395.56,395.67,5664.0,396.38,396.61,395.56,395.67,5664.0
2021-10-05 15:00:00,395.72,396.49,394.7,395.04,6503.0,395.72,396.49,394.7,395.04,6503.0
2021-10-05 15:30:00,395.13,395.93,394.8,395.48,18126.0,395.13,395.93,394.8,395.48,18126.0
2021-10-06 09:30:00,392.06,396.29,392.06,396.09,8285.0,392.06,396.29,392.06,396.09,8285.0
2021-10-06 10:00:00,395.4,395.79,392.76,392.76,33980.0,395.4,395.79,392.76,392.76,33980.0
2021-10-06 10:30:00,393.01,397.26,393.01,397.12,16162.0,393.01,397.26,393.01,397.12,16162.0
2021-10-06 11:00:00,397.48,397.84,394.21,394.3,7461.0,397.48,397.84,394.21,394.3,7461.0
2021-10-06 11:30:00,394.52,395.04,393.18,394.81,6840.0,394.52,395.04,393.18,394.81,6840.0
2021-10-06 12:00:00,395.05,395.62,393.35,393.91,6301.0,395.05,395.62,393.35,393.91,6301.0
2021-10-06 12:30:00,394.52,395.25,392.96,392.96,12791.0,394.52,395.25,392.96,392.96,12791.0
2021-10-06 13:00:00,393.37,394.52,392.3,394.2,13270.0,393.37,394.52,392.3,394.2,13270.0
2021-10-06 13:30:00,394.57,396.42,394.28,396.02,20598.0,394.57,396.42,394.28,396.02,20598.0
2021-10-06 14:00:00,396.29,398.61,395.61,397.55,4905.0,396.29,398.61,395.61,397.55,4905.0
2021-10-06 14:30:00,397.46,398.08,396.58,396.59,8073.0,397.46,398.08,396.58,396.59,8073.0
2021-10-06 15:00:00,396.76,397.3,396.21,397.3,3974.0,396.76,397.3,396.21,397.3,3974.0
2021-10-06 15:30:00,397.17,400.54,396.81,399.93,22488.0,397.17,400.54,396.81,399.93,22488.0
2021-10-07 09:30:00,403.16,411.84,403.16,411.84,5574.0,403.16,411.84,403.16,411.84,5574.0
2021-10-07 10:00:00,412.07,413.41,410.37,410.87,7653.0,412.07,413.41,410.37,410.87,7653.0
2021-10-07 10:30:00,411.48,412.69,411.06,412.59,9936.0,411.48,412.69,411.06,412.59,9936.0
2021-10-07 11:00:00,412.98,415.12,412.47,412.77,11922.0,412.98,415.12,412.47,412.77,11922.0
2021-10-07 11:30:00,412.81,414.72,412.81,414.72,5206.0,412.81,414.72,412.81,414.72,5206.0
2021-10-07 12:00:00,414.72,415.15,412.36,413.12,4807.0,414.72,415.15,412.36,413.12,4807.0
2021-10-07 12:30:00,413.03,413.43,410.99,410.99,6411.0,413.03,413.43,410.99,410.99,6411.0
2021-10-07 13:00:00,411.17,412.38,410.8,412.35,3657.0,411.17,412.38,410.8,412.35,3657.0
2021-10-07 13:30:00,411.84,411.84,410.29,411.76,12273.0,411.84,411.84,410.29,411.76,12273.0
2021-10-07 14:00:00,412.65,412.65,409.35,409.36,19331.0,412.65,412.65,409.35,409.36,19331.0
2021-10-07 14:30:00,409.46,409.46,407.76,408.42,4367.0,409.46,409.46,407.76,408.42,4367.0
2021-10-07 15:00:00,408.13,408.61,407.28,407.74,6133.0,408.13,408.61,407.28,407.74,6133.0
2021-10-07 15:30:00,407.59,407.88,405.53,406.57,23392.0,407.59,407.88,405.53,406.57,23392.0
2021-10-08 09:30:00,408.14,408.21,407.27,407.54,2856.0,408.14,408.21,407.27,407.54,2856.0
2021-10-08 10:00:00,408.31,411.42,407.92,407.98,4834.0,408.31,411.42,407.92,407.98,4834.0
2021-10-08 10:30:00,407.91,407.91,406.25,407.47,1748.0,407.91,407.91,406.25,407.47,1748.0
2021-10-08 11:00:00,407.29,407.29,404.92,404.92,11433.0,407.29,407.29,404.92,404.92,11433.0
2021-10-08 11:30:00,404.44,404.44,403.54,403.89,3078.0,404.44,404.44,403.54,403.89,3078.0
2021-10-08 12:00:00,403.75,404.22,403.47,403.54,1872.0,403.75,404.22,403.47,403.54,1872.0
2021-10-08 12:30:00,403.43,404.28,403.43,404.24,1835.0,403.43,404.28,403.43,404.24,1835.0
2021-10-08 13:00:00,404.32,404.82,404.11,404.56,3518.0,404.32,404.82,404.11,404.56,3518.0
2021-10-08 13:30:00,404.64,404.85,404.44,404.5,3921.0,404.64,404.85,404.44,404.5,3921.0
2021-10-08 14:00:00,404.56,404.96,404.23,404.23,4151.0,404.56,404.96,404.23,404.23,4151.0
2021-10-08 14:30:00,404.0,404.12,402.68,402.68,3630.0,404.0,404.12,402.68,402.68,3630.0
2021-10-08 15:00:00,402.83,403.1,401.56,401.56,3598.0,402.83,403.1,401.56,401.56,3598.0
2021-10-08 15:30:00,401.16,401.57,400.66,401.07,17679.0,401.16,401.57,400.66,401.07,17679.0
2021-10-11 09:30:00,400.67,402.92,398.98,401.13,3509.0,400.67,402.92,398.98,401.13,3509.0
2021-10-11 10:00:00,402.55,402.55,400.72,401.09,25310.0,402.55,402.55,400.72,401.09,25310.0
2021-10-11 10:30:00,401.36,402.74,400.91,402.74,18008.0,401.36,402.74,400.91,402.74,18008.0
2021-10-11 11:00:00,403.47,403.47,401.47,401.48,13258.0,403.47,403.47,401.47,401.48,13258.0
2021-10-11 11:30:00,401.05,401.5,399.94,400.83,4960.0,401.05,401.5,399.94,400.83,4960.0
2021-10-11 12:00:00,400.45,400.45,398.8,399.3,2077.0,400.45,400.45,398.8,399.3,2077.0
2021-10-11 12:30:00,399.09,399.79,398.59,398.59,3030.0,399.09,399.79,398.59,398.59,3030.0
2021-10-11 13:00:00,398.4,398.4,397.72,397.88,1605.0,398.4,398.4,397.72,397.88,1605.0
2021-10-11 13:30:00,397.15,397.9,396.87,397.53,2011.0,397.15,397.9,396.87,397.53,2011.0
2021-10-11 14:00:00,397.5,398.46,397.35,397.86,1700.0,397.5,398.46,397.35,397.86,1700.0
2021-10-11 14:30:00,397.96,398.74,397.76,398.59,2560.0,397.96,398.74,397.76,398.59,2560.0
2021-10-11 15:00:00,398.96,398.96,397.6,397.83,3896.0,398.96,398.96,397.6,397.83,3896.0
2021-10-11 15:30:00,397.82,397.82,394.17,394.17,19563.0,397.82,397.82,394.17,394.17,19563.0
2021-10-12 09:30:00,396.8,398.87,396.25,397.46,6267.0,396.8,398.87,396.25,397.46,6267.0
2021-10-12 10:00:00,396.63,399.23,396.63,398.88,2482.0,396.63,399.23,396.63,398.88,2482.0
2021-10-12 10:30:00,399.37,400.25,398.36,399.1,5580.0,399.37,400.25,398.36,399.1,5580.0
2021-10-12 11:00:00,399.97,400.87,399.31,399.58,6537.0,399.97,400.87,399.31,399.58,6537.0
2021-10-12 11:30:00,399.75,400.85,399.59,400.85,5170.0,399.75,400.85,399.59,400.85,5170.0
2021-10-12 12:00:00,401.17,402.01,400.08,400.25,5359.0,401.17,402.01,400.08,400.25,5359.0
2021-10-12 12:30:00,400.14,400.16,398.92,399.19,3121.0,400.14,400.16,398.92,399.19,3121.0
2021-10-12 13:00:00,399.19,399.21,398.56,398.76,3661.0,399.19,399.21,398.56,398.76,3661.0
2021-10-12 13:30:00,398.68,398.83,397.96,397.96,1898.0,398.68,398.83,397.96,397.96,1898.0
2021-10-12 14:00:00,398.09,399.24,398.01,399.24,3446.0,398.09,399.24,398.01,399.24,3446.0
2021-10-12 14:30:00,398.83,398.84,398.16,398.51,2586.0,398.83,398.84,398.16,398.51,2586.0
2021-10-12 15:00:00,398.31,398.5,398.01,398.45,2656.0,398.31,398.5,398.01,398.45,2656.0
2021-10-12 15:30:00,398.23,399.19,397.45,399.16,23355.0,398.23,399.19,397.45,399.16,23355.0
2021-10-13 09:30:00,402.1,404.23,401.85,403.02,5665.0,402.1,404.23,401.85,403.02,5665.0
2021-10-13 10:00:00,402.82,403.5,400.84,401.44,1840.0,402.82,403.5,400.84,401.44,1840.0
2021-10-13 10:30:00,400.83,402.39,400.83,401.53,5095.0,400.83,402.39,400.83,401.53,5095.0
2021-10-13 11:00:00,401.58,401.95,401.0,401.01,7895.0,401.58,401.95,401.0,401.01,7895.0
2021-10-13 11:30:00,401.34,401.66,400.28,400.44,4149.0,401.34,401.66,400.28,400.44,4149.0
2021-10-13 12:00:00,400.59,400.6,400.12,400.22,2900.0,400.59,400.6,400.12,400.22,2900.0
2021-10-13 12:30:00,400.17,400.57,399.82,400.48,1300.0,400.17,400.57,399.82,400.48,1300.0
2021-10-13 13:00:00,400.5,400.97,400.4,400.69,2282.0,400.5,400.97,400.4,400.69,2282.0
2021-10-13 13:30:00,401.53,401.53,400.34,400.96,18650.0,401.53,401.53,400.34,400.96,18650.0
2021-10-13 14:00:00,401.11,401.66,399.83,399.9,5226.0,401.11,401.66,399.83,399.9,5226.0
2021-10-13 14:30:00,399.56,399.91,398.56,398.9,1593.0,399.56,399.91,398.56,398.9,1593.0
2021-10-13 15:00:00,398.89,399.23,397.37,397.38,2783.0,398.89,399.23,397.37,397.38,2783.0
2021-10-13 15:30:00,397.9,398.35,396.95,397.17,37549.0,397.9,398.35,396.95,397.17,37549.0
2021-10-14 09:30:00,401.08,406.98,401.08,406.24,6251.0,401.08,406.98,401.08,406.24,6251.0
2021-10-14 10:00:00,407.33,409.32,405.97,405.97,5128.0,407.33,409.32,405.97,405.97,5128.0
2021-10-14 10:30:00,405.63,405.82,403.82,403.83,4833.0,405.63,405.82,403.82,403.83,4833.0
2021-10-14 11:00:00,404.18,404.99,403.78,404.99,900.0,404.18,404.99,403.78,404.99,900.0
2021-10-14 11:30:00,405.06,405.61,404.41,405.52,1901.0,405.06,405.61,404.41,405.52,1901.0
2021-10-14 12:00:00,406.04,407.69,405.96,406.63,9386.0,406.04,407.69,405.96,406.63,9386.0
2021-10-14 12:30:00,406.3,407.65,406.29,407.19,7941.0,406.3,407.65,406.29,407.19,7941.0
2021-10-14 13:00:00,406.86,407.25,406.24,406.32,2151.0,406.86,407.25,406.24,406.32,2151.0
2021-10-14 13:30:00,406.83,406.83,406.71,406.71,200.0,406.83,406.83,406.71,406.71,200.0
2021-10-14 14:00:00,406.6,407.51,406.58,407.5,1819.0,406.6,407.51,406.58,407.5,1819.0
2021-10-14 14:30:00,407.61,407.67,407.34,407.67,2380.0,407.61,407.67,407.34,407.67,2380.0
2021-10-14 15:00:00,407.58,409.19,407.57,409.19,2665.0,407.58,409.19,407.57,409.19,2665.0
2021-10-14 15:30:00,409.07,409.07,407.01,408.05,32354.0,409.07,409.07,407.01,408.05,32354.0
2021-10-15 09:30:00,410.0,410.25,406.21,409.19,5279.0,410.0,410.25,406.21,409.19,5279.0
2021-10-15 10:00:00,411.56,412.59,410.84,411.2,6191.0,411.56,412.59,410.84,411.2,6191.0
2021-10-15 10:30:00,411.2,411.62,410.75,411.0,4057.0,411.2,411.62,410.75,411.0,4057.0
2021-10-15 11:00:00,411.4,411.4,408.69,408.69,8000.0,411.4,411.4,408.69,408.69,8000.0
2021-10-15 11:30:00,408.65,410.61,408.2,410.61,7666.0,408.65,410.61,408.2,410.61,7666.0
2021-10-15 12:00:00,410.82,411.1,410.65,410.65,400.0,410.82,411.1,410.65,410.65,400.0
2021-10-15 12:30:00,410.79,410.79,409.94,410.33,1375.0,410.79,410.79,409.94,410.33,1375.0
2021-10-15 13:00:00,409.92,410.02,408.58,408.58,3305.0,409.92,410.02,408.58,408.58,3305.0
2021-10-15 13:30:00,408.65,409.2,408.06,408.53,24023.0,408.65,409.2,408.06,408.53,24023.0
2021-10-15 14:00:00,408.73,408.91,407.86,408.34,5949.0,408.73,408.91,407.86,408.34,5949.0
2021-10-15 14:30:00,408.45,410.48,408.45,409.85,4655.0,408.45,410.48,408.45,409.85,4655.0
2021-10-15 15:00:00,410.16,410.45,409.22,409.71,5053.0,410.16,410.45,409.22,409.71,5053.0
2021-10-15 15:30:00,409.81,410.14,408.42,409.8,52830.0,409.81,410.14,408.42,409.8,52830.0
2021-10-18 09:30:00,408.09,410.17,408.09,410.17,8453.0,408.09,410.17,408.09,410.17,8453.0
2021-10-18 10:00:00,410.02,411.94,410.02,410.39,2400.0,410.02,411.94,410.02,410.39,2400.0
2021-10-18 10:30:00,409.23,410.66,408.56,410.4,3134.0,409.23,410.66,408.56,410.4,3134.0
2021-10-18 11:00:00,410.71,412.14,410.71,412.0,5089.0,410.71,412.14,410.71,412.0,5089.0
2021-10-18 11:30:00,411.62,413.36,411.62,413.1,2866.0,411.62,413.36,411.62,413.1,2866.0
2021-10-18 12:00:00,412.44,413.28,412.39,412.39,1100.0,412.44,413.28,412.39,412.39,1100.0
2021-10-18 12:30:00,412.37,413.6,412.37,413.01,2283.0,412.37,413.6,412.37,413.01,2283.0
2021-10-18 13:00:00,413.5,413.9,413.31,413.7,1350.0,413.5,413.9,413.31,413.7,1350.0
2021-10-18 13:30:00,413.72,414.12,413.46,413.88,2332.0,413.72,414.12,413.46,413.88,2332.0
2021-10-18 14:00:00,414.0,414.35,413.82,414.24,2485.0,414.0,414.35,413.82,414.24,2485.0
2021-10-18 14:30:00,414.12,414.38,413.87,413.98,2309.0,414.12,414.38,413.87,413.98,2309.0
2021-10-18 15:00:00,413.94,414.68,413.94,414.6,4832.0,413.94,414.68,413.94,414.6,4832.0
2021-10-18 15:30:00,414.63,415.91,414.6,415.02,24279.0,414.63,415.91,414.6,415.02,24279.0
2021-10-19 09:30:00,419.16,419.95,417.62,418.63,4631.0,419.16,419.95,417.62,418.63,4631.0
2021-10-19 10:00:00,418.63,419.48,418.03,419.37,2181.0,418.63,419.48,418.03,419.37,2181.0
2021-10-19 10:30:00,418.94,419.01,415.41,416.25,4298.0,418.94,419.01,415.41,416.25,4298.0
2021-10-19 11:00:00,416.3,416.92,415.77,416.92,2685.0,416.3,416.92,415.77,416.92,2685.0
2021-10-19 11:30:00,416.63,417.09,416.39,416.5,1202.0,416.63,417.09,416.39,416.5,1202.0
2021-10-19 12:00:00,416.27,417.12,415.8,416.71,7370.0,416.27,417.12,415.8,416.71,7370.0
2021-10-19 12:30:00,416.93,417.31,415.46,416.46,5190.0,416.93,417.31,415.46,416.46,5190.0
2021-10-19 13:00:00,416.18,416.52,415.95,416.52,1033.0,416.18,416.52,415.95,416.52,1033.0
2021-10-19 13:30:00,416.56,416.56,415.22,416.22,2396.0,416.56,416.56,415.22,416.22,2396.0
2021-10-19 14:00:00,416.19,416.54,415.98,415.98,4334.0,416.19,416.54,415.98,415.98,4334.0
2021-10-19 14:30:00,415.72,416.17,415.3,415.8,1825.0,415.72,416.17,415.3,415.8,1825.0
2021-10-19 15:00:00,415.97,416.62,415.69,415.69,2577.0,415.97,416.62,415.69,415.69,2577.0
2021-10-19 15:30:00,415.87,415.87,414.57,415.27,13280.0,415.87,415.87,414.57,415.27,13280.0
2021-10-20 09:30:00,418.4,419.66,415.12,415.12,7428.0,418.4,419.66,415.12,415.12,7428.0
2021-10-20 10:00:00,417.4,417.45,415.88,415.88,5249.0,417.4,417.45,415.88,415.88,5249.0
2021-10-20 10:30:00,415.25,416.2,414.32,414.39,5372.0,415.25,416.2,414.32,414.39,5372.0
2021-10-20 11:00:00,415.04,415.77,413.79,415.12,27049.0,415.04,415.77,413.79,415.12,27049.0
2021-10-20 11:30:00,415.4,416.06,414.62,415.25,11636.0,415.4,416.06,414.62,415.25,11636.0
2021-10-20 12:00:00,415.65,415.88,414.6,414.66,2603.0,415.65,415.88,414.6,414.66,2603.0
2021-10-20 12:30:00,414.1,414.99,414.1,414.87,2100.0,414.1,414.99,414.1,414.87,2100.0
2021-10-20 13:00:00,415.01,415.01,411.97,412.44,6977.0,415.01,415.01,411.97,412.44,6977.0
2021-10-20 13:30:00,412.14,412.84,412.05,412.45,1845.0,412.14,412.84,412.05,412.45,1845.0
2021-10-20 14:00:00,412.55,413.12,411.55,411.84,3700.0,412.55,413.12,411.55,411.84,3700.0
2021-10-20 14:30:00,411.43,411.72,410.95,411.61,1978.0,411.43,411.72,410.95,411.61,1978.0
2021-10-20 15:00:00,411.33,411.89,410.68,411.0,3087.0,411.33,411.89,410.68,411.0,3087.0
2021-10-20 15:30:00,411.0,411.03,409.43,410.65,21246.0,411.0,411.03,409.43,410.65,21246.0
2021-10-21 09:30:00,407.36,407.36,401.13,407.19,14862.0,407.36,407.36,401.13,407.19,14862.0
2021-10-21 10:00:00,407.76,408.72,406.12,408.18,6720.0,407.76,408.72,406.12,408.18,6720.0
2021-10-21 10:30:00,408.14,408.23,405.18,406.38,4454.0,408.14,408.23,405.18,406.38,4454.0
2021-10-21 11:00:00,406.9,407.29,406.16,406.24,8350.0,406.9,407.29,406.16,406.24,8350.0
2021-10-21 11:30:00,405.86,407.81,405.86,407.81,2080.0,405.86,407.81,405.86,407.81,2080.0
2021-10-21 12:00:00,408.27,409.79,408.27,409.02,4999.0,408.27,409.79,408.27,409.02,4999.0
2021-10-21 12:30:00,408.59,410.88,408.59,409.47,3673.0,408.59,410.88,408.59,409.47,3673.0
2021-10-21 13:00:00,409.62,409.95,408.26,408.26,4643.0,409.62,409.95,408.26,408.26,4643.0
2021-10-21 13:30:00,408.31,408.98,407.57,407.62,4297.0,408.31,408.98,407.57,407.62,4297.0
2021-10-21 14:00:00,407.56,407.95,406.23,406.38,5778.0,407.56,407.95,406.23,406.38,5778.0
2021-10-21 14:30:00,406.36,406.61,405.7,406.13,6653.0,406.36,406.61,405.7,406.13,6653.0
2021-10-21 15:00:00,406.22,406.45,404.43,405.44,6012.0,406.22,406.45,404.43,405.44,6012.0
2021-10-21 15:30:00,405.77,407.96,405.53,407.83,28070.0,405.77,407.96,405.53,407.83,28070.0
2021-10-22 09:30:00,409.03,411.47,408.54,410.35,8939.0,409.03,411.47,408.54,410.35,8939.0
2021-10-22 10:00:00,409.84,412.45,409.84,410.86,6356.0,409.84,412.45,409.84,410.86,6356.0
2021-10-22 10:30:00,411.03,411.73,410.61,410.61,4535.0,411.03,411.73,410.61,410.61,4535.0
2021-10-22 11:00:00,410.31,410.31,406.57,407.53,5859.0,410.31,410.31,406.57,407.53,5859.0
2021-10-22 11:30:00,408.33,408.33,406.02,407.57,4388.0,408.33,408.33,406.02,407.57,4388.0
2021-10-22 12:00:00,407.31,408.62,406.95,408.62,5272.0,407.31,408.62,406.95,408.62,5272.0
2021-10-22 12:30:00,408.73,409.82,408.73,409.34,4782.0,408.73,409.82,408.73,409.34,4782.0
2021-10-22 13:00:00,409.71,411.0,409.61,410.57,4108.0,409.71,411.0,409.61,410.57,4108.0
2021-10-22 13:30:00,410.3,411.0,410.06,410.06,2024.0,410.3,411.0,410.06,410.06,2024.0
2021-10-22 14:00:00,410.2,410.74,409.9,409.9,2849.0,410.2,410.74,409.9,409.9,2849.0
2021-10-22 14:30:00,410.37,410.64,409.89,410.31,3363.0,410.37,410.64,409.89,410.31,3363.0
2021-10-22 15:00:00,409.49,409.94,409.1,409.34,4703.0,409.49,409.94,409.1,409.34,4703.0
2021-10-22 15:30:00,409.63,410.17,409.35,409.94,14366.0,409.63,410.17,409.35,409.94,14366.0
2021-10-25 09:30:00,410.78,414.81,409.74,411.12,6184.0,410.78,414.81,409.74,411.12,6184.0
2021-10-25 10:00:00,410.91,414.27,410.91,414.0,8438.0,410.91,414.27,410.91,414.0,8438.0
2021-10-25 10:30:00,414.17,416.3,413.87,416.3,4500.0,414.17,416.3,413.87,416.3,4500.0
2021-10-25 11:00:00,416.11,419.21,416.11,418.2,20754.0,416.11,419.21,416.11,418.2,20754.0
2021-10-25 11:30:00,418.45,418.45,414.5,415.4,4153.0,418.45,418.45,414.5,415.4,4153.0
2021-10-25 12:00:00,415.0,416.1,414.32,415.0,5434.0,415.0,416.1,414.32,415.0,5434.0
2021-10-25 12:30:00,415.09,415.09,412.3,413.13,15709.0,415.09,415.09,412.3,413.13,15709.0
2021-10-25 13:00:00,413.66,414.37,413.35,414.19,3749.0,413.66,414.37,413.35,414.19,3749.0
2021-10-25 13:30:00,414.33,415.12,414.33,415.12,2431.0,414.33,415.12,414.33,415.12,2431.0
2021-10-25 14:00:00,415.3,416.55,415.3,416.02,2500.0,415.3,416.55,415.3,416.02,2500.0
2021-10-25 14:30:00,416.09,416.12,415.27,415.28,3599.0,416.09,416.12,415.27,415.28,3599.0
2021-10-25 15:00:00,414.71,415.4,414.56,415.3,6838.0,414.71,415.4,414.56,415.3,6838.0
2021-10-25 15:30:00,415.19,415.3,413.11,414.2,25364.0,415.19,415.3,413.11,414.2,25364.0
2021-10-26 09:30:00,415.17,417.38,415.0,415.64,5733.0,415.17,417.38,415.0,415.64,5733.0
2021-10-26 10:00:00,416.17,419.22,416.15,416.7,3647.0,416.17,419.22,416.15,416.7,3647.0
2021-10-26 10:30:00,416.5,416.7,413.28,413.28,2392.0,416.5,416.7,413.28,413.28,2392.0
2021-10-26 11:00:00,413.08,415.02,412.77,414.15,3565.0,413.08,415.02,412.77,414.15,3565.0
2021-10-26 11:30:00,414.82,415.26,414.0,414.82,3307.0,414.82,415.26,414.0,414.82,3307.0
2021-10-26 12:00:00,414.75,415.22,414.35,415.22,3238.0,414.75,415.22,414.35,415.22,3238.0
2021-10-26 12:30:00,415.06,415.06,413.73,414.3,5354.0,415.06,415.06,413.73,414.3,5354.0
2021-10-26 13:00:00,413.94,414.07,413.09,413.33,3294.0,413.94,414.07,413.09,413.33,3294.0
2021-10-26 13:30:00,413.83,414.3,412.73,412.85,2486.0,413.83,414.3,412.73,412.85,2486.0
2021-10-26 14:00:00,413.41,414.36,412.68,414.21,1950.0,413.41,414.36,412.68,414.21,1950.0
2021-10-26 14:30:00,414.31,414.31,413.14,414.0,2413.0,414.31,414.31,413.14,414.0,2413.0
2021-10-26 15:00:00,414.62,414.62,413.65,413.67,3512.0,414.62,414.62,413.65,413.67,3512.0
2021-10-26 15:30:00,413.69,414.51,410.8,410.92,31367.0,413.69,414.51,410.8,410.92,31367.0
2021-10-27 09:30:00,410.48,410.48,407.85,408.12,4405.0,410.48,410.48,407.85,408.12,4405.0
2021-10-27 10:00:00,407.4,408.18,406.45,406.87,6137.0,407.4,408.18,406.45,406.87,6137.0
2021-10-27 10:30:00,406.67,407.4,405.16,406.0,6708.0,406.67,407.4,405.16,406.0,6708.0
2021-10-27 11:00:00,405.72,406.14,404.36,404.65,4042.0,405.72,406.14,404.36,404.65,4042.0
2021-10-27 11:30:00,404.6,404.63,402.27,402.64,4715.0,404.6,404.63,402.27,402.64,4715.0
2021-10-27 12:00:00,402.94,403.23,401.53,401.53,4265.0,402.94,403.23,401.53,401.53,4265.0
2021-10-27 12:30:00,401.47,401.8,400.35,401.8,7193.0,401.47,401.8,400.35,401.8,7193.0
2021-10-27 13:00:00,401.77,401.87,400.8,401.54,11005.0,401.77,401.87,400.8,401.54,11005.0
2021-10-27 13:30:00,401.52,401.53,399.52,399.52,4962.0,401.52,401.53,399.52,399.52,4962.0
2021-10-27 14:00:00,399.41,399.74,397.94,397.94,4074.0,399.41,399.74,397.94,397.94,4074.0
2021-10-27 14:30:00,397.71,398.11,396.81,396.81,6351.0,397.71,398.11,396.81,396.81,6351.0
2021-10-27 15:00:00,396.85,397.27,394.81,396.33,8160.0,396.85,397.27,394.81,396.33,8160.0
2021-10-27 15:30:00,396.0,396.09,394.42,395.0,52623.0,396.0,396.09,394.42,395.0,52623.0
2021-10-28 09:30:00,397.46,399.73,396.97,399.08,3305.0,397.46,399.73,396.97,399.08,3305.0
2021-10-28 10:00:00,400.28,400.94,399.48,399.95,3715.0,400.28,400.94,399.48,399.95,3715.0
2021-10-28 10:30:00,399.71,400.62,399.57,400.12,5866.0,399.71,400.62,399.57,400.12,5866.0
2021-10-28 11:00:00,399.95,400.11,398.01,398.49,4693.0,399.95,400.11,398.01,398.49,4693.0
2021-10-28 11:30:00,397.79,397.91,395.6,395.7,2731.0,397.79,397.91,395.6,395.7,2731.0
2021-10-28 12:00:00,395.75,395.75,394.21,395.24,12911.0,395.75,395.75,394.21,395.24,12911.0
2021-10-28 12:30:00,395.07,395.62,393.61,394.61,11828.0,395.07,395.62,393.61,394.61,11828.0
2021-10-28 13:00:00,394.43,394.43,392.28,392.41,10538.0,394.43,394.43,392.28,392.41,10538.0
2021-10-28 13:30:00,392.52,394.32,392.52,393.6,4324.0,392.52,394.32,392.52,393.6,4324.0
2021-10-28 14:00:00,393.78,394.73,393.78,393.9,4442.0,393.78,394.73,393.78,393.9,4442.0
2021-10-28 14:30:00,394.14,395.65,394.14,395.24,8209.0,394.14,395.65,394.14,395.24,8209.0
2021-10-28 15:00:00,395.36,396.38,394.94,395.21,5995.0,395.36,396.38,394.94,395.21,5995.0
2021-10-28 15:30:00,395.14,395.76,394.45,395.55,24532.0,395.14,395.76,394.45,395.55,24532.0
2021-10-29 09:30:00,392.91,398.54,392.91,398.54,4456.0,392.91,398.54,392.91,398.54,4456.0
2021-10-29 10:00:00,398.74,399.89,397.99,398.52,1919.0,398.74,399.89,397.99,398.52,1919.0
2021-10-29 10:30:00,397.8,399.48,397.35,399.34,1907.0,397.8,399.48,397.35,399.34,1907.0
2021-10-29 11:00:00,399.49,401.78,398.88,400.43,4053.0,399.49,401.78,398.88,400.43,4053.0
2021-10-29 11:30:00,400.4,400.78,398.77,399.54,3301.0,400.4,400.78,398.77,399.54,3301.0
2021-10-29 12:00:00,400.06,400.99,399.94,400.89,2864.0,400.06,400.99,399.94,400.89,2864.0
2021-10-29 12:30:00,401.35,401.37,399.88,400.42,2228.0,401.35,401.37,399.88,400.42,2228.0
2021-10-29 13:00:00,400.49,400.8,400.07,400.36,2899.0,400.49,400.8,400.07,400.36,2899.0
2021-10-29 13:30:00,400.11,401.16,400.0,400.65,5351.0,400.11,401.16,400.0,400.65,5351.0
2021-10-29 14:00:00,401.27,401.29,399.9,399.9,3399.0,401.27,401.29,399.9,399.9,3399.0
2021-10-29 14:30:00,399.75,399.96,398.91,399.06,2828.0,399.75,399.96,398.91,399.06,2828.0
2021-10-29 15:00:00,399.1,400.05,398.53,398.85,4689.0,399.1,400.05,398.53,398.85,4689.0
2021-10-29 15:30:00,398.62,399.82,398.23,398.26,44209.0,398.62,399.82,398.23,398.26,44209.0
2021-11-01 09:30:00,398.52,402.59,398.34,399.99,4583.0,398.52,402.59,398.34,399.99,4583.0
2021-11-01 10:00:00,398.75,400.11,398.17,399.46,5746.0,398.75,400.11,398.17,399.46,5746.0
2021-11-01 10:30:00,399.61,399.61,396.77,397.97,4826.0,399.61,399.61,396.77,397.97,4826.0
2021-11-01 11:00:00,398.22,399.41,397.96,399.41,2745.0,398.22,399.41,397.96,399.41,2745.0
2021-11-01 11:30:00,399.15,399.23,397.84,398.81,2158.0,399.15,399.23,397.84,398.81,2158.0
2021-11-01 12:00:00,398.83,399.07,398.12,398.7,1371.0,398.83,399.07,398.12,398.7,1371.0
2021-11-01 12:30:00,398.45,399.81,398.45,399.4,1836.0,398.45,399.81,398.45,399.4,1836.0
2021-11-01 13:00:00,399.22,399.22,397.74,398.26,1600.0,399.22,399.22,397.74,398.26,1600.0
2021-11-01 13:30:00,398.3,398.3,397.66,397.99,1401.0,398.3,398.3,397.66,397.99,1401.0
2021-11-01 14:00:00,398.0,398.16,397.49,397.75,1003.0,398.0,398.16,397.49,397.75,1003.0
2021-11-01 14:30:00,397.73,397.9,397.29,397.29,850.0,397.73,397.9,397.29,397.29,850.0
2021-11-01 15:00:00,397.85,398.85,397.85,398.61,1883.0,397.85,398.85,397.85,398.61,1883.0
2021-11-01 15:30:00,398.71,400.4,398.64,400.18,10719.0,398.71,400.4,398.64,400.18,10719.0
2021-11-02 09:30:00,400.0,403.75,399.35,400.56,6938.0,400.0,403.75,399.35,400.56,6938.0
2021-11-02 10:00:00,400.86,401.32,396.33,396.33,4855.0,400.86,401.32,396.33,396.33,4855.0
2021-11-02 10:30:00,396.75,397.38,395.47,396.13,3656.0,396.75,397.38,395.47,396.13,3656.0
2021-11-02 11:00:00,395.96,396.09,394.15,394.47,3893.0,395.96,396.09,394.15,394.47,3893.0
2021-11-02 11:30:00,394.35,395.35,394.34,394.5,4836.0,394.35,395.35,394.34,394.5,4836.0
2021-11-02 12:00:00,394.18,395.45,394.11,395.44,2500.0,394.18,395.45,394.11,395.44,2500.0
2021-11-02 12:30:00,395.42,395.71,394.55,394.55,4799.0,395.42,395.71,394.55,394.55,4799.0
2021-11-02 13:00:00,394.51,394.89,393.6,393.6,2168.0,394.51,394.89,393.6,393.6,2168.0
2021-11-02 13:30:00,393.06,393.68,392.82,393.13,5064.0,393.06,393.68,392.82,393.13,5064.0
2021-11-02 14:00:00,393.6,393.6,392.02,392.06,4877.0,393.6,393.6,392.02,392.06,4877.0
2021-11-02 14:30:00,392.24,393.55,392.06,393.55,2889.0,392.24,393.55,392.06,393.55,2889.0
2021-11-02 15:00:00,393.19,393.2,391.57,391.76,5169.0,393.19,393.2,391.57,391.76,5169.0
2021-11-02 15:30:00,391.53,391.53,390.28,390.89,18978.0,391.53,391.53,390.28,390.89,18978.0
2021-11-03 09:30:00,390.0,390.0,384.05,386.0,10606.0,390.0,390.0,384.05,386.0,10606.0
2021-11-03 10:00:00,385.97,386.86,385.45,386.29,7398.0,385.97,386.86,385.45,386.29,7398.0
2021-11-03 10:30:00,386.1,386.6,385.62,386.6,4697.0,386.1,386.6,385.62,386.6,4697.0
2021-11-03 11:00:00,386.55,387.16,385.8,386.92,4556.0,386.55,387.16,385.8,386.92,4556.0
2021-11-03 11:30:00,386.6,387.78,386.6,387.16,8431.0,386.6,387.78,386.6,387.16,8431.0
2021-11-03 12:00:00,386.98,387.31,386.85,386.87,4156.0,386.98,387.31,386.85,386.87,4156.0
2021-11-03 12:30:00,387.05,388.56,386.79,388.13,3187.0,387.05,388.56,386.79,388.13,3187.0
2021-11-03 13:00:00,388.15,388.47,387.57,388.0,6520.0,388.15,388.47,387.57,388.0,6520.0
2021-11-03 13:30:00,388.09,388.31,386.76,387.07,3879.0,388.09,388.31,386.76,387.07,3879.0
2021-11-03 14:00:00,387.53,389.77,387.53,389.29,5448.0,387.53,389.77,387.53,389.29,5448.0
2021-11-03 14:30:00,389.78,391.43,388.65,389.06,13746.0,389.78,391.43,388.65,389.06,13746.0
2021-11-03 15:00:00,389.08,389.31,384.52,385.09,44602.0,389.08,389.31,384.52,385.09,44602.0
2021-11-03 15:30:00,385.07,385.5,380.56,384.0,127704.0,385.07,385.5,380.56,384.0,127704.0
2021-11-04 09:30:00,385.61,388.1,383.7,385.88,21819.0,385.61,388.1,383.7,385.88,21819.0
2021-11-04 10:00:00,386.43,386.83,384.0,386.22,21949.0,386.43,386.83,384.0,386.22,21949.0
2021-11-04 10:30:00,386.16,388.23,386.16,387.47,10972.0,386.16,388.23,386.16,387.47,10972.0
2021-11-04 11:00:00,387.37,387.37,383.7,384.0,14502.0,387.37,387.37,383.7,384.0,14502.0
2021-11-04 11:30:00,383.99,384.62,383.71,384.37,9121.0,383.99,384.62,383.71,384.37,9121.0
2021-11-04 12:00:00,384.14,386.0,383.76,385.2,11797.0,384.14,386.0,383.76,385.2,11797.0
2021-11-04 12:30:00,385.19,386.51,384.93,386.11,6181.0,385.19,386.51,384.93,386.11,6181.0
2021-11-04 13:00:00,386.45,386.45,385.47,385.67,9754.0,386.45,386.45,385.47,385.67,9754.0
2021-11-04 13:30:00,385.77,386.54,385.27,386.0,10023.0,385.77,386.54,385.27,386.0,10023.0
2021-11-04 14:00:00,385.54,385.67,384.36,384.43,5276.0,385.54,385.67,384.36,384.43,5276.0
2021-11-04 14:30:00,384.15,384.37,383.29,383.87,9634.0,384.15,384.37,383.29,383.87,9634.0
2021-11-04 15:00:00,383.88,384.81,383.87,384.56,5931.0,383.88,384.81,383.87,384.56,5931.0
2021-11-04 15:30:00,384.62,384.62,382.11,383.35,44817.0,384.62,384.62,382.11,383.35,44817.0
2021-11-05 09:30:00,384.34,387.25,384.34,385.74,19727.0,384.34,387.25,384.34,385.74,19727.0
2021-11-05 10:00:00,386.51,387.52,384.2,384.2,4856.0,386.51,387.52,384.2,384.2,4856.0
2021-11-05 10:30:00,383.87,385.28,383.51,384.12,3163.0,383.87,385.28,383.51,384.12,3163.0
2021-11-05 11:00:00,384.66,384.93,382.91,383.52,3053.0,384.66,384.93,382.91,383.52,3053.0
2021-11-05 11:30:00,383.39,384.19,382.16,382.16,4893.0,383.39,384.19,382.16,382.16,4893.0
2021-11-05 12:00:00,382.16,384.3,382.16,382.53,7501.0,382.16,384.3,382.16,382.53,7501.0
2021-11-05 12:30:00,382.85,382.92,381.57,382.44,7696.0,382.85,382.92,381.57,382.44,7696.0
2021-11-05 13:00:00,382.18,382.77,380.35,380.35,5189.0,382.18,382.77,380.35,380.35,5189.0
2021-11-05 13:30:00,380.84,380.91,380.0,380.06,4663.0,380.84,380.91,380.0,380.06,4663.0
2021-11-05 14:00:00,380.26,381.42,380.07,380.25,4210.0,380.26,381.42,380.07,380.25,4210.0
2021-11-05 14:30:00,380.94,381.57,380.47,380.88,6834.0,380.94,381.57,380.47,380.88,6834.0
2021-11-05 15:00:00,380.45,381.08,379.79,380.66,3712.0,380.45,381.08,379.79,380.66,3712.0
2021-11-05 15:30:00,380.95,381.11,379.41,380.23,28250.0,380.95,381.11,379.41,380.23,28250.0
2021-11-08 09:30:00,388.29,391.8,386.14,389.45,23849.0,388.29,391.8,386.14,389.45,23849.0
2021-11-08 10:00:00,389.82,396.39,389.47,395.86,14907.0,389.82,396.39,389.47,395.86,14907.0
2021-11-08 10:30:00,396.55,398.36,394.92,396.03,11267.0,396.55,398.36,394.92,396.03,11267.0
2021-11-08 11:00:00,396.23,398.69,395.97,398.69,7116.0,396.23,398.69,395.97,398.69,7116.0
2021-11-08 11:30:00,399.3,399.35,396.0,398.05,12953.0,399.3,399.35,396.0,398.05,12953.0
2021-11-08 12:00:00,398.67,398.85,397.2,398.18,4425.0,398.67,398.85,397.2,398.18,4425.0
2021-11-08 12:30:00,397.56,398.19,397.12,397.62,11976.0,397.56,398.19,397.12,397.62,11976.0
2021-11-08 13:00:00,398.3,399.37,397.93,398.05,7279.0,398.3,399.37,397.93,398.05,7279.0
2021-11-08 13:30:00,398.03,400.88,397.73,400.46,9424.0,398.03,400.88,397.73,400.46,9424.0
2021-11-08 14:00:00,399.99,399.99,398.3,398.86,5190.0,399.99,399.99,398.3,398.86,5190.0
2021-11-08 14:30:00,398.93,399.96,398.43,399.5,19911.0,398.93,399.96,398.43,399.5,19911.0
2021-11-08 15:00:00,399.11,399.41,398.37,398.7,6930.0,399.11,399.41,398.37,398.7,6930.0
2021-11-08 15:30:00,398.84,399.22,398.01,398.07,74603.0,398.84,399.22,398.01,398.07,74603.0
2021-11-09 09:30:00,398.9,401.67,397.01,397.23,29835.0,398.9,401.67,397.01,397.23,29835.0
2021-11-09 10:00:00,396.79,397.3,393.46,394.24,9782.0,396.79,397.3,393.46,394.24,9782.0
2021-11-09 10:30:00,394.04,394.04,391.68,393.31,11792.0,394.04,394.04,391.68,393.31,11792.0
2021-11-09 11:00:00,393.46,394.18,392.31,393.63,5936.0,393.46,394.18,392.31,393.63,5936.0
2021-11-09 11:30:00,394.39,400.11,394.39,400.11,7573.0,394.39,400.11,394.39,400.11,7573.0
2021-11-09 12:00:00,400.33,402.6,400.14,401.3,7975.0,400.33,402.6,400.14,401.3,7975.0
2021-11-09 12:30:00,401.16,401.46,400.64,401.11,3149.0,401.16,401.46,400.64,401.11,3149.0
2021-11-09 13:00:00,401.48,401.65,399.5,399.72,5693.0,401.48,401.65,399.5,399.72,5693.0
2021-11-09 13:30:00,399.75,400.23,399.16,399.31,3651.0,399.75,400.23,399.16,399.31,3651.0
2021-11-09 14:00:00,399.57,401.15,399.45,401.15,5302.0,399.57,401.15,399.45,401.15,5302.0
2021-11-09 14:30:00,401.3,401.77,400.9,400.96,6420.0,401.3,401.77,400.9,400.96,6420.0
2021-11-09 15:00:00,401.05,402.58,400.83,402.58,10055.0,401.05,402.58,400.83,402.58,10055.0
2021-11-09 15:30:00,402.59,406.09,402.45,403.75,59924.0,402.59,406.09,402.45,403.75,59924.0
2021-11-10 09:30:00,400.28,402.04,394.2,396.79,48938.0,400.28,402.04,394.2,396.79,48938.0
2021-11-10 10:00:00,397.8,398.23,396.17,396.33,12554.0,397.8,398.23,396.17,396.33,12554.0
2021-11-10 10:30:00,396.59,397.29,396.06,396.44,13073.0,396.59,397.29,396.06,396.44,13073.0
2021-11-10 11:00:00,396.39,397.35,392.14,392.14,14553.0,396.39,397.35,392.14,392.14,14553.0
2021-11-10 11:30:00,391.46,391.5,385.91,391.17,6992.0,391.46,391.5,385.91,391.17,6992.0
2021-11-10 12:00:00,391.17,391.17,388.61,390.14,7068.0,391.17,391.17,388.61,390.14,7068.0
2021-11-10 12:30:00,390.89,390.95,387.44,388.36,6431.0,390.89,390.95,387.44,388.36,6431.0
2021-11-10 13:00:00,388.53,388.55,387.03,387.67,12611.0,388.53,388.55,387.03,387.67,12611.0
2021-11-10 13:30:00,387.68,387.95,385.76,386.18,7346.0,387.68,387.95,385.76,386.18,7346.0
2021-11-10 14:00:00,386.48,386.53,383.17,383.18,12231.0,386.48,386.53,383.17,383.18,12231.0
2021-11-10 14:30:00,383.0,386.57,383.0,385.99,9643.0,383.0,386.57,383.0,385.99,9643.0
2021-11-10 15:00:00,385.79,388.95,385.79,387.51,8083.0,385.79,388.95,385.79,387.51,8083.0
2021-11-10 15:30:00,388.16,388.74,385.61,388.74,37181.0,388.16,388.74,385.61,388.74,37181.0
2021-11-11 09:30:00,387.78,399.8,384.18,392.86,22611.0,387.78,399.8,384.18,392.86,22611.0
2021-11-11 10:00:00,394.49,394.5,383.13,388.94,50061.0,394.49,394.5,383.13,388.94,50061.0
2021-11-11 10:30:00,388.93,389.31,383.0,384.41,63183.0,388.93,389.31,383.0,384.41,63183.0
2021-11-11 11:00:00,384.58,390.69,384.57,389.09,10621.0,384.58,390.69,384.57,389.09,10621.0
2021-11-11 11:30:00,388.54,391.68,388.25,390.52,7727.0,388.54,391.68,388.25,390.52,7727.0
2021-11-11 12:00:00,389.19,391.35,384.79,386.06,34467.0,389.19,391.35,384.79,386.06,34467.0
2021-11-11 12:30:00,386.64,388.25,385.73,388.25,10319.0,386.64,388.25,385.73,388.25,10319.0
2021-11-11 13:00:00,388.31,394.63,388.31,390.5,25264.0,388.31,394.63,388.31,390.5,25264.0
2021-11-11 13:30:00,390.5,390.64,388.65,390.38,20717.0,390.5,390.64,388.65,390.38,20717.0
2021-11-11 14:00:00,389.89,390.5,385.93,386.2,13051.0,389.89,390.5,385.93,386.2,13051.0
2021-11-11 14:30:00,386.56,386.67,383.41,383.49,6838.0,386.56,386.67,383.41,383.49,6838.0
2021-11-11 15:00:00,383.86,384.64,382.05,383.09,14499.0,383.86,384.64,382.05,383.09,14499.0
2021-11-11 15:30:00,382.27,382.99,377.55,377.96,60893.0,382.27,382.99,377.55,377.96,60893.0
2021-11-12 09:30:00,382.47,382.47,378.0,378.46,5268.0,382.47,382.47,378.0,378.46,5268.0
2021-11-12 10:00:00,377.83,378.37,371.37,371.61,36450.0,377.83,378.37,371.37,371.61,36450.0
2021-11-12 10:30:00,371.62,374.64,370.52,374.38,55005.0,371.62,374.64,370.52,374.38,55005.0
2021-11-12 11:00:00,374.43,375.57,371.94,372.8,14945.0,374.43,375.57,371.94,372.8,14945.0
2021-11-12 11:30:00,373.0,374.1,372.45,373.31,48445.0,373.0,374.1,372.45,373.31,48445.0
2021-11-12 12:00:00,373.47,379.62,373.25,379.62,16635.0,373.47,379.62,373.25,379.62,16635.0
2021-11-12 12:30:00,378.95,379.69,377.07,378.33,33188.0,378.95,379.69,377.07,378.33,33188.0
2021-11-12 13:00:00,378.07,379.05,377.69,377.84,8511.0,378.07,379.05,377.69,377.84,8511.0
2021-11-12 13:30:00,377.9,378.88,377.46,377.94,2809.0,377.9,378.88,377.46,377.94,2809.0
2021-11-12 14:00:00,378.4,378.97,378.17,378.94,4567.0,378.4,378.97,378.17,378.94,4567.0
2021-11-12 14:30:00,378.74,379.0,378.07,378.87,3270.0,378.74,379.0,378.07,378.87,3270.0
2021-11-12 15:00:00,378.58,379.14,376.66,376.86,12958.0,378.58,379.14,376.66,376.86,12958.0
2021-11-12 15:30:00,377.04,377.24,375.66,375.68,25885.0,377.04,377.24,375.66,375.68,25885.0
2021-11-15 09:30:00,376.21,387.22,376.21,383.69,32338.0,376.21,387.22,376.21,383.69,32338.0
2021-11-15 10:00:00,384.33,387.14,384.33,385.14,32369.0,384.33,387.14,384.33,385.14,32369.0
2021-11-15 10:30:00,384.86,389.43,384.69,388.8,21116.0,384.86,389.43,384.69,388.8,21116.0
2021-11-15 11:00:00,388.79,389.28,385.29,385.65,19922.0,388.79,389.28,385.29,385.65,19922.0
2021-11-15 11:30:00,386.33,386.98,384.99,385.26,50463.0,386.33,386.98,384.99,385.26,50463.0
2021-11-15 12:00:00,385.41,388.53,385.41,388.0,5429.0,385.41,388.53,385.41,388.0,5429.0
2021-11-15 12:30:00,388.03,389.46,388.03,389.42,4602.0,388.03,389.46,388.03,389.42,4602.0
2021-11-15 13:00:00,389.25,391.13,389.0,390.97,6239.0,389.25,391.13,389.0,390.97,6239.0
2021-11-15 13:30:00,391.06,393.52,391.03,391.7,16783.0,391.06,393.52,391.03,391.7,16783.0
2021-11-15 14:00:00,391.3,392.01,391.0,391.64,3440.0,391.3,392.01,391.0,391.64,3440.0
2021-11-15 14:30:00,391.51,393.16,391.51,393.13,7027.0,391.51,393.16,391.51,393.13,7027.0
2021-11-15 15:00:00,392.99,394.21,392.37,394.0,8963.0,392.99,394.21,392.37,394.0,8963.0
2021-11-15 15:30:00,393.64,394.5,390.04,390.67,43074.0,393.64,394.5,390.04,390.67,43074.0
2021-11-16 09:30:00,390.0,394.55,389.34,394.55,21863.0,390.0,394.55,389.34,394.55,21863.0
2021-11-16 10:00:00,395.0,395.75,393.21,393.31,14855.0,395.0,395.75,393.21,393.31,14855.0
2021-11-16 10:30:00,393.34,394.0,388.07,388.08,21949.0,393.34,394.0,388.07,388.08,21949.0
2021-11-16 11:00:00,388.13,391.7,388.13,391.0,17421.0,388.13,391.7,388.13,391.0,17421.0
2021-11-16 11:30:00,390.8,393.42,390.44,393.42,10844.0,390.8,393.42,390.44,393.42,10844.0
2021-11-16 12:00:00,393.59,394.14,393.59,393.98,2783.0,393.59,394.14,393.59,393.98,2783.0
2021-11-16 12:30:00,394.07,396.09,394.07,394.93,6759.0,394.07,396.09,394.07,394.93,6759.0
2021-11-16 13:00:00,394.65,395.0,392.92,392.92,4325.0,394.65,395.0,392.92,392.92,4325.0
2021-11-16 13:30:00,392.14,392.14,388.59,388.59,11334.0,392.14,392.14,388.59,388.59,11334.0
2021-11-16 14:00:00,388.64,389.18,385.0,385.0,11601.0,388.64,389.18,385.0,385.0,11601.0
2021-11-16 14:30:00,385.0,385.0,380.71,382.47,9352.0,385.0,385.0,380.71,382.47,9352.0
2021-11-16 15:00:00,382.48,382.98,380.0,380.03,12575.0,382.48,382.98,380.0,380.03,12575.0
2021-11-16 15:30:00,380.09,381.2,377.73,377.77,80387.0,380.09,381.2,377.73,377.77,80387.0
2021-11-17 09:30:00,379.4,379.9,374.51,377.01,55094.0,379.4,379.9,374.51,377.01,55094.0
2021-11-17 10:00:00,376.95,377.38,375.13,375.36,19744.0,376.95,377.38,375.13,375.36,19744.0
2021-11-17 10:30:00,375.02,375.65,374.28,374.87,8262.0,375.02,375.65,374.28,374.87,8262.0
2021-11-17 11:00:00,374.87,374.87,372.93,373.82,11724.0,374.87,374.87,372.93,373.82,11724.0
2021-11-17 11:30:00,373.58,373.79,371.17,371.17,10653.0,373.58,373.79,371.17,371.17,10653.0
2021-11-17 12:00:00,371.24,371.52,369.1,369.16,10844.0,371.24,371.52,369.1,369.16,10844.0
2021-11-17 12:30:00,369.21,369.45,368.21,368.21,16340.0,369.21,369.45,368.21,368.21,16340.0
2021-11-17 13:00:00,368.29,369.46,368.02,368.75,49956.0,368.29,369.46,368.02,368.75,49956.0
2021-11-17 13:30:00,368.75,368.75,366.37,366.68,8320.0,368.75,368.75,366.37,366.68,8320.0
2021-11-17 14:00:00,366.6,366.84,364.87,365.44,15184.0,366.6,366.84,364.87,365.44,15184.0
2021-11-17 14:30:00,365.45,365.49,364.2,364.34,11256.0,365.45,365.49,364.2,364.34,11256.0
2021-11-17 15:00:00,364.5,364.88,363.34,363.34,19284.0,364.5,364.88,363.34,363.34,19284.0
2021-11-17 15:30:00,363.36,364.61,362.39,362.4,87201.0,363.36,364.61,362.39,362.4,87201.0
2021-11-18 09:30:00,363.42,363.85,356.37,358.27,16669.0,363.42,363.85,356.37,358.27,16669.0
2021-11-18 10:00:00,358.89,358.89,354.68,356.12,19555.0,358.89,358.89,354.68,356.12,19555.0
2021-11-18 10:30:00,356.12,357.35,355.16,355.9,11250.0,356.12,357.35,355.16,355.9,11250.0
2021-11-18 11:00:00,355.75,357.83,354.86,356.99,13725.0,355.75,357.83,354.86,356.99,13725.0
2021-11-18 11:30:00,356.96,359.13,356.93,357.75,16092.0,356.96,359.13,356.93,357.75,16092.0
2021-11-18 12:00:00,357.81,358.01,357.42,357.58,4438.0,357.81,358.01,357.42,357.58,4438.0
2021-11-18 12:30:00,357.6,357.6,354.87,354.87,8318.0,357.6,357.6,354.87,354.87,8318.0
2021-11-18 13:00:00,354.68,355.15,354.31,354.46,6903.0,354.68,355.15,354.31,354.46,6903.0
2021-11-18 13:30:00,354.39,355.0,353.98,353.99,6612.0,354.39,355.0,353.98,353.99,6612.0
2021-11-18 14:00:00,354.07,354.84,353.84,353.84,7151.0,354.07,354.84,353.84,353.84,7151.0
2021-11-18 14:30:00,353.88,355.9,353.61,355.1,36509.0,353.88,355.9,353.61,355.1,36509.0
2021-11-18 15:00:00,354.99,355.06,353.05,353.82,8222.0,354.99,355.06,353.05,353.82,8222.0
2021-11-18 15:30:00,353.71,355.05,352.73,352.77,48979.0,353.71,355.05,352.73,352.77,48979.0
2021-11-19 09:30:00,354.26,362.49,354.26,361.03,43625.0,354.26,362.49,354.26,361.03,43625.0
2021-11-19 10:00:00,361.03,366.92,360.57,366.92,68015.0,361.03,366.92,360.57,366.92,68015.0
2021-11-19 10:30:00,367.12,367.34,360.96,362.41,18565.0,367.12,367.34,360.96,362.41,18565.0
2021-11-19 11:00:00,362.34,362.38,360.92,361.25,26224.0,362.34,362.38,360.92,361.25,26224.0
2021-11-19 11:30:00,360.93,360.98,360.0,360.16,6214.0,360.93,360.98,360.0,360.16,6214.0
2021-11-19 12:00:00,360.23,360.48,359.37,359.49,43975.0,360.23,360.48,359.37,359.49,43975.0
2021-11-19 12:30:00,359.61,359.61,358.21,358.63,7978.0,359.61,359.61,358.21,358.63,7978.0
2021-11-19 13:00:00,359.03,362.04,358.92,361.52,12228.0,359.03,362.04,358.92,361.52,12228.0
2021-11-19 13:30:00,361.9,363.22,361.37,361.37,9415.0,361.9,363.22,361.37,361.37,9415.0
2021-11-19 14:00:00,361.55,361.66,359.53,360.42,18138.0,361.55,361.66,359.53,360.42,18138.0
2021-11-19 14:30:00,360.78,360.83,356.73,357.01,29927.0,360.78,360.83,356.73,357.01,29927.0
2021-11-19 15:00:00,357.08,357.8,355.23,355.4,15090.0,357.08,357.8,355.23,355.4,15090.0
2021-11-19 15:30:00,355.4,357.75,354.0,357.75,48794.0,355.4,357.75,354.0,357.75,48794.0
2021-11-22 09:30:00,357.59,358.0,353.52,355.31,6603.0,357.59,358.0,353.52,355.31,6603.0
2021-11-22 10:00:00,356.03,356.9,353.56,353.99,5991.0,356.03,356.9,353.56,353.99,5991.0
2021-11-22 10:30:00,354.51,354.74,350.11,352.48,7978.0,354.51,354.74,350.11,352.48,7978.0
2021-11-22 11:00:00,351.54,352.11,349.69,350.43,12284.0,351.54,352.11,349.69,350.43,12284.0
2021-11-22 11:30:00,351.35,352.92,350.65,351.48,12708.0,351.35,352.92,350.65,351.48,12708.0
2021-11-22 12:00:00,351.08,351.22,349.73,350.32,5634.0,351.08,351.22,349.73,350.32,5634.0
2021-11-22 12:30:00,350.32,354.08,350.32,354.08,14525.0,350.32,354.08,350.32,354.08,14525.0
2021-11-22 13:00:00,354.18,354.18,352.74,352.99,6525.0,354.18,354.18,352.74,352.99,6525.0
2021-11-22 13:30:00,353.0,353.47,351.91,352.19,5832.0,353.0,353.47,351.91,352.19,5832.0
2021-11-22 14:00:00,352.23,354.42,352.22,354.21,5094.0,352.23,354.42,352.22,354.21,5094.0
2021-11-22 14:30:00,354.95,357.17,354.95,356.95,5131.0,354.95,357.17,354.95,356.95,5131.0
2021-11-22 15:00:00,356.67,359.62,356.67,358.26,17258.0,356.67,359.62,356.67,358.26,17258.0
2021-11-22 15:30:00,358.48,358.82,354.16,354.2,29364.0,358.48,358.82,354.16,354.2,29364.0
2021-11-23 09:30:00,351.3,352.96,346.86,350.79,14103.0,351.3,352.96,346.86,350.79,14103.0
2021-11-23 10:00:00,350.65,350.65,345.71,346.22,8021.0,350.65,350.65,345.71,346.22,8021.0
2021-11-23 10:30:00,345.97,347.16,343.54,343.54,4620.0,345.97,347.16,343.54,343.54,4620.0
2021-11-23 11:00:00,343.2,346.41,343.15,345.54,13084.0,343.2,346.41,343.15,345.54,13084.0
2021-11-23 11:30:00,346.14,346.73,344.8,344.86,9502.0,346.14,346.73,344.8,344.86,9502.0
2021-11-23 12:00:00,344.75,345.68,342.89,345.62,5108.0,344.75,345.68,342.89,345.62,5108.0
2021-11-23 12:30:00,345.77,345.92,344.84,344.84,3355.0,345.77,345.92,344.84,344.84,3355.0
2021-11-23 13:00:00,345.05,345.99,344.85,345.37,4206.0,345.05,345.99,344.85,345.37,4206.0
2021-11-23 13:30:00,345.22,347.85,344.79,347.38,3818.0,345.22,347.85,344.79,347.38,3818.0
2021-11-23 14:00:00,347.67,347.69,346.32,347.69,10645.0,347.67,347.69,346.32,347.69,10645.0
2021-11-23 14:30:00,347.53,348.44,346.97,347.98,5189.0,347.53,348.44,346.97,347.98,5189.0
2021-11-23 15:00:00,347.94,348.95,347.72,348.31,6524.0,347.94,348.95,347.72,348.31,6524.0
2021-11-23 15:30:00,348.54,350.15,348.54,349.77,39495.0,348.54,350.15,348.54,349.77,39495.0
2021-11-24 09:30:00,348.42,349.95,344.75,349.95,9423.0,348.42,349.95,344.75,349.95,9423.0
2021-11-24 10:00:00,350.47,353.42,348.76,353.42,8053.0,350.47,353.42,348.76,353.42,8053.0
2021-11-24 10:30:00,353.16,354.45,352.01,353.0,11048.0,353.16,354.45,352.01,353.0,11048.0
2021-11-24 11:00:00,352.71,354.38,352.54,353.07,10141.0,352.71,354.38,352.54,353.07,10141.0
2021-11-24 11:30:00,353.54,354.45,352.21,352.21,5919.0,353.54,354.45,352.21,352.21,5919.0
2021-11-24 12:00:00,352.74,353.62,352.23,352.71,5228.0,352.74,353.62,352.23,352.71,5228.0
2021-11-24 12:30:00,352.76,353.39,352.19,352.66,5501.0,352.76,353.39,352.19,352.66,5501.0
2021-11-24 13:00:00,353.01,353.45,352.53,352.98,4927.0,353.01,353.45,352.53,352.98,4927.0
2021-11-24 13:30:00,352.97,353.7,352.68,353.04,6377.0,352.97,353.7,352.68,353.04,6377.0
2021-11-24 14:00:00,352.89,353.66,351.94,352.8,6803.0,352.89,353.66,351.94,352.8,6803.0
2021-11-24 14:30:00,352.91,353.59,352.84,352.94,5027.0,352.91,353.59,352.84,352.94,5027.0
2021-11-24 15:00:00,352.79,353.71,352.63,353.71,5352.0,352.79,353.71,352.63,353.71,5352.0
2021-11-24 15:30:00,353.58,353.66,352.42,353.57,18650.0,353.58,353.66,352.42,353.57,18650.0
2021-11-26 09:30:00,350.64,354.46,348.19,348.93,8962.0,350.64,354.46,348.19,348.93,8962.0
2021-11-26 10:00:00,349.7,349.7,346.01,348.67,11775.0,349.7,349.7,346.01,348.67,11775.0
2021-11-26 10:30:00,348.59,349.22,346.09,346.85,4243.0,348.59,349.22,346.09,346.85,4243.0
2021-11-26 11:00:00,346.98,348.97,346.86,347.91,6284.0,346.98,348.97,346.86,347.91,6284.0
2021-11-26 11:30:00,348.1,348.1,346.23,346.23,3623.0,348.1,348.1,346.23,346.23,3623.0
2021-11-26 12:00:00,345.02,346.3,344.94,346.3,3730.0,345.02,346.3,344.94,346.3,3730.0
2021-11-26 12:30:00,347.34,348.1,344.63,345.64,11061.0,347.34,348.1,344.63,345.64,11061.0
2021-11-29 09:30:00,347.15,347.67,343.6,347.55,9524.0,347.15,347.67,343.6,347.55,9524.0
2021-11-29 10:00:00,347.82,351.12,347.58,349.21,8328.0,347.82,351.12,347.58,349.21,8328.0
2021-11-29 10:30:00,347.81,348.56,346.9,347.56,5043.0,347.81,348.56,346.9,347.56,5043.0
2021-11-29 11:00:00,347.81,350.26,347.81,349.9,10561.0,347.81,350.26,347.81,349.9,10561.0
2021-11-29 11:30:00,350.4,351.94,350.04,351.2,10518.0,350.4,351.94,350.04,351.2,10518.0
2021-11-29 12:00:00,350.99,351.94,350.49,351.94,7046.0,350.99,351.94,350.49,351.94,7046.0
2021-11-29 12:30:00,351.94,353.1,351.94,353.1,7448.0,351.94,353.1,351.94,353.1,7448.0
2021-11-29 13:00:00,353.0,353.79,353.0,353.49,8897.0,353.0,353.79,353.0,353.49,8897.0
2021-11-29 13:30:00,353.36,354.06,352.67,353.1,6810.0,353.36,354.06,352.67,353.1,6810.0
2021-11-29 14:00:00,353.0,353.32,352.29,352.92,5898.0,353.0,353.32,352.29,352.92,5898.0
2021-11-29 14:30:00,352.82,352.92,351.51,352.0,6682.0,352.82,352.92,351.51,352.0,6682.0
2021-11-29 15:00:00,352.39,352.61,351.51,351.92,9013.0,352.39,352.61,351.51,351.92,9013.0
2021-11-29 15:30:00,351.92,353.52,350.59,350.61,38751.0,351.92,353.52,350.59,350.61,38751.0
2021-11-30 09:30:00,349.35,354.49,348.92,354.49,8293.0,349.35,354.49,348.92,354.49,8293.0
2021-11-30 10:00:00,354.5,355.76,350.56,351.5,16098.0,354.5,355.76,350.56,351.5,16098.0
2021-11-30 10:30:00,352.27,352.68,349.17,349.63,18052.0,352.27,352.68,349.17,349.63,18052.0
2021-11-30 11:00:00,349.26,354.86,349.25,354.42,19691.0,349.26,354.86,349.25,354.42,19691.0
2021-11-30 11:30:00,353.63,353.84,350.16,352.36,11147.0,353.63,353.84,350.16,352.36,11147.0
2021-11-30 12:00:00,352.33,353.66,351.19,352.7,12756.0,352.33,353.66,351.19,352.7,12756.0
2021-11-30 12:30:00,352.73,354.14,352.45,352.63,10009.0,352.73,354.14,352.45,352.63,10009.0
2021-11-30 13:00:00,352.94,354.98,352.76,354.73,9060.0,352.94,354.98,352.76,354.73,9060.0
2021-11-30 13:30:00,354.61,356.93,354.48,355.25,13669.0,354.61,356.93,354.48,355.25,13669.0
2021-11-30 14:00:00,355.03,356.25,354.3,354.41,11854.0,355.03,356.25,354.3,354.41,11854.0
2021-11-30 14:30:00,354.16,354.31,351.57,351.88,11361.0,354.16,354.31,351.57,351.88,11361.0
2021-11-30 15:00:00,352.11,353.59,351.3,352.79,14213.0,352.11,353.59,351.3,352.79,14213.0
2021-11-30 15:30:00,352.6,353.31,351.31,353.11,64764.0,352.6,353.31,351.31,353.11,64764.0
2021-12-01 09:30:00,358.0,364.34,355.86,364.34,23665.0,358.0,364.34,355.86,364.34,23665.0
2021-12-01 10:00:00,364.51,367.48,364.51,366.37,22195.0,364.51,367.48,364.51,366.37,22195.0
2021-12-01 10:30:00,365.85,366.81,364.11,365.96,12280.0,365.85,366.81,364.11,365.96,12280.0
2021-12-01 11:00:00,366.46,368.0,365.39,367.07,13478.0,366.46,368.0,365.39,367.07,13478.0
2021-12-01 11:30:00,367.08,367.25,363.14,364.41,9703.0,367.08,367.25,363.14,364.41,9703.0
2021-12-01 12:00:00,364.07,366.52,364.04,365.6,7206.0,364.07,366.52,364.04,365.6,7206.0
2021-12-01 12:30:00,365.64,365.67,361.91,362.31,7582.0,365.64,365.67,361.91,362.31,7582.0
2021-12-01 13:00:00,362.6,363.94,361.2,363.79,7345.0,362.6,363.94,361.2,363.79,7345.0
2021-12-01 13:30:00,364.0,364.0,361.84,363.85,8584.0,364.0,364.0,361.84,363.85,8584.0
2021-12-01 14:00:00,363.75,364.41,362.18,364.04,7441.0,363.75,364.41,362.18,364.04,7441.0
2021-12-01 14:30:00,364.38,365.38,362.18,365.0,11460.0,364.38,365.38,362.18,365.0,11460.0
2021-12-01 15:00:00,365.03,365.36,362.17,363.96,24675.0,365.03,365.36,362.17,363.96,24675.0
2021-12-01 15:30:00,363.88,366.14,363.19,363.6,71292.0,363.88,366.14,363.19,363.6,71292.0
2021-12-02 09:30:00,361.62,372.8,361.62,371.54,20101.0,361.62,372.8,361.62,371.54,20101.0
2021-12-02 10:00:00,371.53,375.98,370.98,374.08,34501.0,371.53,375.98,370.98,374.08,34501.0
2021-12-02 10:30:00,374.2,378.54,371.1,377.14,37569.0,374.2,378.54,371.1,377.14,37569.0
2021-12-02 11:00:00,377.0,378.54,374.8,378.47,23255.0,377.0,378.54,374.8,378.47,23255.0
2021-12-02 11:30:00,378.06,378.67,374.53,378.39,14841.0,378.06,378.67,374.53,378.39,14841.0
2021-12-02 12:00:00,378.11,380.5,377.86,380.06,12708.0,378.11,380.5,377.86,380.06,12708.0
2021-12-02 12:30:00,380.06,380.21,373.5,373.5,15859.0,380.06,380.21,373.5,373.5,15859.0
2021-12-02 13:00:00,373.39,375.76,372.25,374.02,13237.0,373.39,375.76,372.25,374.02,13237.0
2021-12-02 13:30:00,373.79,378.1,373.37,378.1,9950.0,373.79,378.1,373.37,378.1,9950.0
2021-12-02 14:00:00,377.94,379.24,376.29,379.17,10062.0,377.94,379.24,376.29,379.17,10062.0
2021-12-02 14:30:00,378.83,380.11,378.18,379.42,12483.0,378.83,380.11,378.18,379.42,12483.0
2021-12-02 15:00:00,379.77,379.97,378.31,379.55,16539.0,379.77,379.97,378.31,379.55,16539.0
2021-12-02 15:30:00,379.76,381.77,378.59,380.59,53709.0,379.76,381.77,378.59,380.59,53709.0
2021-12-03 09:30:00,383.77,383.77,373.51,376.94,17660.0,383.77,383.77,373.51,376.94,17660.0
2021-12-03 10:00:00,377.13,377.71,372.89,377.12,13938.0,377.13,377.71,372.89,377.12,13938.0
2021-12-03 10:30:00,377.12,377.39,374.16,376.24,29575.0,377.12,377.39,374.16,376.24,29575.0
2021-12-03 11:00:00,375.68,378.13,374.6,377.48,27872.0,375.68,378.13,374.6,377.48,27872.0
2021-12-03 11:30:00,377.74,379.65,376.37,377.36,21228.0,377.74,379.65,376.37,377.36,21228.0
2021-12-03 12:00:00,377.23,380.11,376.26,380.11,7843.0,377.23,380.11,376.26,380.11,7843.0
2021-12-03 12:30:00,379.71,382.95,378.85,381.84,17389.0,379.71,382.95,378.85,381.84,17389.0
2021-12-03 13:00:00,380.88,382.59,380.45,381.4,6961.0,380.88,382.59,380.45,381.4,6961.0
2021-12-03 13:30:00,381.12,381.12,377.42,377.81,6105.0,381.12,381.12,377.42,377.81,6105.0
2021-12-03 14:00:00,377.99,378.53,376.75,377.8,6510.0,377.99,378.53,376.75,377.8,6510.0
2021-12-03 14:30:00,377.8,377.95,376.76,376.76,5098.0,377.8,377.95,376.76,376.76,5098.0
2021-12-03 15:00:00,376.75,379.55,376.29,379.55,9509.0,376.75,379.55,376.29,379.55,9509.0
2021-12-03 15:30:00,379.65,381.95,378.54,381.78,40394.0,379.65,381.95,378.54,381.78,40394.0
2021-12-06 09:30:00,381.21,387.58,377.18,387.25,16811.0,381.21,387.58,377.18,387.25,16811.0
2021-12-06 10:00:00,386.35,393.49,386.35,392.11,22194.0,386.35,393.49,386.35,392.11,22194.0
2021-12-06 10:30:00,391.58,393.16,389.49,392.72,17287.0,391.58,393.16,389.49,392.72,17287.0
2021-12-06 11:00:00,393.06,395.77,392.1,395.17,20311.0,393.06,395.77,392.1,395.17,20311.0
2021-12-06 11:30:00,395.11,396.56,394.4,395.98,11777.0,395.11,396.56,394.4,395.98,11777.0
2021-12-06 12:00:00,396.29,397.77,395.5,396.98,13821.0,396.29,397.77,395.5,396.98,13821.0
2021-12-06 12:30:00,396.85,399.72,396.69,399.5,12202.0,396.85,399.72,396.69,399.5,12202.0
2021-12-06 13:00:00,399.52,399.92,398.39,399.01,10684.0,399.52,399.92,398.39,399.01,10684.0
2021-12-06 13:30:00,399.15,400.09,398.02,399.6,7684.0,399.15,400.09,398.02,399.6,7684.0
2021-12-06 14:00:00,400.02,401.28,399.23,401.18,10250.0,400.02,401.28,399.23,401.18,10250.0
2021-12-06 14:30:00,401.31,402.24,399.93,399.99,15411.0,401.31,402.24,399.93,399.99,15411.0
2021-12-06 15:00:00,400.14,400.19,398.33,398.56,13894.0,400.14,400.19,398.33,398.56,13894.0
2021-12-06 15:30:00,398.76,400.31,397.41,399.28,62347.0,398.76,400.31,397.41,399.28,62347.0
2021-12-07 09:30:00,402.04,415.17,402.04,415.13,33794.0,402.04,415.17,402.04,415.13,33794.0
2021-12-07 10:00:00,415.39,415.39,409.37,410.99,22461.0,415.39,415.39,409.37,410.99,22461.0
2021-12-07 10:30:00,410.98,412.22,410.56,411.17,15084.0,410.98,412.22,410.56,411.17,15084.0
2021-12-07 11:00:00,411.34,412.36,406.01,406.04,12127.0,411.34,412.36,406.01,406.04,12127.0
2021-12-07 11:30:00,405.65,405.86,402.5,404.16,12620.0,405.65,405.86,402.5,404.16,12620.0
2021-12-07 12:00:00,404.2,408.56,404.2,408.24,12687.0,404.2,408.56,404.2,408.24,12687.0
2021-12-07 12:30:00,408.23,408.77,407.27,407.81,9343.0,408.23,408.77,407.27,407.81,9343.0
2021-12-07 13:00:00,408.12,409.5,407.18,409.49,5866.0,408.12,409.5,407.18,409.49,5866.0
2021-12-07 13:30:00,408.95,409.74,406.02,406.23,6717.0,408.95,409.74,406.02,406.23,6717.0
2021-12-07 14:00:00,406.03,408.47,405.5,407.82,7252.0,406.03,408.47,405.5,407.82,7252.0
2021-12-07 14:30:00,407.66,407.66,405.7,406.51,6596.0,407.66,407.66,405.7,406.51,6596.0
2021-12-07 15:00:00,406.34,406.48,402.47,402.48,10026.0,406.34,406.48,402.47,402.48,10026.0
2021-12-07 15:30:00,403.08,403.28,398.33,399.89,46770.0,403.08,403.28,398.33,399.89,46770.0
2021-12-08 09:30:00,399.0,406.88,396.15,402.3,12160.0,399.0,406.88,396.15,402.3,12160.0
2021-12-08 10:00:00,402.64,404.68,401.57,401.58,6909.0,402.64,404.68,401.57,401.58,6909.0
2021-12-08 10:30:00,400.99,405.45,400.65,404.19,6055.0,400.99,405.45,400.65,404.19,6055.0
2021-12-08 11:00:00,403.34,407.29,403.07,407.29,3027.0,403.34,407.29,403.07,407.29,3027.0
2021-12-08 11:30:00,406.93,407.96,406.59,407.86,9610.0,406.93,407.96,406.59,407.86,9610.0
2021-12-08 12:00:00,408.31,408.84,407.32,407.72,5799.0,408.31,408.84,407.32,407.72,5799.0
2021-12-08 12:30:00,407.57,407.72,405.0,405.06,4141.0,407.57,407.72,405.0,405.06,4141.0
2021-12-08 13:00:00,405.16,406.49,404.93,406.33,4252.0,405.16,406.49,404.93,406.33,4252.0
2021-12-08 13:30:00,406.34,407.91,405.4,405.4,7866.0,406.34,407.91,405.4,405.4,7866.0
2021-12-08 14:00:00,405.42,405.86,404.8,405.31,6614.0,405.42,405.86,404.8,405.31,6614.0
2021-12-08 14:30:00,405.71,406.26,405.59,406.16,3416.0,405.71,406.26,405.59,406.16,3416.0
2021-12-08 15:00:00,406.1,407.21,404.44,405.39,14558.0,406.1,407.21,404.44,405.39,14558.0
2021-12-08 15:30:00,406.25,406.73,404.21,404.63,53246.0,406.25,406.73,404.21,404.63,53246.0
2021-12-09 09:30:00,403.09,405.83,402.36,404.5,8327.0,403.09,405.83,402.36,404.5,8327.0
2021-12-09 10:00:00,404.39,407.77,403.91,403.92,9006.0,404.39,407.77,403.91,403.92,9006.0
2021-12-09 10:30:00,404.48,406.83,403.81,406.83,10247.0,404.48,406.83,403.81,406.83,10247.0
2021-12-09 11:00:00,406.68,407.57,405.91,406.51,13928.0,406.68,407.57,405.91,406.51,13928.0
2021-12-09 11:30:00,406.62,407.34,405.19,405.23,11229.0,406.62,407.34,405.19,405.23,11229.0
2021-12-09 12:00:00,405.04,405.04,403.77,404.02,9223.0,405.04,405.04,403.77,404.02,9223.0
2021-12-09 12:30:00,403.9,407.01,403.9,406.92,5669.0,403.9,407.01,403.9,406.92,5669.0
2021-12-09 13:00:00,406.69,406.69,403.52,406.0,26435.0,406.69,406.69,403.52,406.0,26435.0
2021-12-09 13:30:00,406.0,406.98,404.61,406.5,16264.0,406.0,406.98,404.61,406.5,16264.0
2021-12-09 14:00:00,405.98,408.92,405.98,408.5,7228.0,405.98,408.92,405.98,408.5,7228.0
2021-12-09 14:30:00,407.57,408.47,407.26,408.18,7055.0,407.57,408.47,407.26,408.18,7055.0
2021-12-09 15:00:00,407.9,409.32,407.28,407.35,9023.0,407.9,409.32,407.28,407.35,9023.0
2021-12-09 15:30:00,407.41,409.69,406.83,406.99,47451.0,407.41,409.69,406.83,406.99,47451.0
2021-12-10 09:30:00,407.39,407.99,405.16,406.12,11369.0,407.39,407.99,405.16,406.12,11369.0
2021-12-10 10:00:00,406.66,409.48,406.66,408.87,9109.0,406.66,409.48,406.66,408.87,9109.0
2021-12-10 10:30:00,408.94,410.0,407.02,409.26,13466.0,408.94,410.0,407.02,409.26,13466.0
2021-12-10 11:00:00,409.18,409.56,406.98,409.05,10338.0,409.18,409.56,406.98,409.05,10338.0
2021-12-10 11:30:00,408.63,409.24,407.37,408.22,12232.0,408.63,409.24,407.37,408.22,12232.0
2021-12-10 12:00:00,407.82,408.64,407.71,407.99,6647.0,407.82,408.64,407.71,407.99,6647.0
2021-12-10 12:30:00,408.01,409.59,407.35,409.54,6479.0,408.01,409.59,407.35,409.54,6479.0
2021-12-10 13:00:00,408.95,410.49,408.95,410.15,20503.0,408.95,410.49,408.95,410.15,20503.0
2021-12-10 13:30:00,410.05,410.83,408.95,409.32,10914.0,410.05,410.83,408.95,409.32,10914.0
2021-12-10 14:00:00,409.51,409.51,406.58,406.58,4955.0,409.51,409.51,406.58,406.58,4955.0
2021-12-10 14:30:00,406.85,407.15,403.8,403.92,16344.0,406.85,407.15,403.8,403.92,16344.0
2021-12-10 15:00:00,403.97,405.53,403.95,405.53,13158.0,403.97,405.53,403.95,405.53,13158.0
2021-12-10 15:30:00,405.68,408.19,405.68,407.48,24589.0,405.68,408.19,405.68,407.48,24589.0
2021-12-13 09:30:00,408.06,409.95,403.57,408.68,11273.0,408.06,409.95,403.57,408.68,11273.0
2021-12-13 10:00:00,406.69,409.14,405.62,409.14,8483.0,406.69,409.14,405.62,409.14,8483.0
2021-12-13 10:30:00,408.4,411.96,408.4,411.96,6830.0,408.4,411.96,408.4,411.96,6830.0
2021-12-13 11:00:00,411.25,411.34,408.6,409.56,10038.0,411.25,411.34,408.6,409.56,10038.0
2021-12-13 11:30:00,409.6,412.25,409.48,411.24,11379.0,409.6,412.25,409.48,411.24,11379.0
2021-12-13 12:00:00,411.57,414.02,410.48,413.55,6491.0,411.57,414.02,410.48,413.55,6491.0
2021-12-13 12:30:00,413.76,415.28,413.76,415.25,7577.0,413.76,415.28,413.76,415.25,7577.0
2021-12-13 13:00:00,415.39,416.63,414.96,415.09,12638.0,415.39,416.63,414.96,415.09,12638.0
2021-12-13 13:30:00,415.29,417.47,414.98,416.46,8214.0,415.29,417.47,414.98,416.46,8214.0
2021-12-13 14:00:00,415.65,416.63,415.47,416.25,6447.0,415.65,416.63,415.47,416.25,6447.0
2021-12-13 14:30:00,416.07,416.07,414.57,415.33,10199.0,416.07,416.07,414.57,415.33,10199.0
2021-12-13 15:00:00,415.06,415.64,413.75,414.29,10580.0,415.06,415.64,413.75,414.29,10580.0
2021-12-13 15:30:00,414.4,417.7,414.04,414.04,39323.0,414.4,417.7,414.04,414.04,39323.0
2021-12-14 09:30:00,409.23,415.83,403.29,415.83,24713.0,409.23,415.83,403.29,415.83,24713.0
2021-12-14 10:00:00,415.79,418.58,414.58,417.61,16848.0,415.79,418.58,414.58,417.61,16848.0
2021-12-14 10:30:00,417.24,417.44,406.03,406.14,11204.0,417.24,417.44,406.03,406.14,11204.0
2021-12-14 11:00:00,406.02,408.65,405.93,408.37,8459.0,406.02,408.65,405.93,408.37,8459.0
2021-12-14 11:30:00,408.54,408.78,406.64,407.74,9060.0,408.54,408.78,406.64,407.74,9060.0
2021-12-14 12:00:00,407.71,407.71,405.86,406.68,9169.0,407.71,407.71,405.86,406.68,9169.0
2021-12-14 12:30:00,406.43,408.82,406.43,408.19,11842.0,406.43,408.82,406.43,408.19,11842.0
2021-12-14 13:00:00,408.2,409.37,407.4,407.4,11121.0,408.2,409.37,407.4,407.4,11121.0
2021-12-14 13:30:00,407.35,407.62,406.8,407.38,7971.0,407.35,407.62,406.8,407.38,7971.0
2021-12-14 14:00:00,407.18,410.52,407.11,409.65,9195.0,407.18,410.52,407.11,409.65,9195.0
2021-12-14 14:30:00,410.07,412.04,409.89,412.04,26089.0,410.07,412.04,409.89,412.04,26089.0
2021-12-14 15:00:00,411.96,412.14,408.01,408.25,13056.0,411.96,412.14,408.01,408.25,13056.0
2021-12-14 15:30:00,408.21,408.84,407.19,408.03,28324.0,408.21,408.84,407.19,408.03,28324.0
2021-12-15 09:30:00,407.27,407.7,401.85,401.85,5622.0,407.27,407.7,401.85,401.85,5622.0
2021-12-15 10:00:00,401.8,403.33,401.79,402.5,11417.0,401.8,403.33,401.79,402.5,11417.0
2021-12-15 10:30:00,402.84,403.01,401.34,401.98,6017.0,402.84,403.01,401.34,401.98,6017.0
2021-12-15 11:00:00,401.98,404.24,401.96,402.34,6911.0,401.98,404.24,401.96,402.34,6911.0
2021-12-15 11:30:00,402.2,405.54,401.78,403.88,28486.0,402.2,405.54,401.78,403.88,28486.0
2021-12-15 12:00:00,404.11,404.69,401.72,403.58,9284.0,404.11,404.69,401.72,403.58,9284.0
2021-12-15 12:30:00,404.02,404.93,404.02,404.67,2592.0,404.02,404.93,404.02,404.67,2592.0
2021-12-15 13:00:00,405.28,406.22,404.69,405.95,3690.0,405.28,406.22,404.69,405.95,3690.0
2021-12-15 13:30:00,406.28,406.51,405.66,406.51,2517.0,406.28,406.51,405.66,406.51,2517.0
2021-12-15 14:00:00,406.31,409.51,404.45,406.14,6653.0,406.31,409.51,404.45,406.14,6653.0
2021-12-15 14:30:00,406.06,409.5,405.63,407.73,9505.0,406.06,409.5,405.63,407.73,9505.0
2021-12-15 15:00:00,408.42,413.75,408.18,412.58,10023.0,408.42,413.75,408.18,412.58,10023.0
2021-12-15 15:30:00,412.66,415.47,411.5,414.78,29561.0,412.66,415.47,411.5,414.78,29561.0
2021-12-16 09:30:00,416.08,423.01,415.04,419.21,13125.0,416.08,423.01,415.04,419.21,13125.0
2021-12-16 10:00:00,417.57,418.09,412.5,414.62,5603.0,417.57,418.09,412.5,414.62,5603.0
2021-12-16 10:30:00,415.01,415.2,409.1,410.59,16462.0,415.01,415.2,409.1,410.59,16462.0
2021-12-16 11:00:00,410.3,411.14,407.39,409.53,14623.0,410.3,411.14,407.39,409.53,14623.0
2021-12-16 11:30:00,408.97,410.16,407.98,409.4,18596.0,408.97,410.16,407.98,409.4,18596.0
2021-12-16 12:00:00,409.61,409.61,405.96,406.4,15251.0,409.61,409.61,405.96,406.4,15251.0
2021-12-16 12:30:00,405.77,407.62,405.43,407.62,19633.0,405.77,407.62,405.43,407.62,19633.0
2021-12-16 13:00:00,408.23,409.29,406.96,408.44,33771.0,408.23,409.29,406.96,408.44,33771.0
2021-12-16 13:30:00,408.4,411.2,408.34,409.47,9880.0,408.4,411.2,408.34,409.47,9880.0
2021-12-16 14:00:00,409.67,409.9,407.9,408.05,7029.0,409.67,409.9,407.9,408.05,7029.0
2021-12-16 14:30:00,408.04,408.51,405.03,406.77,17705.0,408.04,408.51,405.03,406.77,17705.0
2021-12-16 15:00:00,406.98,408.84,406.98,407.95,9382.0,406.98,408.84,406.98,407.95,9382.0
2021-12-16 15:30:00,408.11,409.35,406.72,408.07,39517.0,408.11,409.35,406.72,408.07,39517.0
2021-12-17 09:30:00,404.6,410.08,404.33,408.95,22041.0,404.6,410.08,404.33,408.95,22041.0
2021-12-17 10:00:00,409.02,409.69,405.61,408.43,4357.0,409.02,409.69,405.61,408.43,4357.0
2021-12-17 10:30:00,408.83,412.68,407.73,412.5,8552.0,408.83,412.68,407.73,412.5,8552.0
2021-12-17 11:00:00,412.5,414.98,411.77,412.54,6641.0,412.5,414.98,411.77,412.54,6641.0
2021-12-17 11:30:00,412.63,412.63,410.63,410.75,6089.0,412.63,412.63,410.63,410.75,6089.0
2021-12-17 12:00:00,410.19,411.46,409.84,410.52,3947.0,410.19,411.46,409.84,410.52,3947.0
2021-12-17 12:30:00,411.27,413.9,411.14,411.57,6806.0,411.27,413.9,411.14,411.57,6806.0
2021-12-17 13:00:00,411.56,413.16,410.99,413.16,4339.0,411.56,413.16,410.99,413.16,4339.0
2021-12-17 13:30:00,413.35,413.71,412.04,413.29,25456.0,413.35,413.71,412.04,413.29,25456.0
2021-12-17 14:00:00,413.4,414.08,411.01,411.58,20167.0,413.4,414.08,411.01,411.58,20167.0
2021-12-17 14:30:00,411.86,413.42,411.35,413.36,13817.0,411.86,413.42,411.35,413.36,13817.0
2021-12-17 15:00:00,413.4,413.84,410.85,411.15,10140.0,413.4,413.84,410.85,411.15,10140.0
2021-12-17 15:30:00,411.18,413.76,410.29,412.54,40424.0,411.18,413.76,410.29,412.54,40424.0
2021-12-20 09:30:00,409.67,418.13,408.73,418.13,16323.0,409.67,418.13,408.73,418.13,16323.0
2021-12-20 10:00:00,419.0,419.0,414.96,416.28,10992.0,419.0,419.0,414.96,416.28,10992.0
2021-12-20 10:30:00,415.28,415.67,412.98,413.94,8816.0,415.28,415.67,412.98,413.94,8816.0
2021-12-20 11:00:00,413.93,417.18,413.75,416.76,8708.0,413.93,417.18,413.75,416.76,8708.0
2021-12-20 11:30:00,416.43,420.62,416.13,419.85,5279.0,416.43,420.62,416.13,419.85,5279.0
2021-12-20 12:00:00,420.18,421.21,419.08,419.61,6994.0,420.18,421.21,419.08,419.61,6994.0
2021-12-20 12:30:00,419.17,420.04,418.38,418.56,9036.0,419.17,420.04,418.38,418.56,9036.0
2021-12-20 13:00:00,418.32,420.9,417.92,420.23,5791.0,418.32,420.9,417.92,420.23,5791.0
2021-12-20 13:30:00,420.56,424.34,420.55,423.39,7335.0,420.56,424.34,420.55,423.39,7335.0
2021-12-20 14:00:00,422.97,423.4,421.64,422.36,5437.0,422.97,423.4,421.64,422.36,5437.0
2021-12-20 14:30:00,421.64,424.79,421.36,423.55,5576.0,421.64,424.79,421.36,423.55,5576.0
2021-12-20 15:00:00,423.72,424.16,422.39,423.14,6863.0,423.72,424.16,422.39,423.14,6863.0
2021-12-20 15:30:00,423.12,424.36,421.73,423.13,23882.0,423.12,424.36,421.73,423.13,23882.0
2021-12-21 09:30:00,425.0,430.75,424.61,428.42,8392.0,425.0,430.75,424.61,428.42,8392.0
2021-12-21 10:00:00,429.01,430.77,425.2,426.75,8082.0,429.01,430.77,425.2,426.75,8082.0
2021-12-21 10:30:00,426.36,428.21,425.66,427.43,11055.0,426.36,428.21,425.66,427.43,11055.0
2021-12-21 11:00:00,426.99,429.16,426.22,426.92,6596.0,426.99,429.16,426.22,426.92,6596.0
2021-12-21 11:30:00,426.6,428.27,424.72,425.74,7564.0,426.6,428.27,424.72,425.74,7564.0
2021-12-21 12:00:00,425.5,427.14,424.39,425.37,7033.0,425.5,427.14,424.39,425.37,7033.0
2021-12-21 12:30:00,425.5,427.28,425.5,426.85,5380.0,425.5,427.28,425.5,426.85,5380.0
2021-12-21 13:00:00,426.66,427.15,425.45,426.12,9650.0,426.66,427.15,425.45,426.12,9650.0
2021-12-21 13:30:00,426.52,428.25,426.09,428.25,4249.0,426.52,428.25,426.09,428.25,4249.0
2021-12-21 14:00:00,427.96,428.2,426.04,426.39,4757.0,427.96,428.2,426.04,426.39,4757.0
2021-12-21 14:30:00,427.0,427.45,425.86,426.81,8523.0,427.0,427.45,425.86,426.81,8523.0
2021-12-21 15:00:00,426.61,426.93,422.44,422.9,10502.0,426.61,426.93,422.44,422.9,10502.0
2021-12-21 15:30:00,422.85,425.59,422.03,424.72,32935.0,422.85,425.59,422.03,424.72,32935.0
2021-12-22 09:30:00,423.37,430.41,423.37,429.74,6353.0,423.37,430.41,423.37,429.74,6353.0
2021-12-22 10:00:00,428.15,430.91,426.87,430.75,5266.0,428.15,430.91,426.87,430.75,5266.0
2021-12-22 10:30:00,430.25,430.91,429.0,429.94,9317.0,430.25,430.91,429.0,429.94,9317.0
2021-12-22 11:00:00,430.6,433.46,430.1,430.1,23919.0,430.6,433.46,430.1,430.1,23919.0
2021-12-22 11:30:00,430.67,432.66,430.59,432.66,4128.0,430.67,432.66,430.59,432.66,4128.0
2021-12-22 12:00:00,432.49,432.69,431.03,431.46,3996.0,432.49,432.69,431.03,431.46,3996.0
2021-12-22 12:30:00,431.52,434.0,431.52,433.65,4350.0,431.52,434.0,431.52,433.65,4350.0
2021-12-22 13:00:00,433.44,433.51,430.75,431.16,3659.0,433.44,433.51,430.75,431.16,3659.0
2021-12-22 13:30:00,431.1,431.1,427.81,429.63,2755.0,431.1,431.1,427.81,429.63,2755.0
2021-12-22 14:00:00,428.67,429.48,427.09,427.09,2884.0,428.67,429.48,427.09,427.09,2884.0
2021-12-22 14:30:00,427.59,429.07,427.54,428.67,3103.0,427.59,429.07,427.54,428.67,3103.0
2021-12-22 15:00:00,428.71,429.02,427.45,428.6,4111.0,428.71,429.02,427.45,428.6,4111.0
2021-12-22 15:30:00,428.52,430.3,427.56,430.3,23682.0,428.52,430.3,427.56,430.3,23682.0
2021-12-23 09:30:00,430.0,433.01,429.26,430.35,6517.0,430.0,433.01,429.26,430.35,6517.0
2021-12-23 10:00:00,431.05,431.45,429.66,430.29,1942.0,431.05,431.45,429.66,430.29,1942.0
2021-12-23 10:30:00,432.28,434.13,432.04,434.02,6930.0,432.28,434.13,432.04,434.02,6930.0
2021-12-23 11:00:00,434.3,434.74,433.5,434.32,4077.0,434.3,434.74,433.5,434.32,4077.0
2021-12-23 11:30:00,434.58,435.48,434.56,435.2,5451.0,434.58,435.48,434.56,435.2,5451.0
2021-12-23 12:00:00,435.01,435.05,433.63,434.01,5197.0,435.01,435.05,433.63,434.01,5197.0
2021-12-23 12:30:00,433.94,435.56,433.94,435.56,3718.0,433.94,435.56,433.94,435.56,3718.0
2021-12-23 13:00:00,435.54,435.69,435.36,435.48,3223.0,435.54,435.69,435.36,435.48,3223.0
2021-12-23 13:30:00,435.53,435.76,435.07,435.36,2974.0,435.53,435.76,435.07,435.36,2974.0
2021-12-23 14:00:00,435.98,436.99,435.88,436.34,4676.0,435.98,436.99,435.88,436.34,4676.0
2021-12-23 14:30:00,436.43,436.69,435.86,435.86,6658.0,436.43,436.69,435.86,435.86,6658.0
2021-12-23 15:00:00,435.46,436.1,434.95,435.79,2900.0,435.46,436.1,434.95,435.79,2900.0
2021-12-23 15:30:00,435.88,436.68,434.9,435.1,15092.0,435.88,436.68,434.9,435.1,15092.0
2021-12-27 09:30:00,435.99,438.31,432.98,432.98,2687.0,435.99,438.31,432.98,432.98,2687.0
2021-12-27 10:00:00,432.98,434.34,432.03,434.0,1423.0,432.98,434.34,432.03,434.0,1423.0
2021-12-27 10:30:00,434.01,434.67,433.35,434.57,3537.0,434.01,434.67,433.35,434.57,3537.0
2021-12-27 11:00:00,434.45,435.55,433.6,434.24,3420.0,434.45,435.55,433.6,434.24,3420.0
2021-12-27 11:30:00,433.93,435.38,433.85,435.09,3545.0,433.93,435.38,433.85,435.09,3545.0
2021-12-27 12:00:00,434.17,434.17,431.82,432.03,5091.0,434.17,434.17,431.82,432.03,5091.0
2021-12-27 12:30:00,431.65,432.75,431.0,432.47,4736.0,431.65,432.75,431.0,432.47,4736.0
2021-12-27 13:00:00,432.76,433.16,431.8,432.48,3598.0,432.76,433.16,431.8,432.48,3598.0
2021-12-27 13:30:00,432.48,432.48,430.5,431.14,3404.0,432.48,432.48,430.5,431.14,3404.0
2021-12-27 14:00:00,431.13,431.88,431.13,431.52,3343.0,431.13,431.88,431.13,431.52,3343.0
2021-12-27 14:30:00,432.18,432.3,431.48,432.29,3478.0,432.18,432.3,431.48,432.29,3478.0
2021-12-27 15:00:00,431.9,433.75,431.73,433.73,4632.0,431.9,433.75,431.73,433.73,4632.0
2021-12-27 15:30:00,434.02,435.32,433.1,434.65,17780.0,434.02,435.32,433.1,434.65,17780.0
2021-12-28 09:30:00,432.88,435.57,432.88,433.54,1988.0,432.88,435.57,432.88,433.54,1988.0
2021-12-28 10:00:00,434.3,436.7,434.3,435.91,2500.0,434.3,436.7,434.3,435.91,2500.0
2021-12-28 10:30:00,436.48,436.48,434.28,434.56,2425.0,436.48,436.48,434.28,434.56,2425.0
2021-12-28 11:00:00,434.28,435.41,434.28,435.04,3184.0,434.28,435.41,434.28,435.04,3184.0
2021-12-28 11:30:00,435.9,436.76,435.38,436.76,3721.0,435.9,436.76,435.38,436.76,3721.0
2021-12-28 12:00:00,436.76,436.76,434.91,435.31,1773.0,436.76,436.76,434.91,435.31,1773.0
2021-12-28 12:30:00,435.31,436.14,433.73,434.3,2376.0,435.31,436.14,433.73,434.3,2376.0
2021-12-28 13:00:00,434.5,435.15,434.08,434.44,5486.0,434.5,435.15,434.08,434.44,5486.0
2021-12-28 13:30:00,434.47,434.47,433.74,434.22,2859.0,434.47,434.47,433.74,434.22,2859.0
2021-12-28 14:00:00,433.73,433.73,433.36,433.43,2271.0,433.73,433.73,433.36,433.43,2271.0
2021-12-28 14:30:00,433.16,433.39,430.95,432.17,5525.0,433.16,433.39,430.95,432.17,5525.0
2021-12-28 15:00:00,432.54,433.32,432.53,433.25,2460.0,432.54,433.32,432.53,433.25,2460.0
2021-12-28 15:30:00,433.74,434.1,432.96,433.57,19727.0,433.74,434.1,432.96,433.57,19727.0
2021-12-29 09:30:00,435.0,435.92,433.1,435.1,12099.0,435.0,435.92,433.1,435.1,12099.0
2021-12-29 10:00:00,436.16,436.17,433.9,435.38,4009.0,436.16,436.17,433.9,435.38,4009.0
2021-12-29 10:30:00,435.02,437.0,434.98,436.98,4857.0,435.02,437.0,434.98,436.98,4857.0
2021-12-29 11:00:00,437.32,438.2,436.75,436.75,4140.0,437.32,438.2,436.75,436.75,4140.0
2021-12-29 11:30:00,436.62,437.19,436.27,437.11,8066.0,436.62,437.19,436.27,437.11,8066.0
2021-12-29 12:00:00,437.3,437.71,436.81,436.81,4044.0,437.3,437.71,436.81,436.81,4044.0
2021-12-29 12:30:00,437.0,437.37,436.81,437.33,2179.0,437.0,437.37,436.81,437.33,2179.0
2021-12-29 13:00:00,437.44,439.18,437.43,438.74,3668.0,437.44,439.18,437.43,438.74,3668.0
2021-12-29 13:30:00,439.01,440.68,438.97,438.97,12590.0,439.01,440.68,438.97,438.97,12590.0
2021-12-29 14:00:00,438.81,440.27,438.81,439.78,2725.0,438.81,440.27,438.81,439.78,2725.0
2021-12-29 14:30:00,440.03,440.03,438.85,439.15,3004.0,440.03,440.03,438.85,439.15,3004.0
2021-12-29 15:00:00,438.81,439.32,438.56,439.28,3100.0,438.81,439.32,438.56,439.28,3100.0
2021-12-29 15:30:00,439.39,440.89,439.39,439.41,19039.0,439.39,440.89,439.39,439.41,19039.0
2021-12-30 09:30:00,440.65,441.89,440.23,441.89,1764.0,440.65,441.89,440.23,441.89,1764.0
2021-12-30 10:00:00,440.94,440.94,437.75,439.2,2379.0,440.94,440.94,437.75,439.2,2379.0
2021-12-30 10:30:00,439.79,440.88,439.65,439.65,1914.0,439.79,440.88,439.65,439.65,1914.0
2021-12-30 11:00:00,439.27,439.76,438.43,439.0,2478.0,439.27,439.76,438.43,439.0,2478.0
2021-12-30 11:30:00,438.67,440.93,438.56,440.93,1719.0,438.67,440.93,438.56,440.93,1719.0
2021-12-30 12:00:00,440.84,443.77,440.84,443.24,8733.0,440.84,443.77,440.84,443.24,8733.0
2021-12-30 12:30:00,443.89,444.12,442.58,442.62,4410.0,443.89,444.12,442.58,442.62,4410.0
2021-12-30 13:00:00,442.09,442.32,441.46,441.88,2547.0,442.09,442.32,441.46,441.88,2547.0
2021-12-30 13:30:00,442.4,442.67,441.34,441.63,2917.0,442.4,442.67,441.34,441.63,2917.0
2021-12-30 14:00:00,441.5,441.5,440.58,440.77,1881.0,441.5,441.5,440.58,440.77,1881.0
2021-12-30 14:30:00,440.78,442.58,440.78,441.28,7276.0,440.78,442.58,440.78,441.28,7276.0
2021-12-30 15:00:00,440.01,442.06,439.6,441.69,24672.0,440.01,442.06,439.6,441.69,24672.0
2021-12-30 15:30:00,441.94,441.96,436.98,436.99,40819.0,441.94,441.96,436.98,436.99,40819.0
2021-12-31 09:30:00,436.17,438.2,436.17,437.08,1997.0,436.17,438.2,436.17,437.08,1997.0
2021-12-31 10:00:00,437.68,440.37,436.96,438.81,2530.0,437.68,440.37,436.96,438.81,2530.0
2021-12-31 10:30:00,438.84,439.21,435.76,435.77,2478.0,438.84,439.21,435.76,435.77,2478.0
2021-12-31 11:00:00,435.15,435.82,435.12,435.4,2464.0,435.15,435.82,435.12,435.4,2464.0
2021-12-31 11:30:00,435.37,435.37,433.89,434.48,3299.0,435.37,435.37,433.89,434.48,3299.0
2021-12-31 12:00:00,434.41,434.41,433.94,433.95,1306.0,434.41,434.41,433.94,433.95,1306.0
2021-12-31 12:30:00,434.05,434.41,433.83,434.4,4636.0,434.05,434.41,433.83,434.4,4636.0
2021-12-31 13:00:00,436.01,436.5,435.95,436.21,2170.0,436.01,436.5,435.95,436.21,2170.0
2021-12-31 13:30:00,436.25,437.29,436.25,437.1,2286.0,436.25,437.29,436.25,437.1,2286.0
2021-12-31 14:00:00,437.24,437.69,437.16,437.61,1318.0,437.24,437.69,437.16,437.61,1318.0
2021-12-31 14:30:00,438.08,438.54,437.56,437.56,4702.0,438.08,438.54,437.56,437.56,4702.0
2021-12-31 15:00:00,437.74,438.02,435.77,436.68,2901.0,437.74,438.02,435.77,436.68,2901.0
2021-12-31 15:30:00,437.23,437.23,433.47,433.72,20815.0,437.23,437.23,433.47,433.72,20815.0
2022-01-03 09:30:00,437.15,438.44,433.7,435.7,10062.0,437.15,438.44,433.7,435.7,10062.0
2022-01-03 10:00:00,437.26,441.55,436.53,440.26,4093.0,437.26,441.55,436.53,440.26,4093.0
2022-01-03 10:30:00,440.26,441.45,438.88,440.25,3549.0,440.26,441.45,438.88,440.25,3549.0
2022-01-03 11:00:00,440.55,441.91,439.42,441.16,10290.0,440.55,441.91,439.42,441.16,10290.0
2022-01-03 11:30:00,440.5,442.0,439.44,440.86,5607.0,440.5,442.0,439.44,440.86,5607.0
2022-01-03 12:00:00,439.46,440.95,439.22,440.77,2719.0,439.46,440.95,439.22,440.77,2719.0
2022-01-03 12:30:00,440.88,442.94,440.8,442.58,4635.0,440.88,442.94,440.8,442.58,4635.0
2022-01-03 13:00:00,441.95,443.35,441.87,443.11,3418.0,441.95,443.35,441.87,443.11,3418.0
2022-01-03 13:30:00,443.27,444.2,443.03,443.86,2740.0,443.27,444.2,443.03,443.86,2740.0
2022-01-03 14:00:00,444.06,445.14,442.61,444.13,7704.0,444.06,445.14,442.61,444.13,7704.0
2022-01-03 14:30:00,444.11,444.73,443.09,443.19,6461.0,444.11,444.73,443.09,443.19,6461.0
2022-01-03 15:00:00,443.89,444.16,442.1,442.11,9090.0,443.89,444.16,442.1,442.11,9090.0
2022-01-03 15:30:00,442.09,443.51,441.98,443.07,28023.0,442.09,443.51,441.98,443.07,28023.0
2022-01-04 09:30:00,445.52,447.14,441.39,441.39,11530.0,445.52,447.14,441.39,441.39,11530.0
2022-01-04 10:00:00,441.39,444.53,439.63,440.38,11217.0,441.39,444.53,439.63,440.38,11217.0
2022-01-04 10:30:00,440.51,441.99,438.64,441.99,7190.0,440.51,441.99,438.64,441.99,7190.0
2022-01-04 11:00:00,440.75,443.31,440.01,443.13,5609.0,440.75,443.31,440.01,443.13,5609.0
2022-01-04 11:30:00,443.01,446.41,442.68,445.25,7756.0,443.01,446.41,442.68,445.25,7756.0
2022-01-04 12:00:00,445.48,445.48,444.35,444.84,3690.0,445.48,445.48,444.35,444.84,3690.0
2022-01-04 12:30:00,444.49,444.79,443.68,444.24,5956.0,444.49,444.79,443.68,444.24,5956.0
2022-01-04 13:00:00,443.95,444.33,441.6,441.9,4689.0,443.95,444.33,441.6,441.9,4689.0
2022-01-04 13:30:00,442.05,442.66,440.25,440.25,5085.0,442.05,442.66,440.25,440.25,5085.0
2022-01-04 14:00:00,440.04,441.53,439.98,441.04,3120.0,440.04,441.53,439.98,441.04,3120.0
2022-01-04 14:30:00,441.33,442.9,441.33,442.88,3623.0,441.33,442.9,441.33,442.88,3623.0
2022-01-04 15:00:00,443.1,445.18,443.07,445.14,4927.0,443.1,445.18,443.07,445.14,4927.0
2022-01-04 15:30:00,445.73,446.85,444.33,445.91,19963.0,445.73,446.85,444.33,445.91,19963.0
2022-01-05 09:30:00,439.2,444.48,435.01,442.09,4803.0,439.2,444.48,435.01,442.09,4803.0
2022-01-05 10:00:00,443.96,443.96,439.0,440.38,5033.0,443.96,443.96,439.0,440.38,5033.0
2022-01-05 10:30:00,440.74,443.15,440.06,443.0,5085.0,440.74,443.15,440.06,443.0,5085.0
2022-01-05 11:00:00,442.46,443.03,440.12,441.07,5507.0,442.46,443.03,440.12,441.07,5507.0
2022-01-05 11:30:00,441.07,441.95,439.66,441.52,5610.0,441.07,441.95,439.66,441.52,5610.0
2022-01-05 12:00:00,441.33,442.04,439.72,440.34,22636.0,441.33,442.04,439.72,440.34,22636.0
2022-01-05 12:30:00,440.18,440.18,435.49,436.66,17408.0,440.18,440.18,435.49,436.66,17408.0
2022-01-05 13:00:00,436.11,436.25,434.42,434.53,5473.0,436.11,436.25,434.42,434.53,5473.0
2022-01-05 13:30:00,434.13,437.22,434.03,437.22,5803.0,434.13,437.22,434.03,437.22,5803.0
2022-01-05 14:00:00,437.23,438.08,433.55,434.13,5047.0,437.23,438.08,433.55,434.13,5047.0
2022-01-05 14:30:00,434.13,434.13,430.41,431.37,12354.0,434.13,434.13,430.41,431.37,12354.0
2022-01-05 15:00:00,431.34,431.34,427.49,427.67,10282.0,431.34,431.34,427.49,427.67,10282.0
2022-01-05 15:30:00,427.37,427.83,425.43,425.7,45284.0,427.37,427.83,425.43,425.7,45284.0
2022-01-06 09:30:00,426.94,440.99,426.94,436.38,11647.0,426.94,440.99,426.94,436.38,11647.0
2022-01-06 10:00:00,434.79,441.91,434.78,441.12,8136.0,434.79,441.91,434.78,441.12,8136.0
2022-01-06 10:30:00,441.33,444.94,441.33,444.06,8912.0,441.33,444.94,441.33,444.06,8912.0
2022-01-06 11:00:00,444.08,448.43,442.49,444.98,10568.0,444.08,448.43,442.49,444.98,10568.0
2022-01-06 11:30:00,444.93,446.36,442.8,445.86,3966.0,444.93,446.36,442.8,445.86,3966.0
2022-01-06 12:00:00,445.65,447.72,444.92,447.24,5846.0,445.65,447.72,444.92,447.24,5846.0
2022-01-06 12:30:00,447.03,447.2,445.53,445.73,4801.0,447.03,447.2,445.53,445.73,4801.0
2022-01-06 13:00:00,445.52,446.46,444.5,445.06,2633.0,445.52,446.46,444.5,445.06,2633.0
2022-01-06 13:30:00,444.11,444.63,442.22,444.37,3890.0,444.11,444.63,442.22,444.37,3890.0
2022-01-06 14:00:00,443.74,445.37,443.4,443.46,5296.0,443.74,445.37,443.4,443.46,5296.0
2022-01-06 14:30:00,443.21,444.15,442.63,442.63,2702.0,443.21,444.15,442.63,442.63,2702.0
2022-01-06 15:00:00,442.58,443.1,441.9,443.1,3557.0,442.58,443.1,441.9,443.1,3557.0
2022-01-06 15:30:00,444.08,444.08,441.61,442.96,18920.0,444.08,444.08,441.61,442.96,18920.0
2022-01-07 09:30:00,440.67,449.83,440.67,447.72,6819.0,440.67,449.83,440.67,447.72,6819.0
2022-01-07 10:00:00,446.94,447.75,443.72,443.83,3668.0,446.94,447.75,443.72,443.83,3668.0
2022-01-07 10:30:00,443.0,443.08,439.64,440.29,5231.0,443.0,443.08,439.64,440.29,5231.0
2022-01-07 11:00:00,440.51,442.32,439.89,442.31,3885.0,440.51,442.32,439.89,442.31,3885.0
2022-01-07 11:30:00,442.05,443.8,441.58,443.33,4408.0,442.05,443.8,441.58,443.33,4408.0
2022-01-07 12:00:00,443.82,443.83,442.34,442.51,4262.0,443.82,443.83,442.34,442.51,4262.0
2022-01-07 12:30:00,442.13,442.66,441.98,442.4,3717.0,442.13,442.66,441.98,442.4,3717.0
2022-01-07 13:00:00,441.94,442.46,441.77,441.85,5499.0,441.94,442.46,441.77,441.85,5499.0
2022-01-07 13:30:00,441.05,442.51,441.05,442.29,4476.0,441.05,442.51,441.05,442.29,4476.0
2022-01-07 14:00:00,442.43,442.72,441.31,441.86,8777.0,442.43,442.72,441.31,441.86,8777.0
2022-01-07 14:30:00,441.53,443.13,441.32,442.15,6577.0,441.53,443.13,441.32,442.15,6577.0
2022-01-07 15:00:00,442.01,443.05,442.01,442.54,7120.0,442.01,443.05,442.01,442.54,7120.0
2022-01-07 15:30:00,443.38,443.87,440.04,440.04,24114.0,443.38,443.87,440.04,440.04,24114.0
2022-01-10 09:30:00,433.96,439.66,431.53,435.4,30842.0,433.96,439.66,431.53,435.4,30842.0
2022-01-10 10:00:00,434.63,434.96,431.18,433.05,10132.0,434.63,434.96,431.18,433.05,10132.0
2022-01-10 10:30:00,433.32,434.4,430.1,431.09,22371.0,433.32,434.4,430.1,431.09,22371.0
2022-01-10 11:00:00,431.06,434.52,430.35,434.19,13014.0,431.06,434.52,430.35,434.19,13014.0
2022-01-10 11:30:00,434.41,434.87,433.11,434.87,3235.0,434.41,434.87,433.11,434.87,3235.0
2022-01-10 12:00:00,434.16,434.6,432.44,432.47,4505.0,434.16,434.6,432.44,432.47,4505.0
2022-01-10 12:30:00,432.23,433.76,431.55,433.26,4285.0,432.23,433.76,431.55,433.26,4285.0
2022-01-10 13:00:00,433.46,433.95,432.86,433.95,6280.0,433.46,433.95,432.86,433.95,6280.0
2022-01-10 13:30:00,434.07,434.66,433.42,434.35,7767.0,434.07,434.66,433.42,434.35,7767.0
2022-01-10 14:00:00,434.68,434.87,432.48,432.94,4964.0,434.68,434.87,432.48,432.94,4964.0
2022-01-10 14:30:00,433.29,433.62,432.08,432.32,7489.0,433.29,433.62,432.08,432.32,7489.0
2022-01-10 15:00:00,432.31,437.03,431.53,436.26,9499.0,432.31,437.03,431.53,436.26,9499.0
2022-01-10 15:30:00,435.97,440.49,435.86,440.04,35225.0,435.97,440.49,435.86,440.04,35225.0
2022-01-11 09:30:00,440.19,446.76,439.97,442.34,6688.0,440.19,446.76,439.97,442.34,6688.0
2022-01-11 10:00:00,442.32,445.02,441.65,443.52,6424.0,442.32,445.02,441.65,443.52,6424.0
2022-01-11 10:30:00,443.86,444.02,442.27,442.46,3875.0,443.86,444.02,442.27,442.46,3875.0
2022-01-11 11:00:00,443.2,448.18,443.2,447.57,2280.0,443.2,448.18,443.2,447.57,2280.0
2022-01-11 11:30:00,447.43,450.54,447.38,450.54,7688.0,447.43,450.54,447.38,450.54,7688.0
2022-01-11 12:00:00,450.2,450.39,446.55,446.55,7431.0,450.2,450.39,446.55,446.55,7431.0
2022-01-11 12:30:00,447.2,448.09,446.44,448.09,2744.0,447.2,448.09,446.44,448.09,2744.0
2022-01-11 13:00:00,447.38,449.67,447.35,448.9,4512.0,447.38,449.67,447.35,448.9,4512.0
2022-01-11 13:30:00,448.64,449.7,448.11,448.53,5319.0,448.64,449.7,448.11,448.53,5319.0
2022-01-11 14:00:00,448.34,449.03,446.79,448.49,10039.0,448.34,449.03,446.79,448.49,10039.0
2022-01-11 14:30:00,448.15,448.94,447.59,447.59,5926.0,448.15,448.94,447.59,447.59,5926.0
2022-01-11 15:00:00,448.58,449.1,447.1,447.1,3373.0,448.58,449.1,447.1,447.1,3373.0
2022-01-11 15:30:00,447.48,448.76,446.57,448.5,35258.0,447.48,448.76,446.57,448.5,35258.0
2022-01-12 09:30:00,451.0,453.82,449.14,452.04,6803.0,451.0,453.82,449.14,452.04,6803.0
2022-01-12 10:00:00,452.63,453.73,449.66,449.67,9743.0,452.63,453.73,449.66,449.67,9743.0
2022-01-12 10:30:00,449.67,451.34,449.17,450.12,17893.0,449.67,451.34,449.17,450.12,17893.0
2022-01-12 11:00:00,449.39,449.39,447.44,448.65,7164.0,449.39,449.39,447.44,448.65,7164.0
2022-01-12 11:30:00,448.65,449.38,448.17,449.38,9764.0,448.65,449.38,448.17,449.38,9764.0
2022-01-12 12:00:00,449.23,451.44,448.52,450.82,9839.0,449.23,451.44,448.52,450.82,9839.0
2022-01-12 12:30:00,451.62,452.74,451.62,452.34,3607.0,451.62,452.74,451.62,452.34,3607.0
2022-01-12 13:00:00,452.38,452.95,452.1,452.2,5240.0,452.38,452.95,452.1,452.2,5240.0
2022-01-12 13:30:00,452.31,452.31,451.5,451.64,2936.0,452.31,452.31,451.5,451.64,2936.0
2022-01-12 14:00:00,451.5,451.75,449.77,451.27,4408.0,451.5,451.75,449.77,451.27,4408.0
2022-01-12 14:30:00,450.83,451.04,449.95,450.53,7382.0,450.83,451.04,449.95,450.53,7382.0
2022-01-12 15:00:00,450.47,451.07,449.85,450.91,8976.0,450.47,451.07,449.85,450.91,8976.0
2022-01-12 15:30:00,451.03,452.29,450.57,452.05,33027.0,451.03,452.29,450.57,452.05,33027.0
2022-01-13 09:30:00,449.53,455.81,448.96,452.77,8423.0,449.53,455.81,448.96,452.77,8423.0
2022-01-13 10:00:00,452.34,452.34,446.47,446.67,10695.0,452.34,452.34,446.47,446.67,10695.0
2022-01-13 10:30:00,445.82,445.82,442.46,445.34,9149.0,445.82,445.82,442.46,445.34,9149.0
2022-01-13 11:00:00,444.34,447.93,444.0,447.93,5502.0,444.34,447.93,444.0,447.93,5502.0
2022-01-13 11:30:00,447.61,451.04,447.4,450.46,4544.0,447.61,451.04,447.4,450.46,4544.0
2022-01-13 12:00:00,450.19,450.29,445.42,445.97,6907.0,450.19,450.29,445.42,445.97,6907.0
2022-01-13 12:30:00,444.65,447.21,444.45,446.14,7408.0,444.65,447.21,444.45,446.14,7408.0
2022-01-13 13:00:00,445.9,448.65,445.61,447.95,8500.0,445.9,448.65,445.61,447.95,8500.0
2022-01-13 13:30:00,447.86,449.02,447.01,447.25,4558.0,447.86,449.02,447.01,447.25,4558.0
2022-01-13 14:00:00,447.45,448.83,447.26,448.03,4851.0,447.45,448.83,447.26,448.03,4851.0
2022-01-13 14:30:00,447.15,448.05,444.55,444.56,4341.0,447.15,448.05,444.55,444.56,4341.0
2022-01-13 15:00:00,443.89,444.16,442.69,443.89,4722.0,443.89,444.16,442.69,443.89,4722.0
2022-01-13 15:30:00,444.57,444.57,438.07,438.57,26923.0,444.57,444.57,438.07,438.57,26923.0
2022-01-14 09:30:00,433.94,434.3,422.61,427.31,22092.0,433.94,434.3,422.61,427.31,22092.0
2022-01-14 10:00:00,427.64,427.66,422.0,422.33,6219.0,427.64,427.66,422.0,422.33,6219.0
2022-01-14 10:30:00,421.48,424.67,420.72,423.7,11831.0,421.48,424.67,420.72,423.7,11831.0
2022-01-14 11:00:00,424.26,424.26,419.5,422.53,10336.0,424.26,424.26,419.5,422.53,10336.0
2022-01-14 11:30:00,422.01,426.5,421.76,426.15,7508.0,422.01,426.5,421.76,426.15,7508.0
2022-01-14 12:00:00,426.09,427.68,425.06,427.23,5047.0,426.09,427.68,425.06,427.23,5047.0
2022-01-14 12:30:00,427.24,428.92,427.23,428.37,7120.0,427.24,428.92,427.23,428.37,7120.0
2022-01-14 13:00:00,428.69,428.85,427.31,428.73,6355.0,428.69,428.85,427.31,428.73,6355.0
2022-01-14 13:30:00,429.01,429.77,427.5,429.07,3567.0,429.01,429.77,427.5,429.07,3567.0
2022-01-14 14:00:00,430.61,431.08,429.0,429.98,5721.0,430.61,431.08,429.0,429.98,5721.0
2022-01-14 14:30:00,430.18,435.23,430.03,433.66,21774.0,430.18,435.23,430.03,433.66,21774.0
2022-01-14 15:00:00,433.16,436.83,433.16,436.16,12322.0,433.16,436.83,433.16,436.16,12322.0
2022-01-14 15:30:00,436.24,438.43,435.54,436.09,26395.0,436.24,438.43,435.54,436.09,26395.0
2022-01-18 09:30:00,433.15,435.55,432.04,435.55,6106.0,433.15,435.55,432.04,435.55,6106.0
2022-01-18 10:00:00,434.55,439.33,434.55,437.95,5323.0,434.55,439.33,434.55,437.95,5323.0
2022-01-18 10:30:00,438.06,440.01,437.16,438.67,4908.0,438.06,440.01,437.16,438.67,4908.0
2022-01-18 11:00:00,438.79,438.79,436.31,436.31,3316.0,438.79,438.79,436.31,436.31,3316.0
2022-01-18 11:30:00,435.94,438.08,434.37,437.41,8981.0,435.94,438.08,434.37,437.41,8981.0
2022-01-18 12:00:00,437.05,438.68,436.34,438.0,5660.0,437.05,438.68,436.34,438.0,5660.0
2022-01-18 12:30:00,438.14,438.9,435.47,436.06,6535.0,438.14,438.9,435.47,436.06,6535.0
2022-01-18 13:00:00,435.89,436.82,434.23,435.29,7769.0,435.89,436.82,434.23,435.29,7769.0
2022-01-18 13:30:00,435.27,436.15,434.26,434.56,6292.0,435.27,436.15,434.26,434.56,6292.0
2022-01-18 14:00:00,434.55,434.7,431.62,431.62,8381.0,434.55,434.7,431.62,431.62,8381.0
2022-01-18 14:30:00,432.42,435.17,431.39,434.77,9839.0,432.42,435.17,431.39,434.77,9839.0
2022-01-18 15:00:00,434.53,436.79,433.66,436.79,20171.0,434.53,436.79,433.66,436.79,20171.0
2022-01-18 15:30:00,436.52,437.63,435.35,436.04,91966.0,436.52,437.63,435.35,436.04,91966.0
2022-01-19 09:30:00,435.77,447.62,432.3,445.98,16200.0,435.77,447.62,432.3,445.98,16200.0
2022-01-19 10:00:00,444.58,445.72,439.36,439.36,6126.0,444.58,445.72,439.36,439.36,6126.0
2022-01-19 10:30:00,439.16,439.52,436.27,438.18,10376.0,439.16,439.52,436.27,438.18,10376.0
2022-01-19 11:00:00,438.4,438.4,434.07,437.42,7522.0,438.4,438.4,434.07,437.42,7522.0
2022-01-19 11:30:00,437.46,437.46,433.65,435.77,6865.0,437.46,437.46,433.65,435.77,6865.0
2022-01-19 12:00:00,435.75,440.95,435.74,439.94,6280.0,435.75,440.95,435.74,439.94,6280.0
2022-01-19 12:30:00,440.0,440.26,438.84,439.8,4350.0,440.0,440.26,438.84,439.8,4350.0
2022-01-19 13:00:00,439.71,440.72,439.07,439.35,6089.0,439.71,440.72,439.07,439.35,6089.0
2022-01-19 13:30:00,439.0,439.2,436.84,436.93,6757.0,439.0,439.2,436.84,436.93,6757.0
2022-01-19 14:00:00,436.64,437.64,436.2,436.21,8805.0,436.64,437.64,436.2,436.21,8805.0
2022-01-19 14:30:00,435.8,440.89,435.43,440.25,16590.0,435.8,440.89,435.43,440.25,16590.0
2022-01-19 15:00:00,440.25,443.86,439.77,441.81,26027.0,440.25,443.86,439.77,441.81,26027.0
2022-01-19 15:30:00,441.51,443.27,438.57,438.63,81941.0,441.51,443.27,438.57,438.63,81941.0
2022-01-20 09:30:00,440.44,446.72,440.44,445.49,3405.0,440.44,446.72,440.44,445.49,3405.0
2022-01-20 10:00:00,445.28,446.06,443.04,443.56,3267.0,445.28,446.06,443.04,443.56,3267.0
2022-01-20 10:30:00,444.88,447.19,444.66,447.19,2169.0,444.88,447.19,444.66,447.19,2169.0
2022-01-20 11:00:00,447.38,448.66,445.89,446.8,5591.0,447.38,448.66,445.89,446.8,5591.0
2022-01-20 11:30:00,448.04,448.13,444.0,444.6,4620.0,448.04,448.13,444.0,444.6,4620.0
2022-01-20 12:00:00,444.16,445.16,443.27,445.16,4643.0,444.16,445.16,443.27,445.16,4643.0
2022-01-20 12:30:00,445.43,445.59,444.07,444.07,3757.0,445.43,445.59,444.07,444.07,3757.0
2022-01-20 13:00:00,444.01,444.01,442.19,442.51,4710.0,444.01,444.01,442.19,442.51,4710.0
2022-01-20 13:30:00,442.12,443.29,442.1,442.26,3563.0,442.12,443.29,442.1,442.26,3563.0
2022-01-20 14:00:00,443.23,443.76,440.46,440.89,2850.0,443.23,443.76,440.46,440.89,2850.0
2022-01-20 14:30:00,440.47,440.99,437.86,438.0,4271.0,440.47,440.99,437.86,438.0,4271.0
2022-01-20 15:00:00,437.92,437.92,435.03,436.33,5626.0,437.92,437.92,435.03,436.33,5626.0
2022-01-20 15:30:00,435.44,435.44,430.84,430.97,28641.0,435.44,435.44,430.84,430.97,28641.0
2022-01-21 09:30:00,430.65,433.94,428.65,432.16,10624.0,430.65,433.94,428.65,432.16,10624.0
2022-01-21 10:00:00,432.16,432.74,426.54,432.74,7286.0,432.16,432.74,426.54,432.74,7286.0
2022-01-21 10:30:00,432.88,435.19,431.51,432.58,15254.0,432.88,435.19,431.51,432.58,15254.0
2022-01-21 11:00:00,433.31,436.53,432.54,435.13,3917.0,433.31,436.53,432.54,435.13,3917.0
2022-01-21 11:30:00,435.25,435.5,430.74,431.33,20100.0,435.25,435.5,430.74,431.33,20100.0
2022-01-21 12:00:00,432.58,433.32,431.29,432.59,6161.0,432.58,433.32,431.29,432.59,6161.0
2022-01-21 12:30:00,432.16,433.05,431.4,431.4,3648.0,432.16,433.05,431.4,431.4,3648.0
2022-01-21 13:00:00,432.44,432.78,430.72,431.07,3411.0,432.44,432.78,430.72,431.07,3411.0
2022-01-21 13:30:00,430.59,434.24,430.59,432.83,5588.0,430.59,434.24,430.59,432.83,5588.0
2022-01-21 14:00:00,433.27,434.31,431.39,432.6,3794.0,433.27,434.31,431.39,432.6,3794.0
2022-01-21 14:30:00,431.09,433.69,430.34,430.34,3236.0,431.09,433.69,430.34,430.34,3236.0
2022-01-21 15:00:00,430.6,430.79,428.31,428.31,7646.0,430.6,430.79,428.31,428.31,7646.0
2022-01-21 15:30:00,428.63,430.43,425.55,426.43,43377.0,428.63,430.43,425.55,426.43,43377.0
2022-01-24 09:30:00,420.0,432.98,418.35,426.6,19713.0,420.0,432.98,418.35,426.6,19713.0
2022-01-24 10:00:00,425.68,429.16,421.96,425.72,11364.0,425.68,429.16,421.96,425.72,11364.0
2022-01-24 10:30:00,426.09,426.09,422.65,423.06,8106.0,426.09,426.09,422.65,423.06,8106.0
2022-01-24 11:00:00,422.19,422.19,418.67,420.38,5643.0,422.19,422.19,418.67,420.38,5643.0
2022-01-24 11:30:00,420.84,422.37,419.82,421.92,8877.0,420.84,422.37,419.82,421.92,8877.0
2022-01-24 12:00:00,422.05,422.05,416.04,417.51,5180.0,422.05,422.05,416.04,417.51,5180.0
2022-01-24 12:30:00,416.54,421.93,416.52,421.16,7102.0,416.54,421.93,416.52,421.16,7102.0
2022-01-24 13:00:00,421.96,425.91,420.55,425.91,8680.0,421.96,425.91,420.55,425.91,8680.0
2022-01-24 13:30:00,425.56,433.98,425.18,433.91,11512.0,425.56,433.98,425.18,433.91,11512.0
2022-01-24 14:00:00,433.85,435.87,430.96,431.99,8064.0,433.85,435.87,430.96,431.99,8064.0
2022-01-24 14:30:00,431.99,431.99,427.66,431.65,2993.0,431.99,431.99,427.66,431.65,2993.0
2022-01-24 15:00:00,432.45,435.43,431.47,434.77,6383.0,432.45,435.43,431.47,434.77,6383.0
2022-01-24 15:30:00,434.14,440.3,433.92,439.85,30651.0,434.14,440.3,433.92,439.85,30651.0
2022-01-25 09:30:00,432.52,436.95,425.4,425.4,8098.0,432.52,436.95,425.4,425.4,8098.0
2022-01-25 10:00:00,426.57,427.99,422.64,427.99,7706.0,426.57,427.99,422.64,427.99,7706.0
2022-01-25 10:30:00,427.04,427.39,419.08,419.09,7639.0,427.04,427.39,419.08,419.09,7639.0
2022-01-25 11:00:00,418.81,420.88,416.5,420.43,4504.0,418.81,420.88,416.5,420.43,4504.0
2022-01-25 11:30:00,419.34,420.41,417.06,417.73,5182.0,419.34,420.41,417.06,417.73,5182.0
2022-01-25 12:00:00,418.1,420.1,417.01,419.7,4372.0,418.1,420.1,417.01,419.7,4372.0
2022-01-25 12:30:00,418.45,418.83,416.29,418.1,2330.0,418.45,418.83,416.29,418.1,2330.0
2022-01-25 13:00:00,418.33,418.88,417.84,418.72,3545.0,418.33,418.88,417.84,418.72,3545.0
2022-01-25 13:30:00,420.29,422.93,420.29,422.51,3496.0,420.29,422.93,420.29,422.51,3496.0
2022-01-25 14:00:00,423.51,424.67,422.81,423.76,6245.0,423.51,424.67,422.81,423.76,6245.0
2022-01-25 14:30:00,423.69,426.45,422.99,426.45,3478.0,423.69,426.45,422.99,426.45,3478.0
2022-01-25 15:00:00,426.69,426.69,419.66,420.0,26992.0,426.69,426.69,419.66,420.0,26992.0
2022-01-25 15:30:00,420.04,420.38,416.23,417.13,24910.0,420.04,420.38,416.23,417.13,24910.0
2022-01-26 09:30:00,425.26,428.93,423.84,428.17,7622.0,425.26,428.93,423.84,428.17,7622.0
2022-01-26 10:00:00,427.35,428.3,425.2,426.45,4009.0,427.35,428.3,425.2,426.45,4009.0
2022-01-26 10:30:00,424.75,426.59,424.29,426.2,7816.0,424.75,426.59,424.29,426.2,7816.0
2022-01-26 11:00:00,426.2,426.38,424.11,424.75,4337.0,426.2,426.38,424.11,424.75,4337.0
2022-01-26 11:30:00,424.65,426.28,423.73,425.75,7189.0,424.65,426.28,423.73,425.75,7189.0
2022-01-26 12:00:00,427.0,428.12,425.9,426.29,1845.0,427.0,428.12,425.9,426.29,1845.0
2022-01-26 12:30:00,426.44,426.83,424.71,425.51,3462.0,426.44,426.83,424.71,425.51,3462.0
2022-01-26 13:00:00,424.75,425.84,424.45,425.5,2265.0,424.75,425.84,424.45,425.5,2265.0
2022-01-26 13:30:00,424.09,426.01,424.08,425.09,2515.0,424.09,426.01,424.08,425.09,2515.0
2022-01-26 14:00:00,425.63,429.15,423.54,427.13,2501.0,425.63,429.15,423.54,427.13,2501.0
2022-01-26 14:30:00,425.0,426.53,420.21,422.03,6922.0,425.0,426.53,420.21,422.03,6922.0
2022-01-26 15:00:00,422.74,422.74,416.29,417.58,7615.0,422.74,422.74,416.29,417.58,7615.0
2022-01-26 15:30:00,419.89,420.7,413.92,417.79,18836.0,419.89,420.7,413.92,417.79,18836.0
2022-01-27 09:30:00,422.45,430.59,422.45,426.95,8185.0,422.45,430.59,422.45,426.95,8185.0
2022-01-27 10:00:00,426.78,427.9,424.75,424.75,5746.0,426.78,427.9,424.75,424.75,5746.0
2022-01-27 10:30:00,423.6,424.15,420.5,424.15,7752.0,423.6,424.15,420.5,424.15,7752.0
2022-01-27 11:00:00,424.47,427.99,424.47,426.61,10296.0,424.47,427.99,424.47,426.61,10296.0
2022-01-27 11:30:00,427.06,430.77,426.75,429.11,4955.0,427.06,430.77,426.75,429.11,4955.0
2022-01-27 12:00:00,428.37,428.67,424.83,426.33,9214.0,428.37,428.67,424.83,426.33,9214.0
2022-01-27 12:30:00,426.01,426.01,423.54,425.96,8543.0,426.01,426.01,423.54,425.96,8543.0
2022-01-27 13:00:00,426.11,426.27,421.66,421.66,4441.0,426.11,426.27,421.66,421.66,4441.0
2022-01-27 13:30:00,421.56,424.0,421.56,423.81,10010.0,421.56,424.0,421.56,423.81,10010.0
2022-01-27 14:00:00,424.76,426.82,422.06,422.79,4866.0,424.76,426.82,422.06,422.79,4866.0
2022-01-27 14:30:00,423.15,424.07,421.93,423.06,6619.0,423.15,424.07,421.93,423.06,6619.0
2022-01-27 15:00:00,424.7,426.43,423.14,425.55,6516.0,424.7,426.43,423.14,425.55,6516.0
2022-01-27 15:30:00,425.97,428.18,422.98,422.98,43849.0,425.97,428.18,422.98,422.98,43849.0
2022-01-28 09:30:00,426.46,449.97,425.72,449.97,23697.0,426.46,449.97,425.72,449.97,23697.0
2022-01-28 10:00:00,449.98,456.95,446.14,456.84,25540.0,449.98,456.95,446.14,456.84,25540.0
2022-01-28 10:30:00,456.13,469.58,455.26,463.42,33719.0,456.13,469.58,455.26,463.42,33719.0
2022-01-28 11:00:00,463.33,476.19,461.49,468.78,28789.0,463.33,476.19,461.49,468.78,28789.0
2022-01-28 11:30:00,468.86,477.8,468.67,477.14,45531.0,468.86,477.8,468.67,477.14,45531.0
2022-01-28 12:00:00,476.98,481.64,473.48,479.08,41937.0,476.98,481.64,473.48,479.08,41937.0
2022-01-28 12:30:00,479.15,482.47,475.12,475.61,17207.0,479.15,482.47,475.12,475.61,17207.0
2022-01-28 13:00:00,476.03,476.95,473.65,474.3,13774.0,476.03,476.95,473.65,474.3,13774.0
2022-01-28 13:30:00,475.22,479.76,474.59,479.14,20336.0,475.22,479.76,474.59,479.14,20336.0
2022-01-28 14:00:00,479.5,480.46,475.54,476.99,17772.0,479.5,480.46,475.54,476.99,17772.0
2022-01-28 14:30:00,476.5,492.86,476.49,492.83,38771.0,476.5,492.86,476.49,492.83,38771.0
2022-01-28 15:00:00,492.76,492.76,485.0,489.13,21720.0,492.76,492.76,485.0,489.13,21720.0
2022-01-28 15:30:00,488.65,497.0,487.45,493.0,76711.0,488.65,497.0,487.45,493.0,76711.0
2022-01-31 09:30:00,490.12,499.04,483.47,485.5,18434.0,490.12,499.04,483.47,485.5,18434.0
2022-01-31 10:00:00,485.14,486.08,478.65,481.74,10652.0,485.14,486.08,478.65,481.74,10652.0
2022-01-31 10:30:00,481.83,487.83,480.46,487.52,9924.0,481.83,487.83,480.46,487.52,9924.0
2022-01-31 11:00:00,487.53,489.24,487.17,488.99,7232.0,487.53,489.24,487.17,488.99,7232.0
2022-01-31 11:30:00,489.39,493.87,488.46,493.87,4874.0,489.39,493.87,488.46,493.87,4874.0
2022-01-31 12:00:00,493.43,494.76,489.68,490.54,7810.0,493.43,494.76,489.68,490.54,7810.0
2022-01-31 12:30:00,490.92,491.14,489.76,491.14,4709.0,490.92,491.14,489.76,491.14,4709.0
2022-01-31 13:00:00,490.58,494.15,490.29,491.96,8945.0,490.58,494.15,490.29,491.96,8945.0
2022-01-31 13:30:00,492.45,492.69,489.28,489.28,5629.0,492.45,492.69,489.28,489.28,5629.0
2022-01-31 14:00:00,488.64,489.91,488.15,488.46,8280.0,488.64,489.91,488.15,488.46,8280.0
2022-01-31 14:30:00,488.67,490.91,488.19,490.91,7007.0,488.67,490.91,488.19,490.91,7007.0
2022-01-31 15:00:00,491.09,491.77,488.52,490.62,13698.0,491.09,491.77,488.52,490.62,13698.0
2022-01-31 15:30:00,490.76,495.65,490.34,495.62,49399.0,490.76,495.65,490.34,495.62,49399.0
2022-02-01 09:30:00,495.4,498.9,492.32,496.25,10922.0,495.4,498.9,492.32,496.25,10922.0
2022-02-01 10:00:00,496.22,497.28,489.96,492.41,22728.0,496.22,497.28,489.96,492.41,22728.0
2022-02-01 10:30:00,493.48,494.37,490.87,493.51,14735.0,493.48,494.37,490.87,493.51,14735.0
2022-02-01 11:00:00,492.96,493.47,489.62,489.99,4621.0,492.96,493.47,489.62,489.99,4621.0
2022-02-01 11:30:00,489.63,490.98,487.51,487.51,5262.0,489.63,490.98,487.51,487.51,5262.0
2022-02-01 12:00:00,487.88,487.88,484.32,487.12,7477.0,487.88,487.88,484.32,487.12,7477.0
2022-02-01 12:30:00,486.4,489.77,484.54,488.63,6840.0,486.4,489.77,484.54,488.63,6840.0
2022-02-01 13:00:00,488.36,492.43,488.35,490.29,16977.0,488.36,492.43,488.35,490.29,16977.0
2022-02-01 13:30:00,490.84,493.62,490.67,491.62,4236.0,490.84,493.62,490.67,491.62,4236.0
2022-02-01 14:00:00,492.22,492.86,490.72,491.84,3818.0,492.22,492.86,490.72,491.84,3818.0
2022-02-01 14:30:00,492.07,495.94,491.54,495.58,5884.0,492.07,495.94,491.54,495.58,5884.0
2022-02-01 15:00:00,496.06,497.66,494.46,494.99,5781.0,496.06,497.66,494.46,494.99,5781.0
2022-02-01 15:30:00,495.28,498.63,494.64,498.14,33822.0,495.28,498.63,494.64,498.14,33822.0
2022-02-02 09:30:00,498.2,499.0,495.43,498.1,8214.0,498.2,499.0,495.43,498.1,8214.0
2022-02-02 10:00:00,498.78,499.04,496.73,498.64,4977.0,498.78,499.04,496.73,498.64,4977.0
2022-02-02 10:30:00,499.49,502.5,499.14,502.5,16843.0,499.49,502.5,499.14,502.5,16843.0
2022-02-02 11:00:00,502.58,503.52,500.99,502.92,8941.0,502.58,503.52,500.99,502.92,8941.0
2022-02-02 11:30:00,502.53,503.14,501.42,502.03,5168.0,502.53,503.14,501.42,502.03,5168.0
2022-02-02 12:00:00,502.17,504.0,500.28,501.59,4238.0,502.17,504.0,500.28,501.59,4238.0
2022-02-02 12:30:00,502.24,504.0,501.34,504.0,5473.0,502.24,504.0,501.34,504.0,5473.0
2022-02-02 13:00:00,503.72,503.82,500.52,501.12,4778.0,503.72,503.82,500.52,501.12,4778.0
2022-02-02 13:30:00,501.24,502.97,500.61,500.82,3274.0,501.24,502.97,500.61,500.82,3274.0
2022-02-02 14:00:00,501.53,502.43,500.09,501.43,5706.0,501.53,502.43,500.09,501.43,5706.0
2022-02-02 14:30:00,501.17,504.25,501.16,504.22,3978.0,501.17,504.25,501.16,504.22,3978.0
2022-02-02 15:00:00,503.83,505.86,503.23,505.26,7909.0,503.83,505.86,503.23,505.26,7909.0
2022-02-02 15:30:00,505.19,506.05,504.13,505.17,25826.0,505.19,506.05,504.13,505.17,25826.0
2022-02-03 09:30:00,493.26,502.01,490.51,495.68,5967.0,493.26,502.01,490.51,495.68,5967.0
2022-02-03 10:00:00,495.69,499.38,495.68,497.64,6339.0,495.69,499.38,495.68,497.64,6339.0
2022-02-03 10:30:00,496.97,498.43,491.8,491.8,7268.0,496.97,498.43,491.8,491.8,7268.0
2022-02-03 11:00:00,492.41,497.32,491.67,496.01,10655.0,492.41,497.32,491.67,496.01,10655.0
2022-02-03 11:30:00,496.33,501.25,496.3,500.79,7297.0,496.33,501.25,496.3,500.79,7297.0
2022-02-03 12:00:00,500.79,501.16,498.9,499.63,7173.0,500.79,501.16,498.9,499.63,7173.0
2022-02-03 12:30:00,499.03,499.45,497.28,499.45,2334.0,499.03,499.45,497.28,499.45,2334.0
2022-02-03 13:00:00,499.34,499.97,498.26,499.97,1403.0,499.34,499.97,498.26,499.97,1403.0
2022-02-03 13:30:00,499.86,499.86,498.64,499.32,978.0,499.86,499.86,498.64,499.32,978.0
2022-02-03 14:00:00,499.96,500.4,498.71,499.47,4434.0,499.96,500.4,498.71,499.47,4434.0
2022-02-03 14:30:00,499.8,499.81,495.51,496.12,2786.0,499.8,499.81,495.51,496.12,2786.0
2022-02-03 15:00:00,496.06,498.48,496.03,498.48,3062.0,496.06,498.48,496.03,498.48,3062.0
2022-02-03 15:30:00,498.39,499.32,495.06,495.54,38228.0,498.39,499.32,495.06,495.54,38228.0
2022-02-04 09:30:00,494.2,498.99,492.0,495.85,3563.0,494.2,498.99,492.0,495.85,3563.0
2022-02-04 10:00:00,499.22,499.98,495.17,495.25,7078.0,499.22,499.98,495.17,495.25,7078.0
2022-02-04 10:30:00,494.46,496.42,492.72,493.5,2589.0,494.46,496.42,492.72,493.5,2589.0
2022-02-04 11:00:00,494.99,497.72,494.77,497.72,3661.0,494.99,497.72,494.77,497.72,3661.0
2022-02-04 11:30:00,497.05,499.85,496.42,496.42,5326.0,497.05,499.85,496.42,496.42,5326.0
2022-02-04 12:00:00,495.54,498.04,495.19,497.42,3099.0,495.54,498.04,495.19,497.42,3099.0
2022-02-04 12:30:00,497.88,499.68,497.65,499.38,3980.0,497.88,499.68,497.65,499.38,3980.0
2022-02-04 13:00:00,499.68,501.22,499.59,500.75,6160.0,499.68,501.22,499.59,500.75,6160.0
2022-02-04 13:30:00,501.12,502.8,501.12,502.6,4589.0,501.12,502.8,501.12,502.6,4589.0
2022-02-04 14:00:00,502.25,502.85,500.67,501.16,2509.0,502.25,502.85,500.67,501.16,2509.0
2022-02-04 14:30:00,501.15,503.0,501.15,501.59,7450.0,501.15,503.0,501.15,501.59,7450.0
2022-02-04 15:00:00,502.44,506.44,502.24,505.08,16643.0,502.44,506.44,502.24,505.08,16643.0
2022-02-04 15:30:00,504.45,505.49,501.43,502.06,27504.0,504.45,505.49,501.43,502.06,27504.0
2022-02-07 09:30:00,502.28,507.03,499.01,504.65,6249.0,502.28,507.03,499.01,504.65,6249.0
2022-02-07 10:00:00,503.92,505.2,503.71,504.48,10636.0,503.92,505.2,503.71,504.48,10636.0
2022-02-07 10:30:00,504.45,507.83,504.14,507.09,9240.0,504.45,507.83,504.14,507.09,9240.0
2022-02-07 11:00:00,506.71,507.08,504.18,505.87,6689.0,506.71,507.08,504.18,505.87,6689.0
2022-02-07 11:30:00,505.54,505.55,501.69,502.22,5649.0,505.54,505.55,501.69,502.22,5649.0
2022-02-07 12:00:00,502.2,503.32,501.37,503.31,3766.0,502.2,503.32,501.37,503.31,3766.0
2022-02-07 12:30:00,502.81,502.82,500.79,501.77,8731.0,502.81,502.82,500.79,501.77,8731.0
2022-02-07 13:00:00,501.95,505.13,501.68,504.77,6375.0,501.95,505.13,501.68,504.77,6375.0
2022-02-07 13:30:00,504.77,505.08,502.59,505.08,4030.0,504.77,505.08,502.59,505.08,4030.0
2022-02-07 14:00:00,504.14,505.38,503.22,505.25,5906.0,504.14,505.38,503.22,505.25,5906.0
2022-02-07 14:30:00,505.11,505.26,503.34,503.93,5157.0,505.11,505.26,503.34,503.93,5157.0
2022-02-07 15:00:00,503.4,505.4,503.4,503.96,9716.0,503.4,505.4,503.4,503.96,9716.0
2022-02-07 15:30:00,503.97,504.5,501.64,502.72,42943.0,503.97,504.5,501.64,502.72,42943.0
2022-02-08 09:30:00,504.45,504.45,501.54,502.56,8443.0,504.45,504.45,501.54,502.56,8443.0
2022-02-08 10:00:00,502.23,504.64,501.41,502.27,10226.0,502.23,504.64,501.41,502.27,10226.0
2022-02-08 10:30:00,502.14,506.6,501.86,506.17,3556.0,502.14,506.6,501.86,506.17,3556.0
2022-02-08 11:00:00,506.49,508.5,506.49,508.17,4564.0,506.49,508.5,506.49,508.17,4564.0
2022-02-08 11:30:00,508.65,509.96,508.65,509.2,2264.0,508.65,509.96,508.65,509.2,2264.0
2022-02-08 12:00:00,509.66,510.3,508.08,510.01,6635.0,509.66,510.3,508.08,510.01,6635.0
2022-02-08 12:30:00,509.81,510.09,507.92,507.92,4282.0,509.81,510.09,507.92,507.92,4282.0
2022-02-08 13:00:00,507.64,509.14,507.27,507.91,2400.0,507.64,509.14,507.27,507.91,2400.0
2022-02-08 13:30:00,507.92,508.89,507.92,508.24,1387.0,507.92,508.89,507.92,508.24,1387.0
2022-02-08 14:00:00,509.1,509.62,508.33,508.4,5179.0,509.1,509.62,508.33,508.4,5179.0
2022-02-08 14:30:00,508.35,509.5,508.34,508.8,6293.0,508.35,509.5,508.34,508.8,6293.0
2022-02-08 15:00:00,509.0,510.32,508.79,509.29,13071.0,509.0,510.32,508.79,509.29,13071.0
2022-02-08 15:30:00,509.48,512.98,509.48,512.13,26067.0,509.48,512.98,509.48,512.13,26067.0
2022-02-09 09:30:00,520.0,520.0,515.18,516.24,7288.0,520.0,520.0,515.18,516.24,7288.0
2022-02-09 10:00:00,517.14,522.16,516.8,522.16,6422.0,517.14,522.16,516.8,522.16,6422.0
2022-02-09 10:30:00,520.62,520.97,518.1,519.8,12551.0,520.62,520.97,518.1,519.8,12551.0
2022-02-09 11:00:00,520.31,520.45,518.26,518.79,10860.0,520.31,520.45,518.26,518.79,10860.0
2022-02-09 11:30:00,519.7,521.09,518.88,519.89,6858.0,519.7,521.09,518.88,519.89,6858.0
2022-02-09 12:00:00,519.83,520.49,518.51,519.64,3539.0,519.83,520.49,518.51,519.64,3539.0
2022-02-09 12:30:00,520.01,520.97,519.72,519.84,2240.0,520.01,520.97,519.72,519.84,2240.0
2022-02-09 13:00:00,520.0,521.19,519.82,520.5,3024.0,520.0,521.19,519.82,520.5,3024.0
2022-02-09 13:30:00,520.24,520.38,517.52,518.22,3857.0,520.24,520.38,517.52,518.22,3857.0
2022-02-09 14:00:00,518.22,520.62,518.22,519.82,6131.0,518.22,520.62,518.22,519.82,6131.0
2022-02-09 14:30:00,520.38,521.74,520.38,520.43,4191.0,520.38,521.74,520.38,520.43,4191.0
2022-02-09 15:00:00,520.06,520.87,518.8,520.83,6215.0,520.06,520.87,518.8,520.83,6215.0
2022-02-09 15:30:00,521.28,523.6,520.2,523.43,38440.0,521.28,523.6,520.2,523.43,38440.0
2022-02-10 09:30:00,509.68,521.07,509.68,519.17,6489.0,509.68,521.07,509.68,519.17,6489.0
2022-02-10 10:00:00,519.98,523.37,519.43,522.8,4104.0,519.98,523.37,519.43,522.8,4104.0
2022-02-10 10:30:00,523.53,525.11,522.3,523.72,4866.0,523.53,525.11,522.3,523.72,4866.0
2022-02-10 11:00:00,524.87,525.2,522.17,524.09,4723.0,524.87,525.2,522.17,524.09,4723.0
2022-02-10 11:30:00,523.79,525.0,522.27,524.78,4163.0,523.79,525.0,522.27,524.78,4163.0
2022-02-10 12:00:00,525.79,531.03,525.79,528.56,13110.0,525.79,531.03,525.79,528.56,13110.0
2022-02-10 12:30:00,529.21,530.62,525.67,528.1,8435.0,529.21,530.62,525.67,528.1,8435.0
2022-02-10 13:00:00,528.07,528.74,524.99,524.99,6237.0,528.07,528.74,524.99,524.99,6237.0
2022-02-10 13:30:00,525.05,525.05,522.34,522.62,6361.0,525.05,525.05,522.34,522.62,6361.0
2022-02-10 14:00:00,523.26,523.69,521.28,521.28,11370.0,523.26,523.69,521.28,521.28,11370.0
2022-02-10 14:30:00,521.3,521.75,519.24,520.01,6963.0,521.3,521.75,519.24,520.01,6963.0
2022-02-10 15:00:00,520.09,521.17,518.96,520.09,9243.0,520.09,521.17,518.96,520.09,9243.0
2022-02-10 15:30:00,520.08,520.08,513.18,516.82,54385.0,520.08,520.08,513.18,516.82,54385.0
2022-02-11 09:30:00,520.58,527.31,518.02,520.37,8875.0,520.58,527.31,518.02,520.37,8875.0
2022-02-11 10:00:00,521.96,525.68,518.94,525.09,10813.0,521.96,525.68,518.94,525.09,10813.0
2022-02-11 10:30:00,524.8,526.59,522.54,524.39,12257.0,524.8,526.59,522.54,524.39,12257.0
2022-02-11 11:00:00,524.95,528.6,522.91,524.0,11457.0,524.95,528.6,522.91,524.0,11457.0
2022-02-11 11:30:00,524.16,526.44,521.81,525.85,8266.0,524.16,526.44,521.81,525.85,8266.0
2022-02-11 12:00:00,525.31,527.76,524.52,527.45,5245.0,525.31,527.76,524.52,527.45,5245.0
2022-02-11 12:30:00,526.93,527.3,524.0,524.31,7172.0,526.93,527.3,524.0,524.31,7172.0
2022-02-11 13:00:00,523.37,526.49,523.37,525.49,7279.0,523.37,526.49,523.37,525.49,7279.0
2022-02-11 13:30:00,525.68,525.68,518.18,518.6,15655.0,525.68,525.68,518.18,518.6,15655.0
2022-02-11 14:00:00,518.38,519.49,515.67,515.67,13964.0,518.38,519.49,515.67,515.67,13964.0
2022-02-11 14:30:00,515.59,520.6,515.51,517.79,9998.0,515.59,520.6,515.51,517.79,9998.0
2022-02-11 15:00:00,517.36,519.46,514.98,514.98,10656.0,517.36,519.46,514.98,514.98,10656.0
2022-02-11 15:30:00,515.84,518.96,514.98,516.84,36408.0,515.84,518.96,514.98,516.84,36408.0
2022-02-14 09:30:00,515.04,523.6,515.04,521.05,8094.0,515.04,523.6,515.04,521.05,8094.0
2022-02-14 10:00:00,520.8,522.14,517.69,521.62,4514.0,520.8,522.14,517.69,521.62,4514.0
2022-02-14 10:30:00,521.62,522.64,517.94,522.22,7888.0,521.62,522.64,517.94,522.22,7888.0
2022-02-14 11:00:00,522.61,526.76,522.14,526.75,8450.0,522.61,526.76,522.14,526.75,8450.0
2022-02-14 11:30:00,526.75,526.85,521.77,521.77,5600.0,526.75,526.85,521.77,521.77,5600.0
2022-02-14 12:00:00,520.95,522.49,518.9,520.28,13132.0,520.95,522.49,518.9,520.28,13132.0
2022-02-14 12:30:00,519.92,522.0,518.85,519.12,13735.0,519.92,522.0,518.85,519.12,13735.0
2022-02-14 13:00:00,519.0,519.1,514.55,514.59,2204.0,519.0,519.1,514.55,514.59,2204.0
2022-02-14 13:30:00,514.29,514.39,510.15,510.15,5792.0,514.29,514.39,510.15,510.15,5792.0
2022-02-14 14:00:00,509.97,511.88,508.53,511.33,4045.0,509.97,511.88,508.53,511.33,4045.0
2022-02-14 14:30:00,512.72,514.02,511.78,513.35,2893.0,512.72,514.02,511.78,513.35,2893.0
2022-02-14 15:00:00,512.47,513.9,511.69,513.32,3387.0,512.47,513.9,511.69,513.32,3387.0
2022-02-14 15:30:00,513.21,514.2,510.71,512.91,17186.0,513.21,514.2,510.71,512.91,17186.0
2022-02-15 09:30:00,513.53,522.68,512.81,517.96,10203.0,513.53,522.68,512.81,517.96,10203.0
2022-02-15 10:00:00,517.33,517.65,513.57,513.57,1115.0,517.33,517.65,513.57,513.57,1115.0
2022-02-15 10:30:00,513.54,516.58,513.54,516.0,587.0,513.54,516.58,513.54,516.0,587.0
2022-02-15 11:00:00,516.53,516.88,515.01,515.01,2428.0,516.53,516.88,515.01,515.01,2428.0
2022-02-15 11:30:00,516.33,516.33,515.26,515.26,610.0,516.33,516.33,515.26,515.26,610.0
2022-02-15 12:00:00,516.18,516.3,513.17,513.46,3115.0,516.18,516.3,513.17,513.46,3115.0
2022-02-15 12:30:00,512.69,513.59,510.06,511.26,3061.0,512.69,513.59,510.06,511.26,3061.0
2022-02-15 13:00:00,510.86,514.02,510.78,513.66,4654.0,510.86,514.02,510.78,513.66,4654.0
2022-02-15 13:30:00,513.48,513.48,511.86,512.88,2385.0,513.48,513.48,511.86,512.88,2385.0
2022-02-15 14:00:00,512.62,514.01,511.6,513.71,2422.0,512.62,514.01,511.6,513.71,2422.0
2022-02-15 14:30:00,513.54,515.62,513.42,515.57,2793.0,513.54,515.62,513.42,515.57,2793.0
2022-02-15 15:00:00,515.53,515.95,514.96,515.06,3425.0,515.53,515.95,514.96,515.06,3425.0
2022-02-15 15:30:00,514.7,517.94,513.22,517.93,14026.0,514.7,517.94,513.22,517.93,14026.0
2022-02-16 09:30:00,512.64,514.74,506.14,506.26,2732.0,512.64,514.74,506.14,506.26,2732.0
2022-02-16 10:00:00,506.28,508.34,506.01,507.55,2686.0,506.28,508.34,506.01,507.55,2686.0
2022-02-16 10:30:00,508.42,508.55,506.84,507.16,2205.0,508.42,508.55,506.84,507.16,2205.0
2022-02-16 11:00:00,507.16,508.01,505.0,506.17,3892.0,507.16,508.01,505.0,506.17,3892.0
2022-02-16 11:30:00,506.63,506.98,505.01,505.01,2652.0,506.63,506.98,505.01,505.01,2652.0
2022-02-16 12:00:00,505.34,505.82,504.65,505.62,5261.0,505.34,505.82,504.65,505.62,5261.0
2022-02-16 12:30:00,504.91,505.71,503.77,505.19,3327.0,504.91,505.71,503.77,505.19,3327.0
2022-02-16 13:00:00,505.11,505.61,504.55,505.14,2601.0,505.11,505.61,504.55,505.14,2601.0
2022-02-16 13:30:00,504.82,505.93,504.57,504.57,7425.0,504.82,505.93,504.57,504.57,7425.0
2022-02-16 14:00:00,504.96,509.34,503.31,508.97,6362.0,504.96,509.34,503.31,508.97,6362.0
2022-02-16 14:30:00,508.56,509.07,507.39,508.88,3569.0,508.56,509.07,507.39,508.88,3569.0
2022-02-16 15:00:00,509.24,510.74,509.24,510.53,2008.0,509.24,510.74,509.24,510.53,2008.0
2022-02-16 15:30:00,510.66,511.84,509.46,511.12,24686.0,510.66,511.84,509.46,511.12,24686.0
2022-02-17 09:30:00,505.5,505.5,500.6,500.6,10059.0,505.5,505.5,500.6,500.6,10059.0
2022-02-17 10:00:00,499.0,504.5,498.19,500.35,1911.0,499.0,504.5,498.19,500.35,1911.0
2022-02-17 10:30:00,500.65,504.94,500.65,504.94,5587.0,500.65,504.94,500.65,504.94,5587.0
2022-02-17 11:00:00,504.91,507.99,504.73,507.33,4720.0,504.91,507.99,504.73,507.33,4720.0
2022-02-17 11:30:00,507.86,508.88,506.89,506.89,1961.0,507.86,508.88,506.89,506.89,1961.0
2022-02-17 12:00:00,507.51,508.46,506.55,506.56,3928.0,507.51,508.46,506.55,506.56,3928.0
2022-02-17 12:30:00,505.91,508.07,505.66,507.89,2535.0,505.91,508.07,505.66,507.89,2535.0
2022-02-17 13:00:00,507.91,509.05,507.02,508.49,5410.0,507.91,509.05,507.02,508.49,5410.0
2022-02-17 13:30:00,509.0,512.05,508.99,511.48,6553.0,509.0,512.05,508.99,511.48,6553.0
2022-02-17 14:00:00,511.98,512.28,509.03,509.55,4066.0,511.98,512.28,509.03,509.55,4066.0
2022-02-17 14:30:00,509.41,510.31,508.09,509.79,3597.0,509.41,510.31,508.09,509.79,3597.0
2022-02-17 15:00:00,509.94,512.79,509.85,511.95,9174.0,509.94,512.79,509.85,511.95,9174.0
2022-02-17 15:30:00,511.93,512.36,507.68,508.52,28818.0,511.93,512.36,507.68,508.52,28818.0
2022-02-18 09:30:00,507.79,513.41,505.3,512.21,4805.0,507.79,513.41,505.3,512.21,4805.0
2022-02-18 10:00:00,511.66,512.24,507.68,508.12,6769.0,511.66,512.24,507.68,508.12,6769.0
2022-02-18 10:30:00,507.54,507.54,501.23,501.23,9028.0,507.54,507.54,501.23,501.23,9028.0
2022-02-18 11:00:00,501.09,502.0,498.29,501.06,6341.0,501.09,502.0,498.29,501.06,6341.0
2022-02-18 11:30:00,501.62,502.85,500.82,500.82,1600.0,501.62,502.85,500.82,500.82,1600.0
2022-02-18 12:00:00,501.37,503.54,500.93,501.78,7534.0,501.37,503.54,500.93,501.78,7534.0
2022-02-18 12:30:00,501.16,501.16,498.44,499.05,8959.0,501.16,501.16,498.44,499.05,8959.0
2022-02-18 13:00:00,499.15,499.55,496.4,496.4,6843.0,499.15,499.55,496.4,496.4,6843.0
2022-02-18 13:30:00,496.38,496.85,495.5,496.0,10245.0,496.38,496.85,495.5,496.0,10245.0
2022-02-18 14:00:00,496.53,501.13,496.47,500.67,4752.0,496.53,501.13,496.47,500.67,4752.0
2022-02-18 14:30:00,502.7,502.96,499.78,502.4,4798.0,502.7,502.96,499.78,502.4,4798.0
2022-02-18 15:00:00,502.49,502.81,497.84,499.24,6832.0,502.49,502.81,497.84,499.24,6832.0
2022-02-18 15:30:00,498.26,500.22,497.2,498.68,25020.0,498.26,500.22,497.2,498.68,25020.0
2022-02-22 09:30:00,493.28,495.29,489.21,491.35,5593.0,493.28,495.29,489.21,491.35,5593.0
2022-02-22 10:00:00,491.86,493.04,490.09,492.07,6886.0,491.86,493.04,490.09,492.07,6886.0
2022-02-22 10:30:00,491.67,491.73,486.25,486.25,11152.0,491.67,491.73,486.25,486.25,11152.0
2022-02-22 11:00:00,485.5,490.09,485.5,488.97,5083.0,485.5,490.09,485.5,488.97,5083.0
2022-02-22 11:30:00,489.8,490.98,489.2,490.76,2091.0,489.8,490.98,489.2,490.76,2091.0
2022-02-22 12:00:00,491.31,491.78,489.7,489.7,1921.0,491.31,491.78,489.7,489.7,1921.0
2022-02-22 12:30:00,489.86,489.86,488.21,489.14,1456.0,489.86,489.86,488.21,489.14,1456.0
2022-02-22 13:00:00,488.15,488.67,486.77,487.95,1955.0,488.15,488.67,486.77,487.95,1955.0
2022-02-22 13:30:00,488.74,488.82,487.03,487.03,1905.0,488.74,488.82,487.03,487.03,1905.0
2022-02-22 14:00:00,486.56,489.78,485.97,489.39,6099.0,486.56,489.78,485.97,489.39,6099.0
2022-02-22 14:30:00,489.11,491.61,486.26,491.06,4339.0,489.11,491.61,486.26,491.06,4339.0
2022-02-22 15:00:00,490.82,493.2,490.35,490.84,9069.0,490.82,493.2,490.35,490.84,9069.0
2022-02-22 15:30:00,489.99,491.0,483.43,485.73,34789.0,489.99,491.0,483.43,485.73,34789.0
2022-02-23 09:30:00,488.69,488.69,477.36,478.68,11144.0,488.69,488.69,477.36,478.68,11144.0
2022-02-23 10:00:00,477.68,477.68,474.62,475.47,18143.0,477.68,477.68,474.62,475.47,18143.0
2022-02-23 10:30:00,475.23,475.63,468.72,469.97,7548.0,475.23,475.63,468.72,469.97,7548.0
2022-02-23 11:00:00,469.52,469.83,465.7,467.4,11858.0,469.52,469.83,465.7,467.4,11858.0
2022-02-23 11:30:00,467.73,469.12,466.55,467.39,5094.0,467.73,469.12,466.55,467.39,5094.0
2022-02-23 12:00:00,467.78,468.9,467.0,468.39,3586.0,467.78,468.9,467.0,468.39,3586.0
2022-02-23 12:30:00,468.26,468.72,462.03,462.63,10630.0,468.26,468.72,462.03,462.63,10630.0
2022-02-23 13:00:00,463.01,463.93,460.55,463.11,8711.0,463.01,463.93,460.55,463.11,8711.0
2022-02-23 13:30:00,463.5,464.02,461.17,461.18,6204.0,463.5,464.02,461.17,461.18,6204.0
2022-02-23 14:00:00,461.47,462.51,458.55,458.55,7668.0,461.47,462.51,458.55,458.55,7668.0
2022-02-23 14:30:00,458.55,459.1,454.11,455.38,11889.0,458.55,459.1,454.11,455.38,11889.0
2022-02-23 15:00:00,457.19,462.71,457.04,462.15,13506.0,457.19,462.71,457.04,462.15,13506.0
2022-02-23 15:30:00,461.87,462.06,453.73,454.62,62832.0,461.87,462.06,453.73,454.62,62832.0
2022-02-24 09:30:00,435.9,452.66,435.42,452.66,26132.0,435.9,452.66,435.42,452.66,26132.0
2022-02-24 10:00:00,451.18,457.87,447.03,456.29,14987.0,451.18,457.87,447.03,456.29,14987.0
2022-02-24 10:30:00,456.15,457.88,451.88,457.0,5574.0,456.15,457.88,451.88,457.0,5574.0
2022-02-24 11:00:00,457.14,462.51,457.14,460.34,7175.0,457.14,462.51,457.14,460.34,7175.0
2022-02-24 11:30:00,459.93,462.12,458.36,462.12,3100.0,459.93,462.12,458.36,462.12,3100.0
2022-02-24 12:00:00,462.12,462.35,458.2,458.49,2178.0,462.12,462.35,458.2,458.49,2178.0
2022-02-24 12:30:00,458.65,459.78,457.47,457.48,4094.0,458.65,459.78,457.47,457.48,4094.0
2022-02-24 13:00:00,457.65,461.32,457.64,458.45,3200.0,457.65,461.32,457.64,458.45,3200.0
2022-02-24 13:30:00,458.87,461.75,458.51,460.04,5782.0,458.87,461.75,458.51,460.04,5782.0
2022-02-24 14:00:00,459.14,463.68,458.78,463.68,2500.0,459.14,463.68,458.78,463.68,2500.0
2022-02-24 14:30:00,463.37,470.34,463.37,467.53,23242.0,463.37,470.34,463.37,467.53,23242.0
2022-02-24 15:00:00,467.05,470.93,467.05,468.32,7585.0,467.05,470.93,467.05,468.32,7585.0
2022-02-24 15:30:00,468.75,473.4,468.33,471.91,22411.0,468.75,473.4,468.33,471.91,22411.0
2022-02-25 09:30:00,468.61,469.43,464.81,466.75,4850.0,468.61,469.43,464.81,466.75,4850.0
2022-02-25 10:00:00,464.31,469.35,463.47,469.35,2001.0,464.31,469.35,463.47,469.35,2001.0
2022-02-25 10:30:00,469.35,472.01,468.18,471.3,4709.0,469.35,472.01,468.18,471.3,4709.0
2022-02-25 11:00:00,470.41,471.61,469.67,470.97,3763.0,470.41,471.61,469.67,470.97,3763.0
2022-02-25 11:30:00,470.21,472.7,469.17,472.7,2242.0,470.21,472.7,469.17,472.7,2242.0
2022-02-25 12:00:00,472.35,472.35,470.81,470.81,3159.0,472.35,472.35,470.81,470.81,3159.0
2022-02-25 12:30:00,470.65,470.65,461.48,462.91,10912.0,470.65,470.65,461.48,462.91,10912.0
2022-02-25 13:00:00,463.15,465.9,463.15,465.41,6224.0,463.15,465.9,463.15,465.41,6224.0
2022-02-25 13:30:00,465.61,468.16,465.4,466.1,2232.0,465.61,468.16,465.4,466.1,2232.0
2022-02-25 14:00:00,466.84,469.91,466.34,469.91,2998.0,466.84,469.91,466.34,469.91,2998.0
2022-02-25 14:30:00,469.27,470.77,468.84,469.6,6721.0,469.27,470.77,468.84,469.6,6721.0
2022-02-25 15:00:00,469.4,472.84,469.04,472.03,3543.0,469.4,472.84,469.04,472.03,3543.0
2022-02-25 15:30:00,472.62,473.86,471.83,473.39,15505.0,472.62,473.86,471.83,473.39,15505.0
2022-02-28 09:30:00,467.3,470.94,464.27,470.94,3489.0,467.3,470.94,464.27,470.94,3489.0
2022-02-28 10:00:00,471.18,471.62,467.23,471.62,5672.0,471.18,471.62,467.23,471.62,5672.0
2022-02-28 10:30:00,471.86,474.15,470.94,474.15,3113.0,471.86,474.15,470.94,474.15,3113.0
2022-02-28 11:00:00,473.82,479.76,473.24,479.76,5502.0,473.82,479.76,473.24,479.76,5502.0
2022-02-28 11:30:00,478.89,479.82,476.63,477.88,5613.0,478.89,479.82,476.63,477.88,5613.0
2022-02-28 12:00:00,477.86,477.93,475.3,476.05,6043.0,477.86,477.93,475.3,476.05,6043.0
2022-02-28 12:30:00,475.71,476.4,473.18,475.29,8592.0,475.71,476.4,473.18,475.29,8592.0
2022-02-28 13:00:00,476.1,478.3,472.15,473.68,10157.0,476.1,478.3,472.15,473.68,10157.0
2022-02-28 13:30:00,472.93,475.21,472.65,472.66,8897.0,472.93,475.21,472.65,472.66,8897.0
2022-02-28 14:00:00,472.0,472.0,465.75,467.43,14261.0,472.0,472.0,465.75,467.43,14261.0
2022-02-28 14:30:00,467.33,468.84,464.95,468.84,5298.0,467.33,468.84,464.95,468.84,5298.0
2022-02-28 15:00:00,467.76,470.55,466.2,469.65,31249.0,467.76,470.55,466.2,469.65,31249.0
2022-02-28 15:30:00,469.02,471.22,465.58,471.21,56986.0,469.02,471.22,465.58,471.21,56986.0
2022-03-01 09:30:00,471.18,474.87,465.06,471.79,12938.0,471.18,474.87,465.06,471.79,12938.0
2022-03-01 10:00:00,472.59,475.0,468.88,474.8,8258.0,472.59,475.0,468.88,474.8,8258.0
2022-03-01 10:30:00,474.82,478.5,474.27,477.21,5028.0,474.82,478.5,474.27,477.21,5028.0
2022-03-01 11:00:00,478.3,482.4,478.29,479.13,4944.0,478.3,482.4,478.29,479.13,4944.0
2022-03-01 11:30:00,478.13,478.13,475.62,476.65,6191.0,478.13,478.13,475.62,476.65,6191.0
2022-03-01 12:00:00,476.63,479.56,475.42,479.56,13325.0,476.63,479.56,475.42,479.56,13325.0
2022-03-01 12:30:00,479.31,483.39,479.0,482.51,7094.0,479.31,483.39,479.0,482.51,7094.0
2022-03-01 13:00:00,483.11,483.32,480.33,480.33,5384.0,483.11,483.32,480.33,480.33,5384.0
2022-03-01 13:30:00,480.28,481.81,479.38,479.5,4620.0,480.28,481.81,479.38,479.5,4620.0
2022-03-01 14:00:00,479.28,480.68,477.86,479.4,6360.0,479.28,480.68,477.86,479.4,6360.0
2022-03-01 14:30:00,480.4,480.55,476.32,476.32,6151.0,480.4,480.55,476.32,476.32,6151.0
2022-03-01 15:00:00,476.45,480.55,476.45,477.45,4165.0,476.45,480.55,476.45,477.45,4165.0
2022-03-01 15:30:00,477.31,478.2,471.6,475.37,25760.0,477.31,478.2,471.6,475.37,25760.0
2022-03-02 09:30:00,477.23,480.31,474.06,479.8,5786.0,477.23,480.31,474.06,479.8,5786.0
2022-03-02 10:00:00,479.08,486.12,478.8,486.12,3704.0,479.08,486.12,478.8,486.12,3704.0
2022-03-02 10:30:00,484.57,488.1,484.43,486.58,3910.0,484.57,488.1,484.43,486.58,3910.0
2022-03-02 11:00:00,486.36,491.74,485.42,489.77,3210.0,486.36,491.74,485.42,489.77,3210.0
2022-03-02 11:30:00,491.13,491.73,488.92,491.29,3197.0,491.13,491.73,488.92,491.29,3197.0
2022-03-02 12:00:00,490.46,492.49,489.84,491.37,3312.0,490.46,492.49,489.84,491.37,3312.0
2022-03-02 12:30:00,491.84,491.84,489.79,490.28,1484.0,491.84,491.84,489.79,490.28,1484.0
2022-03-02 13:00:00,490.5,491.42,489.97,489.97,1803.0,490.5,491.42,489.97,489.97,1803.0
2022-03-02 13:30:00,489.84,490.78,487.7,487.7,1936.0,489.84,490.78,487.7,487.7,1936.0
2022-03-02 14:00:00,488.34,488.34,486.26,486.26,2241.0,488.34,488.34,486.26,486.26,2241.0
2022-03-02 14:30:00,487.3,487.34,485.89,487.25,1510.0,487.3,487.34,485.89,487.25,1510.0
2022-03-02 15:00:00,486.59,488.75,486.59,488.28,4606.0,486.59,488.75,486.59,488.28,4606.0
2022-03-02 15:30:00,489.27,490.87,488.53,490.22,30169.0,489.27,490.87,488.53,490.22,30169.0
2022-03-03 09:30:00,495.29,495.29,486.99,492.13,5153.0,495.29,495.29,486.99,492.13,5153.0
2022-03-03 10:00:00,490.76,491.59,486.24,487.82,3723.0,490.76,491.59,486.24,487.82,3723.0
2022-03-03 10:30:00,487.5,489.34,484.68,486.83,3825.0,487.5,489.34,484.68,486.83,3825.0
2022-03-03 11:00:00,485.36,485.36,481.88,483.82,2414.0,485.36,485.36,481.88,483.82,2414.0
2022-03-03 11:30:00,484.97,487.57,484.97,486.66,2395.0,484.97,487.57,484.97,486.66,2395.0
2022-03-03 12:00:00,487.44,488.67,484.72,485.57,4196.0,487.44,488.67,484.72,485.57,4196.0
2022-03-03 12:30:00,485.74,490.29,485.72,487.28,1807.0,485.74,490.29,485.72,487.28,1807.0
2022-03-03 13:00:00,488.08,490.56,487.57,490.55,1492.0,488.08,490.56,487.57,490.55,1492.0
2022-03-03 13:30:00,489.67,489.67,487.27,487.99,2625.0,489.67,489.67,487.27,487.99,2625.0
2022-03-03 14:00:00,488.52,489.2,487.24,488.53,2381.0,488.52,489.2,487.24,488.53,2381.0
2022-03-03 14:30:00,487.94,489.75,486.1,486.28,4117.0,487.94,489.75,486.1,486.28,4117.0
2022-03-03 15:00:00,486.15,486.4,483.71,485.39,7231.0,486.15,486.4,483.71,485.39,7231.0
2022-03-03 15:30:00,483.88,483.99,481.56,481.8,23446.0,483.88,483.99,481.56,481.8,23446.0
2022-03-04 09:30:00,483.52,490.7,480.6,490.7,18644.0,483.52,490.7,480.6,490.7,18644.0
2022-03-04 10:00:00,489.4,495.58,487.51,493.51,9925.0,489.4,495.58,487.51,493.51,9925.0
2022-03-04 10:30:00,493.8,497.93,493.09,493.28,12238.0,493.8,497.93,493.09,493.28,12238.0
2022-03-04 11:00:00,492.61,492.87,487.62,490.04,3936.0,492.61,492.87,487.62,490.04,3936.0
2022-03-04 11:30:00,489.68,493.27,489.1,491.3,14582.0,489.68,493.27,489.1,491.3,14582.0
2022-03-04 12:00:00,490.85,495.82,490.85,494.5,12204.0,490.85,495.82,490.85,494.5,12204.0
2022-03-04 12:30:00,494.49,502.1,494.49,500.88,9239.0,494.49,502.1,494.49,500.88,9239.0
2022-03-04 13:00:00,501.12,502.72,499.57,499.57,8670.0,501.12,502.72,499.57,499.57,8670.0
2022-03-04 13:30:00,500.3,500.35,492.56,492.56,8848.0,500.3,500.35,492.56,492.56,8848.0
2022-03-04 14:00:00,493.01,497.09,492.49,496.41,4633.0,493.01,497.09,492.49,496.41,4633.0
2022-03-04 14:30:00,496.56,498.37,496.2,496.5,7637.0,496.56,498.37,496.2,496.5,7637.0
2022-03-04 15:00:00,496.81,498.87,496.43,498.76,6781.0,496.81,498.87,496.43,498.76,6781.0
2022-03-04 15:30:00,499.22,500.0,496.44,497.24,40574.0,499.22,500.0,496.44,497.24,40574.0
2022-03-07 09:30:00,489.31,497.77,485.02,493.48,11662.0,489.31,497.77,485.02,493.48,11662.0
2022-03-07 10:00:00,494.8,495.15,490.05,490.05,7296.0,494.8,495.15,490.05,490.05,7296.0
2022-03-07 10:30:00,490.41,492.32,483.79,486.32,14435.0,490.41,492.32,483.79,486.32,14435.0
2022-03-07 11:00:00,487.06,489.31,486.04,487.4,6067.0,487.06,489.31,486.04,487.4,6067.0
2022-03-07 11:30:00,486.78,488.85,485.56,486.2,4597.0,486.78,488.85,485.56,486.2,4597.0
2022-03-07 12:00:00,485.56,487.42,485.27,486.27,3981.0,485.56,487.42,485.27,486.27,3981.0
2022-03-07 12:30:00,486.81,491.51,486.45,488.93,5911.0,486.81,491.51,486.45,488.93,5911.0
2022-03-07 13:00:00,488.71,490.83,486.89,488.7,3447.0,488.71,490.83,486.89,488.7,3447.0
2022-03-07 13:30:00,488.49,490.32,487.1,487.5,9177.0,488.49,490.32,487.1,487.5,9177.0
2022-03-07 14:00:00,487.59,487.63,484.45,484.68,6252.0,487.59,487.63,484.45,484.68,6252.0
2022-03-07 14:30:00,484.44,484.52,480.76,482.39,3676.0,484.44,484.52,480.76,482.39,3676.0
2022-03-07 15:00:00,481.37,481.95,478.68,480.17,10521.0,481.37,481.95,478.68,480.17,10521.0
2022-03-07 15:30:00,479.74,480.82,476.39,477.02,48680.0,479.74,480.82,476.39,477.02,48680.0
2022-03-08 09:30:00,475.14,486.92,471.87,481.41,9508.0,475.14,486.92,471.87,481.41,9508.0
2022-03-08 10:00:00,481.79,484.79,479.81,482.12,4545.0,481.79,484.79,479.81,482.12,4545.0
2022-03-08 10:30:00,481.81,481.81,477.71,481.72,17691.0,481.81,481.81,477.71,481.72,17691.0
2022-03-08 11:00:00,481.81,483.09,473.57,474.25,14555.0,481.81,483.09,473.57,474.25,14555.0
2022-03-08 11:30:00,474.99,480.08,472.99,477.75,18497.0,474.99,480.08,472.99,477.75,18497.0
2022-03-08 12:00:00,478.2,485.2,477.36,483.41,19538.0,478.2,485.2,477.36,483.41,19538.0
2022-03-08 12:30:00,483.62,485.46,483.11,484.78,13376.0,483.62,485.46,483.11,484.78,13376.0
2022-03-08 13:00:00,485.47,487.41,483.35,483.35,9350.0,485.47,487.41,483.35,483.35,9350.0
2022-03-08 13:30:00,478.71,480.43,474.36,474.36,4633.0,478.71,480.43,474.36,474.36,4633.0
2022-03-08 14:00:00,474.43,476.34,473.28,474.97,12562.0,474.43,476.34,473.28,474.97,12562.0
2022-03-08 14:30:00,475.19,478.12,472.18,475.0,10384.0,475.19,478.12,472.18,475.0,10384.0
2022-03-08 15:00:00,475.94,479.14,474.79,474.79,5576.0,475.94,479.14,474.79,474.79,5576.0
2022-03-08 15:30:00,472.68,473.57,468.56,468.91,19748.0,472.68,473.57,468.56,468.91,19748.0
2022-03-09 09:30:00,476.54,482.7,473.72,480.81,4649.0,476.54,482.7,473.72,480.81,4649.0
2022-03-09 10:00:00,482.88,489.37,482.88,489.37,2743.0,482.88,489.37,482.88,489.37,2743.0
2022-03-09 10:30:00,489.43,490.13,486.73,487.62,1381.0,489.43,490.13,486.73,487.62,1381.0
2022-03-09 11:00:00,487.06,487.07,484.12,486.14,2813.0,487.06,487.07,484.12,486.14,2813.0
2022-03-09 11:30:00,486.55,491.2,486.55,491.19,3083.0,486.55,491.2,486.55,491.19,3083.0
2022-03-09 12:00:00,490.26,491.24,488.39,491.24,4686.0,490.26,491.24,488.39,491.24,4686.0
2022-03-09 12:30:00,491.71,492.02,490.86,491.26,2686.0,491.71,492.02,490.86,491.26,2686.0
2022-03-09 13:00:00,490.73,491.14,488.43,489.74,3831.0,490.73,491.14,488.43,489.74,3831.0
2022-03-09 13:30:00,489.15,489.26,488.1,488.46,1600.0,489.15,489.26,488.1,488.46,1600.0
2022-03-09 14:00:00,488.85,489.15,488.12,488.55,1876.0,488.85,489.15,488.12,488.55,1876.0
2022-03-09 14:30:00,488.7,488.76,484.49,485.02,5917.0,488.7,488.76,484.49,485.02,5917.0
2022-03-09 15:00:00,485.35,487.11,484.74,486.0,6802.0,485.35,487.11,484.74,486.0,6802.0
2022-03-09 15:30:00,486.37,487.34,484.43,485.92,58268.0,486.37,487.34,484.43,485.92,58268.0
2022-03-10 09:30:00,478.06,483.44,477.62,483.38,5843.0,478.06,483.44,477.62,483.38,5843.0
2022-03-10 10:00:00,483.24,486.98,482.54,484.18,2726.0,483.24,486.98,482.54,484.18,2726.0
2022-03-10 10:30:00,480.06,480.18,478.66,479.44,2583.0,480.06,480.18,478.66,479.44,2583.0
2022-03-10 11:00:00,478.07,480.23,477.89,478.68,3404.0,478.07,480.23,477.89,478.68,3404.0
2022-03-10 11:30:00,479.69,481.8,479.38,481.8,2500.0,479.69,481.8,479.38,481.8,2500.0
2022-03-10 12:00:00,480.59,483.66,480.59,483.54,3481.0,480.59,483.66,480.59,483.54,3481.0
2022-03-10 12:30:00,483.86,483.86,480.5,480.51,3050.0,483.86,483.86,480.5,480.51,3050.0
2022-03-10 13:00:00,480.5,480.98,477.28,477.28,29196.0,480.5,480.98,477.28,477.28,29196.0
2022-03-10 13:30:00,477.4,479.98,476.82,479.25,16925.0,477.4,479.98,476.82,479.25,16925.0
2022-03-10 14:00:00,479.21,480.93,477.97,479.19,4428.0,479.21,480.93,477.97,479.19,4428.0
2022-03-10 14:30:00,479.58,482.86,479.52,482.32,6310.0,479.58,482.86,479.52,482.32,6310.0
2022-03-10 15:00:00,482.33,482.71,481.03,481.14,2956.0,482.33,482.71,481.03,481.14,2956.0
2022-03-10 15:30:00,482.39,483.57,481.02,481.61,10752.0,482.39,483.57,481.02,481.61,10752.0
2022-03-11 09:30:00,484.59,484.59,476.51,477.31,6652.0,484.59,484.59,476.51,477.31,6652.0
2022-03-11 10:00:00,476.84,476.94,468.04,468.04,5167.0,476.84,476.94,468.04,468.04,5167.0
2022-03-11 10:30:00,467.58,468.94,467.11,468.94,3068.0,467.58,468.94,467.11,468.94,3068.0
2022-03-11 11:00:00,467.84,469.67,467.22,469.42,2818.0,467.84,469.67,467.22,469.42,2818.0
2022-03-11 11:30:00,467.61,467.61,465.16,465.47,2141.0,467.61,467.61,465.16,465.47,2141.0
2022-03-11 12:00:00,464.94,467.85,464.04,466.76,7248.0,464.94,467.85,464.04,466.76,7248.0
2022-03-11 12:30:00,467.1,467.33,465.93,467.33,2192.0,467.1,467.33,465.93,467.33,2192.0
2022-03-11 13:00:00,468.15,469.14,467.49,469.14,1547.0,468.15,469.14,467.49,469.14,1547.0
2022-03-11 13:30:00,469.06,469.42,466.17,466.17,2522.0,469.06,469.42,466.17,466.17,2522.0
2022-03-11 14:00:00,466.93,467.93,466.35,467.93,922.0,466.93,467.93,466.35,467.93,922.0
2022-03-11 14:30:00,468.33,468.44,465.96,465.96,2159.0,468.33,468.44,465.96,465.96,2159.0
2022-03-11 15:00:00,465.27,466.11,464.11,464.11,2122.0,465.27,466.11,464.11,464.11,2122.0
2022-03-11 15:30:00,463.75,464.01,462.33,463.64,23475.0,463.75,464.01,462.33,463.64,23475.0
2022-03-14 09:30:00,462.15,470.3,460.11,468.78,5152.0,462.15,470.3,460.11,468.78,5152.0
2022-03-14 10:00:00,468.72,475.87,468.29,474.4,5885.0,468.72,475.87,468.29,474.4,5885.0
2022-03-14 10:30:00,473.68,479.15,473.05,478.18,7252.0,473.68,479.15,473.05,478.18,7252.0
2022-03-14 11:00:00,477.23,477.23,471.06,471.06,3589.0,477.23,477.23,471.06,471.06,3589.0
2022-03-14 11:30:00,472.38,472.41,469.16,470.94,6498.0,472.38,472.41,469.16,470.94,6498.0
2022-03-14 12:00:00,469.93,470.43,467.4,467.4,3587.0,469.93,470.43,467.4,467.4,3587.0
2022-03-14 12:30:00,467.67,467.9,464.96,465.2,4431.0,467.67,467.9,464.96,465.2,4431.0
2022-03-14 13:00:00,464.7,466.18,464.48,465.08,4946.0,464.7,466.18,464.48,465.08,4946.0
2022-03-14 13:30:00,465.3,467.31,463.78,465.61,7856.0,465.3,467.31,463.78,465.61,7856.0
2022-03-14 14:00:00,465.66,466.81,465.39,465.79,7565.0,465.66,466.81,465.39,465.79,7565.0
2022-03-14 14:30:00,465.75,469.2,465.27,468.26,12263.0,465.75,469.2,465.27,468.26,12263.0
2022-03-14 15:00:00,468.62,470.51,467.25,469.43,13329.0,468.62,470.51,467.25,469.43,13329.0
2022-03-14 15:30:00,469.42,469.42,465.88,466.03,49344.0,469.42,469.42,465.88,466.03,49344.0
2022-03-15 09:30:00,468.52,470.94,466.33,470.85,8501.0,468.52,470.94,466.33,470.85,8501.0
2022-03-15 10:00:00,470.1,473.66,469.47,473.66,6879.0,470.1,473.66,469.47,473.66,6879.0
2022-03-15 10:30:00,474.14,474.99,472.62,473.02,5626.0,474.14,474.99,472.62,473.02,5626.0
2022-03-15 11:00:00,473.83,477.62,473.82,476.87,10932.0,473.83,477.62,473.82,476.87,10932.0
2022-03-15 11:30:00,477.63,477.8,475.67,476.53,4557.0,477.63,477.8,475.67,476.53,4557.0
2022-03-15 12:00:00,476.6,476.6,472.9,473.05,9720.0,476.6,476.6,472.9,473.05,9720.0
2022-03-15 12:30:00,473.37,473.38,468.27,470.19,2541.0,473.37,473.38,468.27,470.19,2541.0
2022-03-15 13:00:00,471.31,471.31,465.91,467.85,6419.0,471.31,471.31,465.91,467.85,6419.0
2022-03-15 13:30:00,467.43,473.09,467.33,472.88,4426.0,467.43,473.09,467.33,472.88,4426.0
2022-03-15 14:00:00,472.24,472.84,470.78,472.1,6493.0,472.24,472.84,470.78,472.1,6493.0
2022-03-15 14:30:00,471.78,474.44,471.41,474.44,3722.0,471.78,474.44,471.41,474.44,3722.0
2022-03-15 15:00:00,473.95,477.52,473.82,477.33,7669.0,473.95,477.52,473.82,477.33,7669.0
2022-03-15 15:30:00,477.2,479.72,476.91,478.67,25307.0,477.2,479.72,476.91,478.67,25307.0
2022-03-16 09:30:00,483.7,487.2,482.15,482.15,3949.0,483.7,487.2,482.15,482.15,3949.0
2022-03-16 10:00:00,482.52,487.56,480.61,486.76,5379.0,482.52,487.56,480.61,486.76,5379.0
2022-03-16 10:30:00,487.7,488.36,485.38,485.38,6200.0,487.7,488.36,485.38,485.38,6200.0
2022-03-16 11:00:00,486.57,486.57,479.34,479.35,3000.0,486.57,486.57,479.34,479.35,3000.0
2022-03-16 11:30:00,479.89,479.9,473.59,474.21,5474.0,479.89,479.9,473.59,474.21,5474.0
2022-03-16 12:00:00,473.68,475.86,472.7,472.71,9352.0,473.68,475.86,472.7,472.71,9352.0
2022-03-16 12:30:00,473.4,474.31,471.01,472.39,7312.0,473.4,474.31,471.01,472.39,7312.0
2022-03-16 13:00:00,472.25,474.12,470.88,474.04,10947.0,472.25,474.12,470.88,474.04,10947.0
2022-03-16 13:30:00,475.72,478.02,474.82,477.69,2354.0,475.72,478.02,474.82,477.69,2354.0
2022-03-16 14:00:00,477.61,477.64,470.34,470.34,6077.0,477.61,477.64,470.34,470.34,6077.0
2022-03-16 14:30:00,468.99,477.96,467.65,477.69,4919.0,468.99,477.96,467.65,477.69,4919.0
2022-03-16 15:00:00,477.48,481.92,477.48,481.06,4528.0,477.48,481.92,477.48,481.06,4528.0
2022-03-16 15:30:00,481.19,484.12,479.73,483.72,25287.0,481.19,484.12,479.73,483.72,25287.0
2022-03-17 09:30:00,482.87,486.74,477.63,485.56,15758.0,482.87,486.74,477.63,485.56,15758.0
2022-03-17 10:00:00,485.55,487.17,481.07,481.82,8937.0,485.55,487.17,481.07,481.82,8937.0
2022-03-17 10:30:00,481.6,484.0,478.53,483.97,11325.0,481.6,484.0,478.53,483.97,11325.0
2022-03-17 11:00:00,482.16,485.57,482.16,485.35,3090.0,482.16,485.57,482.16,485.35,3090.0
2022-03-17 11:30:00,485.36,486.22,484.06,484.06,2138.0,485.36,486.22,484.06,484.06,2138.0
2022-03-17 12:00:00,484.35,484.55,483.55,483.8,1118.0,484.35,484.55,483.55,483.8,1118.0
2022-03-17 12:30:00,483.27,483.56,482.38,483.25,1955.0,483.27,483.56,482.38,483.25,1955.0
2022-03-17 13:00:00,482.88,485.4,482.38,484.15,5400.0,482.88,485.4,482.38,484.15,5400.0
2022-03-17 13:30:00,484.33,484.51,482.2,482.2,3938.0,484.33,484.51,482.2,482.2,3938.0
2022-03-17 14:00:00,482.05,482.45,480.06,480.65,4387.0,482.05,482.45,480.06,480.65,4387.0
2022-03-17 14:30:00,480.68,484.05,480.63,481.24,18288.0,480.68,484.05,480.63,481.24,18288.0
2022-03-17 15:00:00,481.62,481.82,479.14,479.27,5146.0,481.62,481.82,479.14,479.27,5146.0
2022-03-17 15:30:00,479.23,480.55,477.86,480.19,63855.0,479.23,480.55,477.86,480.19,63855.0
2022-03-18 09:30:00,474.95,474.95,470.6,471.95,22176.0,474.95,474.95,470.6,471.95,22176.0
2022-03-18 10:00:00,471.69,476.84,470.78,476.84,8098.0,471.69,476.84,470.78,476.84,8098.0
2022-03-18 10:30:00,476.85,477.43,474.53,476.74,8992.0,476.85,477.43,474.53,476.74,8992.0
2022-03-18 11:00:00,476.74,484.73,476.74,480.09,10185.0,476.74,484.73,476.74,480.09,10185.0
2022-03-18 11:30:00,480.68,481.87,479.15,480.11,5727.0,480.68,481.87,479.15,480.11,5727.0
2022-03-18 12:00:00,481.0,483.09,479.95,483.09,2000.0,481.0,483.09,479.95,483.09,2000.0
2022-03-18 12:30:00,483.81,487.18,482.49,487.18,7366.0,483.81,487.18,482.49,487.18,7366.0
2022-03-18 13:00:00,487.74,489.9,487.22,488.64,7581.0,487.74,489.9,487.22,488.64,7581.0
2022-03-18 13:30:00,488.98,489.47,487.69,488.79,5034.0,488.98,489.47,487.69,488.79,5034.0
2022-03-18 14:00:00,488.96,490.85,488.54,489.7,11777.0,488.96,490.85,488.54,489.7,11777.0
2022-03-18 14:30:00,489.18,490.59,488.0,490.54,5867.0,489.18,490.59,488.0,490.54,5867.0
2022-03-18 15:00:00,490.68,491.49,490.35,491.27,5308.0,490.68,491.49,490.35,491.27,5308.0
2022-03-18 15:30:00,491.21,492.53,487.03,491.52,41976.0,491.21,492.53,487.03,491.52,41976.0
2022-03-21 09:30:00,487.89,491.33,483.2,484.76,4759.0,487.89,491.33,483.2,484.76,4759.0
2022-03-21 10:00:00,484.64,484.64,476.43,476.43,9647.0,484.64,484.64,476.43,476.43,9647.0
2022-03-21 10:30:00,476.92,481.6,473.73,479.88,11611.0,476.92,481.6,473.73,479.88,11611.0
2022-03-21 11:00:00,481.34,483.18,479.39,483.18,5256.0,481.34,483.18,479.39,483.18,5256.0
2022-03-21 11:30:00,483.18,483.73,481.32,482.05,4780.0,483.18,483.73,481.32,482.05,4780.0
2022-03-21 12:00:00,481.48,484.93,481.4,483.55,2225.0,481.48,484.93,481.4,483.55,2225.0
2022-03-21 12:30:00,483.17,483.17,479.45,479.7,3836.0,483.17,483.17,479.45,479.7,3836.0
2022-03-21 13:00:00,480.53,480.73,478.82,478.97,3173.0,480.53,480.73,478.82,478.97,3173.0
2022-03-21 13:30:00,478.14,480.05,477.99,480.05,2569.0,478.14,480.05,477.99,480.05,2569.0
2022-03-21 14:00:00,479.36,480.77,478.38,480.77,4614.0,479.36,480.77,478.38,480.77,4614.0
2022-03-21 14:30:00,480.09,480.6,478.81,478.81,11585.0,480.09,480.6,478.81,478.81,11585.0
2022-03-21 15:00:00,478.88,482.68,478.55,482.68,3452.0,478.88,482.68,478.55,482.68,3452.0
2022-03-21 15:30:00,482.86,483.98,479.28,483.79,21482.0,482.86,483.98,479.28,483.79,21482.0
2022-03-22 09:30:00,484.69,487.05,483.11,484.78,3057.0,484.69,487.05,483.11,484.78,3057.0
2022-03-22 10:00:00,487.25,488.91,485.38,485.38,3113.0,487.25,488.91,485.38,485.38,3113.0
2022-03-22 10:30:00,486.93,488.93,486.0,486.01,2655.0,486.93,488.93,486.0,486.01,2655.0
2022-03-22 11:00:00,485.73,488.99,485.19,488.26,2901.0,485.73,488.99,485.19,488.26,2901.0
2022-03-22 11:30:00,488.37,488.37,486.66,486.66,2764.0,488.37,488.37,486.66,486.66,2764.0
2022-03-22 12:00:00,486.72,487.13,486.06,486.5,1650.0,486.72,487.13,486.06,486.5,1650.0
2022-03-22 12:30:00,486.29,487.38,486.29,486.72,2373.0,486.29,487.38,486.29,486.72,2373.0
2022-03-22 13:00:00,486.71,489.12,486.71,487.79,15825.0,486.71,489.12,486.71,487.79,15825.0
2022-03-22 13:30:00,488.09,488.09,484.84,486.09,15817.0,488.09,488.09,484.84,486.09,15817.0
2022-03-22 14:00:00,486.03,486.04,483.98,484.29,3446.0,486.03,486.04,483.98,484.29,3446.0
2022-03-22 14:30:00,484.25,486.6,484.09,486.53,1696.0,484.25,486.6,484.09,486.53,1696.0
2022-03-22 15:00:00,487.0,488.29,485.1,485.1,4167.0,487.0,488.29,485.1,485.1,4167.0
2022-03-22 15:30:00,485.22,485.95,484.38,484.56,31820.0,485.22,485.95,484.38,484.56,31820.0
2022-03-23 09:30:00,478.7,478.7,469.58,472.38,5608.0,478.7,478.7,469.58,472.38,5608.0
2022-03-23 10:00:00,472.0,474.82,470.39,473.39,3167.0,472.0,474.82,470.39,473.39,3167.0
2022-03-23 10:30:00,472.9,474.82,469.57,470.58,2017.0,472.9,474.82,469.57,470.58,2017.0
2022-03-23 11:00:00,470.75,470.99,466.0,467.42,7163.0,470.75,470.99,466.0,467.42,7163.0
2022-03-23 11:30:00,466.84,468.77,466.01,468.77,2460.0,466.84,468.77,466.01,468.77,2460.0
2022-03-23 12:00:00,468.81,469.72,466.22,469.41,5552.0,468.81,469.72,466.22,469.41,5552.0
2022-03-23 12:30:00,469.01,470.13,467.42,469.68,10597.0,469.01,470.13,467.42,469.68,10597.0
2022-03-23 13:00:00,469.48,469.81,467.84,468.59,4840.0,469.48,469.81,467.84,468.59,4840.0
2022-03-23 13:30:00,468.57,469.52,468.18,468.84,2138.0,468.57,469.52,468.18,468.84,2138.0
2022-03-23 14:00:00,469.05,469.55,468.13,468.66,2775.0,469.05,469.55,468.13,468.66,2775.0
2022-03-23 14:30:00,469.09,470.65,467.55,467.58,5790.0,469.09,470.65,467.55,467.58,5790.0
2022-03-23 15:00:00,467.58,468.3,465.48,466.32,14228.0,467.58,468.3,465.48,466.32,14228.0
2022-03-23 15:30:00,466.49,466.49,464.11,464.18,29080.0,466.49,466.49,464.11,464.18,29080.0
2022-03-24 09:30:00,464.55,464.55,460.11,463.36,2881.0,464.55,464.55,460.11,463.36,2881.0
2022-03-24 10:00:00,463.69,464.85,460.56,462.49,2832.0,463.69,464.85,460.56,462.49,2832.0
2022-03-24 10:30:00,464.33,464.77,462.28,462.29,2801.0,464.33,464.77,462.28,462.29,2801.0
2022-03-24 11:00:00,462.19,463.41,461.83,463.38,2471.0,462.19,463.41,461.83,463.38,2471.0
2022-03-24 11:30:00,463.3,465.63,462.92,465.63,1995.0,463.3,465.63,462.92,465.63,1995.0
2022-03-24 12:00:00,465.41,465.41,464.39,464.39,3552.0,465.41,465.41,464.39,464.39,3552.0
2022-03-24 12:30:00,463.57,464.28,461.59,461.89,2740.0,463.57,464.28,461.59,461.89,2740.0
2022-03-24 13:00:00,462.0,462.37,461.09,462.05,5207.0,462.0,462.37,461.09,462.05,5207.0
2022-03-24 13:30:00,461.85,462.36,460.71,460.8,2028.0,461.85,462.36,460.71,460.8,2028.0
2022-03-24 14:00:00,460.8,461.97,459.91,460.74,3498.0,460.8,461.97,459.91,460.74,3498.0
2022-03-24 14:30:00,460.3,462.61,459.5,462.61,2924.0,460.3,462.61,459.5,462.61,2924.0
2022-03-24 15:00:00,462.6,463.68,461.26,463.63,3210.0,462.6,463.68,461.26,463.63,3210.0
2022-03-24 15:30:00,463.37,465.29,463.15,465.14,20685.0,463.37,465.29,463.15,465.14,20685.0
2022-03-25 09:30:00,468.49,469.12,460.84,462.61,7771.0,468.49,469.12,460.84,462.61,7771.0
2022-03-25 10:00:00,462.39,465.06,460.44,464.8,3315.0,462.39,465.06,460.44,464.8,3315.0
2022-03-25 10:30:00,464.84,468.78,464.84,465.14,4456.0,464.84,468.78,464.84,465.14,4456.0
2022-03-25 11:00:00,464.55,464.76,459.97,460.27,4402.0,464.55,464.76,459.97,460.27,4402.0
2022-03-25 11:30:00,459.35,459.71,456.04,456.04,5630.0,459.35,459.71,456.04,456.04,5630.0
2022-03-25 12:00:00,455.6,459.32,455.6,457.45,4556.0,455.6,459.32,455.6,457.45,4556.0
2022-03-25 12:30:00,458.49,459.16,457.2,458.64,2099.0,458.49,459.16,457.2,458.64,2099.0
2022-03-25 13:00:00,459.33,461.13,458.77,458.91,12052.0,459.33,461.13,458.77,458.91,12052.0
2022-03-25 13:30:00,459.23,460.02,456.83,457.55,27456.0,459.23,460.02,456.83,457.55,27456.0
2022-03-25 14:00:00,457.37,462.35,456.89,462.35,40577.0,457.37,462.35,456.89,462.35,40577.0
2022-03-25 14:30:00,461.77,462.37,459.65,460.22,5699.0,461.77,462.37,459.65,460.22,5699.0
2022-03-25 15:00:00,459.73,460.12,457.65,458.06,5822.0,459.73,460.12,457.65,458.06,5822.0
2022-03-25 15:30:00,457.86,458.44,456.67,457.44,37512.0,457.86,458.44,456.67,457.44,37512.0
2022-03-28 09:30:00,457.44,462.35,457.41,462.35,1906.0,457.44,462.35,457.41,462.35,1906.0
2022-03-28 10:00:00,462.32,462.88,454.07,455.77,8098.0,462.32,462.88,454.07,455.77,8098.0
2022-03-28 10:30:00,456.82,459.08,454.75,458.73,12796.0,456.82,459.08,454.75,458.73,12796.0
2022-03-28 11:00:00,459.04,459.63,456.24,456.59,2752.0,459.04,459.63,456.24,456.59,2752.0
2022-03-28 11:30:00,454.83,456.44,454.6,456.44,2511.0,454.83,456.44,454.6,456.44,2511.0
2022-03-28 12:00:00,456.38,458.35,456.37,457.73,2607.0,456.38,458.35,456.37,457.73,2607.0
2022-03-28 12:30:00,458.6,458.6,456.25,457.23,2000.0,458.6,458.6,456.25,457.23,2000.0
2022-03-28 13:00:00,457.8,459.14,457.33,458.43,2100.0,457.8,459.14,457.33,458.43,2100.0
2022-03-28 13:30:00,458.64,459.38,458.37,459.15,5354.0,458.64,459.38,458.37,459.15,5354.0
2022-03-28 14:00:00,459.37,460.36,458.85,460.18,1811.0,459.37,460.36,458.85,460.18,1811.0
2022-03-28 14:30:00,460.27,464.17,459.9,463.93,2211.0,460.27,464.17,459.9,463.93,2211.0
2022-03-28 15:00:00,464.17,464.37,462.46,463.87,24240.0,464.17,464.37,462.46,463.87,24240.0
2022-03-28 15:30:00,464.2,464.44,460.64,462.39,31850.0,464.2,464.44,460.64,462.39,31850.0
2022-03-29 09:30:00,469.32,475.12,468.91,471.09,5552.0,469.32,475.12,468.91,471.09,5552.0
2022-03-29 10:00:00,470.5,474.67,469.55,473.68,5361.0,470.5,474.67,469.55,473.68,5361.0
2022-03-29 10:30:00,472.81,473.4,471.16,473.29,30758.0,472.81,473.4,471.16,473.29,30758.0
2022-03-29 11:00:00,473.77,475.0,473.05,474.19,2183.0,473.77,475.0,473.05,474.19,2183.0
2022-03-29 11:30:00,473.94,476.86,473.69,475.93,4902.0,473.94,476.86,473.69,475.93,4902.0
2022-03-29 12:00:00,476.04,476.04,473.62,473.62,3093.0,476.04,476.04,473.62,473.62,3093.0
2022-03-29 12:30:00,473.97,475.51,473.45,475.14,5464.0,473.97,475.51,473.45,475.14,5464.0
2022-03-29 13:00:00,475.68,475.68,473.97,475.01,3754.0,475.68,475.68,473.97,475.01,3754.0
2022-03-29 13:30:00,474.93,476.68,474.35,476.51,6427.0,474.93,476.68,474.35,476.51,6427.0
2022-03-29 14:00:00,476.9,478.46,476.82,478.46,2212.0,476.9,478.46,476.82,478.46,2212.0
2022-03-29 14:30:00,478.57,479.74,478.39,479.6,3062.0,478.57,479.74,478.39,479.6,3062.0
2022-03-29 15:00:00,479.2,480.5,479.2,480.08,3991.0,479.2,480.5,479.2,480.08,3991.0
2022-03-29 15:30:00,480.28,480.99,479.04,479.08,21895.0,480.28,480.99,479.04,479.08,21895.0
2022-03-30 09:30:00,476.03,478.9,473.43,477.83,6270.0,476.03,478.9,473.43,477.83,6270.0
2022-03-30 10:00:00,477.54,479.91,476.82,477.56,8211.0,477.54,479.91,476.82,477.56,8211.0
2022-03-30 10:30:00,476.36,477.0,474.48,474.61,6440.0,476.36,477.0,474.48,474.61,6440.0
2022-03-30 11:00:00,473.8,475.23,473.56,474.38,2775.0,473.8,475.23,473.56,474.38,2775.0
2022-03-30 11:30:00,474.44,476.06,474.44,475.09,2134.0,474.44,476.06,474.44,475.09,2134.0
2022-03-30 12:00:00,474.46,476.53,473.63,476.0,8006.0,474.46,476.53,473.63,476.0,8006.0
2022-03-30 12:30:00,475.63,476.68,474.42,474.59,2728.0,475.63,476.68,474.42,474.59,2728.0
2022-03-30 13:00:00,474.72,475.32,473.94,475.21,3800.0,474.72,475.32,473.94,475.21,3800.0
2022-03-30 13:30:00,475.5,476.26,473.53,473.94,4329.0,475.5,476.26,473.53,473.94,4329.0
2022-03-30 14:00:00,473.98,474.6,473.64,474.35,7284.0,473.98,474.6,473.64,474.35,7284.0
2022-03-30 14:30:00,474.9,475.68,473.83,474.35,5030.0,474.9,475.68,473.83,474.35,5030.0
2022-03-30 15:00:00,474.0,474.09,472.03,473.99,6445.0,474.0,474.09,472.03,473.99,6445.0
2022-03-30 15:30:00,473.9,477.18,473.64,477.17,15412.0,473.9,477.18,473.64,477.17,15412.0
2022-03-31 09:30:00,473.35,475.57,472.38,475.57,4362.0,473.35,475.57,472.38,475.57,4362.0
2022-03-31 10:00:00,475.86,475.86,470.07,472.09,11740.0,475.86,475.86,470.07,472.09,11740.0
2022-03-31 10:30:00,472.27,473.98,471.83,473.98,2212.0,472.27,473.98,471.83,473.98,2212.0
2022-03-31 11:00:00,474.17,474.29,473.24,473.54,800.0,474.17,474.29,473.24,473.54,800.0
2022-03-31 11:30:00,473.5,474.22,472.95,473.2,2596.0,473.5,474.22,472.95,473.2,2596.0
2022-03-31 12:00:00,473.2,473.2,471.83,471.98,4110.0,473.2,473.2,471.83,471.98,4110.0
2022-03-31 12:30:00,471.99,475.1,471.95,473.75,3397.0,471.99,475.1,471.95,473.75,3397.0
2022-03-31 13:00:00,473.95,474.86,469.88,470.28,6889.0,473.95,474.86,469.88,470.28,6889.0
2022-03-31 13:30:00,471.52,471.52,469.93,470.03,3474.0,471.52,471.52,469.93,470.03,3474.0
2022-03-31 14:00:00,470.0,470.99,469.52,470.22,11066.0,470.0,470.99,469.52,470.22,11066.0
2022-03-31 14:30:00,470.02,470.02,467.99,469.5,4420.0,470.02,470.02,467.99,469.5,4420.0
2022-03-31 15:00:00,471.29,472.34,469.75,470.5,9732.0,471.29,472.34,469.75,470.5,9732.0
2022-03-31 15:30:00,470.5,470.5,466.3,466.3,53751.0,470.5,470.5,466.3,466.3,53751.0
2022-04-01 09:30:00,466.05,468.67,456.41,460.33,8198.0,466.05,468.67,456.41,460.33,8198.0
2022-04-01 10:00:00,460.6,460.64,455.89,459.78,14526.0,460.6,460.64,455.89,459.78,14526.0
2022-04-01 10:30:00,459.86,461.92,458.18,461.17,9993.0,459.86,461.92,458.18,461.17,9993.0
2022-04-01 11:00:00,460.0,463.96,460.0,460.59,3703.0,460.0,463.96,460.0,460.59,3703.0
2022-04-01 11:30:00,460.19,460.19,453.22,454.3,6765.0,460.19,460.19,453.22,454.3,6765.0
2022-04-01 12:00:00,453.08,455.33,452.55,454.56,10367.0,453.08,455.33,452.55,454.56,10367.0
2022-04-01 12:30:00,454.94,456.35,454.17,455.81,5983.0,454.94,456.35,454.17,455.81,5983.0
2022-04-01 13:00:00,455.81,457.59,453.67,453.68,10445.0,455.81,457.59,453.67,453.68,10445.0
2022-04-01 13:30:00,454.61,454.91,449.62,452.17,25404.0,454.61,454.91,449.62,452.17,25404.0
2022-04-01 14:00:00,451.27,453.16,450.35,453.16,10965.0,451.27,453.16,450.35,453.16,10965.0
2022-04-01 14:30:00,453.22,454.73,453.1,453.29,5009.0,453.22,454.73,453.1,453.29,5009.0
2022-04-01 15:00:00,453.29,453.61,449.69,450.08,7623.0,453.29,453.61,449.69,450.08,7623.0
2022-04-01 15:30:00,450.04,451.02,447.6,449.51,48334.0,450.04,451.02,447.6,449.51,48334.0
2022-04-04 09:30:00,450.88,455.18,450.88,454.61,2697.0,450.88,455.18,450.88,454.61,2697.0
2022-04-04 10:00:00,455.54,457.39,455.54,456.74,2269.0,455.54,457.39,455.54,456.74,2269.0
2022-04-04 10:30:00,456.06,457.85,455.61,456.45,6030.0,456.06,457.85,455.61,456.45,6030.0
2022-04-04 11:00:00,456.99,459.45,456.87,458.88,1806.0,456.99,459.45,456.87,458.88,1806.0
2022-04-04 11:30:00,459.14,459.14,458.2,458.66,2353.0,459.14,459.14,458.2,458.66,2353.0
2022-04-04 12:00:00,458.53,459.0,456.87,457.13,1925.0,458.53,459.0,456.87,457.13,1925.0
2022-04-04 12:30:00,457.3,457.38,455.51,455.51,1806.0,457.3,457.38,455.51,455.51,1806.0
2022-04-04 13:00:00,454.5,455.58,454.23,454.39,4589.0,454.5,455.58,454.23,454.39,4589.0
2022-04-04 13:30:00,454.8,455.35,454.55,455.32,1813.0,454.8,455.35,454.55,455.32,1813.0
2022-04-04 14:00:00,455.35,455.35,452.62,454.14,2658.0,455.35,455.35,452.62,454.14,2658.0
2022-04-04 14:30:00,454.14,454.67,453.61,454.66,2312.0,454.14,454.67,453.61,454.66,2312.0
2022-04-04 15:00:00,453.91,454.53,452.7,452.7,2552.0,453.91,454.53,452.7,452.7,2552.0
2022-04-04 15:30:00,452.75,453.47,451.4,452.43,20064.0,452.75,453.47,451.4,452.43,20064.0
2022-04-05 09:30:00,450.46,453.49,449.47,452.57,5180.0,450.46,453.49,449.47,452.57,5180.0
2022-04-05 10:00:00,452.57,452.57,443.4,443.93,9273.0,452.57,452.57,443.4,443.93,9273.0
2022-04-05 10:30:00,444.37,445.55,442.03,444.61,10299.0,444.37,445.55,442.03,444.61,10299.0
2022-04-05 11:00:00,444.18,447.63,444.18,446.43,5427.0,444.18,447.63,444.18,446.43,5427.0
2022-04-05 11:30:00,446.51,446.51,442.75,443.0,18864.0,446.51,446.51,442.75,443.0,18864.0
2022-04-05 12:00:00,442.99,443.0,438.84,439.26,7553.0,442.99,443.0,438.84,439.26,7553.0
2022-04-05 12:30:00,439.53,440.27,439.29,440.24,2978.0,439.53,440.27,439.29,440.24,2978.0
2022-04-05 13:00:00,439.95,440.64,439.61,439.86,12944.0,439.95,440.64,439.61,439.86,12944.0
2022-04-05 13:30:00,439.83,439.93,437.38,437.88,10287.0,439.83,439.93,437.38,437.88,10287.0
2022-04-05 14:00:00,438.25,441.29,438.13,441.03,12132.0,438.25,441.29,438.13,441.03,12132.0
2022-04-05 14:30:00,441.24,442.89,441.13,441.5,13496.0,441.24,442.89,441.13,441.5,13496.0
2022-04-05 15:00:00,441.84,441.84,439.81,440.74,5681.0,441.84,441.84,439.81,440.74,5681.0
2022-04-05 15:30:00,440.63,441.07,439.23,440.32,34701.0,440.63,441.07,439.23,440.32,34701.0
2022-04-06 09:30:00,437.09,437.27,431.71,431.71,7641.0,437.09,437.27,431.71,431.71,7641.0
2022-04-06 10:00:00,430.82,430.82,425.61,426.16,16689.0,430.82,430.82,425.61,426.16,16689.0
2022-04-06 10:30:00,427.45,428.35,424.05,424.05,19647.0,427.45,428.35,424.05,424.05,19647.0
2022-04-06 11:00:00,423.54,424.99,422.07,422.8,16175.0,423.54,424.99,422.07,422.8,16175.0
2022-04-06 11:30:00,423.04,430.09,422.08,428.6,18982.0,423.04,430.09,422.08,428.6,18982.0
2022-04-06 12:00:00,429.05,431.28,428.88,429.28,10215.0,429.05,431.28,428.88,429.28,10215.0
2022-04-06 12:30:00,429.42,429.96,425.0,425.14,22850.0,429.42,429.96,425.0,425.14,22850.0
2022-04-06 13:00:00,424.61,426.6,423.65,425.36,7116.0,424.61,426.6,423.65,425.36,7116.0
2022-04-06 13:30:00,425.8,427.75,424.17,424.17,5711.0,425.8,427.75,424.17,424.17,5711.0
2022-04-06 14:00:00,424.3,424.54,416.89,418.37,18199.0,424.3,424.54,416.89,418.37,18199.0
2022-04-06 14:30:00,418.8,422.05,417.53,421.96,12210.0,418.8,422.05,417.53,421.96,12210.0
2022-04-06 15:00:00,422.03,423.14,416.53,417.3,28498.0,422.03,423.14,416.53,417.3,28498.0
2022-04-06 15:30:00,416.81,419.46,414.55,419.09,50914.0,416.81,419.46,414.55,419.09,50914.0
2022-04-07 09:30:00,417.63,424.89,417.63,424.35,5404.0,417.63,424.89,417.63,424.35,5404.0
2022-04-07 10:00:00,424.97,426.13,418.75,421.51,17101.0,424.97,426.13,418.75,421.51,17101.0
2022-04-07 10:30:00,421.37,421.61,414.48,416.06,3406.0,421.37,421.61,414.48,416.06,3406.0
2022-04-07 11:00:00,416.1,417.61,415.42,416.89,6412.0,416.1,417.61,415.42,416.89,6412.0
2022-04-07 11:30:00,416.6,420.12,416.6,417.12,3249.0,416.6,420.12,416.6,417.12,3249.0
2022-04-07 12:00:00,417.86,418.51,416.76,418.51,5205.0,417.86,418.51,416.76,418.51,5205.0
2022-04-07 12:30:00,419.02,421.51,418.77,421.5,4620.0,419.02,421.51,418.77,421.5,4620.0
2022-04-07 13:00:00,421.68,421.68,419.77,420.72,3458.0,421.68,421.68,419.77,420.72,3458.0
2022-04-07 13:30:00,421.16,421.96,419.76,421.23,4118.0,421.16,421.96,419.76,421.23,4118.0
2022-04-07 14:00:00,421.66,422.93,420.91,421.79,3134.0,421.66,422.93,420.91,421.79,3134.0
2022-04-07 14:30:00,422.18,424.31,421.88,424.31,2802.0,422.18,424.31,421.88,424.31,2802.0
2022-04-07 15:00:00,424.02,426.18,423.19,423.62,13111.0,424.02,426.18,423.19,423.62,13111.0
2022-04-07 15:30:00,423.67,424.39,421.0,421.18,30983.0,423.67,424.39,421.0,421.18,30983.0
2022-04-08 09:30:00,419.59,423.59,419.59,421.67,3395.0,419.59,423.59,419.59,421.67,3395.0
2022-04-08 10:00:00,422.62,424.34,421.99,424.3,7039.0,422.62,424.34,421.99,424.3,7039.0
2022-04-08 10:30:00,424.67,426.19,423.53,426.19,1720.0,424.67,426.19,423.53,426.19,1720.0
2022-04-08 11:00:00,426.31,427.79,424.86,425.31,3646.0,426.31,427.79,424.86,425.31,3646.0
2022-04-08 11:30:00,425.56,426.35,423.77,425.94,7259.0,425.56,426.35,423.77,425.94,7259.0
2022-04-08 12:00:00,425.94,428.93,425.86,428.88,4457.0,425.94,428.93,425.86,428.88,4457.0
2022-04-08 12:30:00,428.34,428.34,426.86,427.4,3902.0,428.34,428.34,426.86,427.4,3902.0
2022-04-08 13:00:00,427.47,427.71,426.17,426.38,3489.0,427.47,427.71,426.17,426.38,3489.0
2022-04-08 13:30:00,426.34,429.14,424.69,428.27,13568.0,426.34,429.14,424.69,428.27,13568.0
2022-04-08 14:00:00,427.69,427.86,427.05,427.45,3700.0,427.69,427.86,427.05,427.45,3700.0
2022-04-08 14:30:00,427.53,427.71,423.32,423.32,5384.0,427.53,427.71,423.32,423.32,5384.0
2022-04-08 15:00:00,422.85,423.33,421.39,421.45,5296.0,422.85,423.33,421.39,421.45,5296.0
2022-04-08 15:30:00,421.79,421.79,418.16,418.79,25650.0,421.79,421.79,418.16,418.79,25650.0
2022-04-11 09:30:00,414.23,414.51,410.68,412.53,4350.0,414.23,414.51,410.68,412.53,4350.0
2022-04-11 10:00:00,413.43,414.89,410.98,410.98,5415.0,413.43,414.89,410.98,410.98,5415.0
2022-04-11 10:30:00,411.72,413.75,409.94,413.75,5064.0,411.72,413.75,409.94,413.75,5064.0
2022-04-11 11:00:00,412.49,415.13,411.19,415.13,4275.0,412.49,415.13,411.19,415.13,4275.0
2022-04-11 11:30:00,415.23,416.8,414.41,414.69,3848.0,415.23,416.8,414.41,414.69,3848.0
2022-04-11 12:00:00,415.17,415.28,412.8,413.08,2768.0,415.17,415.28,412.8,413.08,2768.0
2022-04-11 12:30:00,413.49,413.5,411.93,411.94,1880.0,413.49,413.5,411.93,411.94,1880.0
2022-04-11 13:00:00,413.03,413.94,411.47,411.47,3570.0,413.03,413.94,411.47,411.47,3570.0
2022-04-11 13:30:00,411.82,412.71,410.55,411.43,5903.0,411.82,412.71,410.55,411.43,5903.0
2022-04-11 14:00:00,411.19,411.2,409.54,410.72,4151.0,411.19,411.2,409.54,410.72,4151.0
2022-04-11 14:30:00,410.38,413.28,410.05,412.36,5578.0,410.38,413.28,410.05,412.36,5578.0
2022-04-11 15:00:00,412.71,414.31,411.9,413.78,8647.0,412.71,414.31,411.9,413.78,8647.0
2022-04-11 15:30:00,413.5,414.02,410.87,410.92,38984.0,413.5,414.02,410.87,410.92,38984.0
2022-04-12 09:30:00,416.84,416.99,413.89,416.12,4036.0,416.84,416.99,413.89,416.12,4036.0
2022-04-12 10:00:00,416.73,417.45,410.34,410.35,5710.0,416.73,417.45,410.34,410.35,5710.0
2022-04-12 10:30:00,410.24,410.73,407.52,409.11,9481.0,410.24,410.73,407.52,409.11,9481.0
2022-04-12 11:00:00,409.78,412.98,409.78,412.36,3234.0,409.78,412.98,409.78,412.36,3234.0
2022-04-12 11:30:00,413.32,414.4,412.93,412.94,4194.0,413.32,414.4,412.93,412.94,4194.0
2022-04-12 12:00:00,411.87,411.87,409.76,409.76,2642.0,411.87,411.87,409.76,409.76,2642.0
2022-04-12 12:30:00,409.74,410.78,409.65,410.78,3429.0,409.74,410.78,409.65,410.78,3429.0
2022-04-12 13:00:00,409.75,410.98,409.21,410.98,3834.0,409.75,410.98,409.21,410.98,3834.0
2022-04-12 13:30:00,409.66,410.94,409.39,410.5,5778.0,409.66,410.94,409.39,410.5,5778.0
2022-04-12 14:00:00,410.98,411.41,408.86,408.87,3076.0,410.98,411.41,408.86,408.87,3076.0
2022-04-12 14:30:00,408.57,410.29,407.51,409.43,5677.0,408.57,410.29,407.51,409.43,5677.0
2022-04-12 15:00:00,408.66,408.66,405.48,408.15,6961.0,408.66,408.66,405.48,408.15,6961.0
2022-04-12 15:30:00,408.28,409.45,407.01,407.39,29531.0,408.28,409.45,407.01,407.39,29531.0
2022-04-13 09:30:00,405.0,408.65,402.55,408.28,6333.0,405.0,408.65,402.55,408.28,6333.0
2022-04-13 10:00:00,407.54,408.84,406.35,408.84,4128.0,407.54,408.84,406.35,408.84,4128.0
2022-04-13 10:30:00,409.38,409.88,408.34,409.13,2001.0,409.38,409.88,408.34,409.13,2001.0
2022-04-13 11:00:00,410.3,413.11,410.3,413.11,901.0,410.3,413.11,410.3,413.11,901.0
2022-04-13 11:30:00,414.04,414.96,413.65,414.46,4516.0,414.04,414.96,413.65,414.46,4516.0
2022-04-13 12:00:00,413.94,413.98,412.01,412.17,3139.0,413.94,413.98,412.01,412.17,3139.0
2022-04-13 12:30:00,412.65,413.71,412.64,413.45,1852.0,412.65,413.71,412.64,413.45,1852.0
2022-04-13 13:00:00,414.12,414.12,412.37,412.49,2383.0,414.12,414.12,412.37,412.49,2383.0
2022-04-13 13:30:00,412.99,412.99,410.72,411.19,1611.0,412.99,412.99,410.72,411.19,1611.0
2022-04-13 14:00:00,411.67,413.15,411.64,412.83,1860.0,411.67,413.15,411.64,412.83,1860.0
2022-04-13 14:30:00,413.62,414.53,413.48,414.12,3070.0,413.62,414.53,413.48,414.12,3070.0
2022-04-13 15:00:00,413.76,415.22,413.2,415.22,5704.0,413.76,415.22,413.2,415.22,5704.0
2022-04-13 15:30:00,415.06,416.37,414.45,415.62,32185.0,415.06,416.37,414.45,415.62,32185.0
2022-04-14 09:30:00,417.8,417.92,415.0,415.44,2299.0,417.8,417.92,415.0,415.44,2299.0
2022-04-14 10:00:00,415.12,415.12,412.4,414.49,3876.0,415.12,415.12,412.4,414.49,3876.0
2022-04-14 10:30:00,414.88,415.96,413.98,414.62,4077.0,414.88,415.96,413.98,414.62,4077.0
2022-04-14 11:00:00,414.51,414.92,414.51,414.92,200.0,414.51,414.92,414.51,414.92,200.0
2022-04-14 11:30:00,416.47,416.48,414.77,415.43,1025.0,416.47,416.48,414.77,415.43,1025.0
2022-04-14 12:00:00,415.49,415.49,412.05,412.06,2128.0,415.49,415.49,412.05,412.06,2128.0
2022-04-14 12:30:00,412.4,412.4,411.62,412.28,700.0,412.4,412.4,411.62,412.28,700.0
2022-04-14 13:00:00,414.09,415.09,414.0,414.78,1498.0,414.09,415.09,414.0,414.78,1498.0
2022-04-14 13:30:00,415.08,416.72,415.03,416.25,1569.0,415.08,416.72,415.03,416.25,1569.0
2022-04-14 14:00:00,416.77,417.59,416.26,416.27,2219.0,416.77,417.59,416.26,416.27,2219.0
2022-04-14 14:30:00,416.48,416.48,414.24,414.24,2026.0,416.48,416.48,414.24,414.24,2026.0
2022-04-14 15:00:00,414.09,414.45,413.41,413.56,2122.0,414.09,414.45,413.41,413.56,2122.0
2022-04-14 15:30:00,413.51,414.46,412.53,413.71,22281.0,413.51,414.46,412.53,413.71,22281.0
2022-04-18 09:30:00,413.33,413.8,412.42,413.39,2688.0,413.33,413.8,412.42,413.39,2688.0
2022-04-18 10:00:00,412.5,414.77,412.41,414.12,1666.0,412.5,414.77,412.41,414.12,1666.0
2022-04-18 10:30:00,413.42,413.42,411.4,411.4,1757.0,413.42,413.42,411.4,411.4,1757.0
2022-04-18 11:00:00,411.27,412.12,410.63,410.63,1579.0,411.27,412.12,410.63,410.63,1579.0
2022-04-18 11:30:00,411.0,411.19,409.71,411.19,1102.0,411.0,411.19,409.71,411.19,1102.0
2022-04-18 12:00:00,409.97,409.97,408.89,408.89,1642.0,409.97,409.97,408.89,408.89,1642.0
2022-04-18 12:30:00,407.77,407.83,406.89,407.35,1633.0,407.77,407.83,406.89,407.35,1633.0
2022-04-18 13:00:00,407.65,408.84,407.26,408.5,2610.0,407.65,408.84,407.26,408.5,2610.0
2022-04-18 13:30:00,408.57,410.69,408.57,410.11,3024.0,408.57,410.69,408.57,410.11,3024.0
2022-04-18 14:00:00,410.31,410.31,407.34,408.19,4230.0,410.31,410.31,407.34,408.19,4230.0
2022-04-18 14:30:00,407.94,407.94,406.18,406.39,2578.0,407.94,407.94,406.18,406.39,2578.0
2022-04-18 15:00:00,406.38,406.38,404.84,404.94,1501.0,406.38,406.38,404.84,404.94,1501.0
2022-04-18 15:30:00,404.72,405.11,403.45,404.74,28156.0,404.72,405.11,403.45,404.74,28156.0
2022-04-19 09:30:00,402.87,408.18,402.78,406.24,23804.0,402.87,408.18,402.78,406.24,23804.0
2022-04-19 10:00:00,406.57,409.83,406.52,408.06,6821.0,406.57,409.83,406.52,408.06,6821.0
2022-04-19 10:30:00,408.04,408.9,405.82,407.31,8259.0,408.04,408.9,405.82,407.31,8259.0
2022-04-19 11:00:00,407.04,407.6,406.0,406.37,6791.0,407.04,407.6,406.0,406.37,6791.0
2022-04-19 11:30:00,406.64,410.57,405.97,410.19,28257.0,406.64,410.57,405.97,410.19,28257.0
2022-04-19 12:00:00,410.41,412.06,409.79,409.8,9583.0,410.41,412.06,409.79,409.8,9583.0
2022-04-19 12:30:00,409.44,409.76,407.29,407.29,3122.0,409.44,409.76,407.29,407.29,3122.0
2022-04-19 13:00:00,407.66,408.25,405.7,408.25,7801.0,407.66,408.25,405.7,408.25,7801.0
2022-04-19 13:30:00,408.66,414.04,408.66,413.95,5915.0,408.66,414.04,408.66,413.95,5915.0
2022-04-19 14:00:00,414.12,414.53,411.98,412.31,8494.0,414.12,414.53,411.98,412.31,8494.0
2022-04-19 14:30:00,412.38,412.52,409.16,409.55,6957.0,412.38,412.52,409.16,409.55,6957.0
2022-04-19 15:00:00,409.46,410.65,408.63,409.01,11133.0,409.46,410.65,408.63,409.01,11133.0
2022-04-19 15:30:00,409.01,410.24,408.49,409.54,38147.0,409.01,410.24,408.49,409.54,38147.0
2022-04-20 09:30:00,413.45,414.59,409.42,411.06,2144.0,413.45,414.59,409.42,411.06,2144.0
2022-04-20 10:00:00,409.5,411.15,405.58,407.37,8652.0,409.5,411.15,405.58,407.37,8652.0
2022-04-20 10:30:00,408.32,415.6,407.83,415.6,6624.0,408.32,415.6,407.83,415.6,6624.0
2022-04-20 11:00:00,416.04,416.37,414.1,414.82,4660.0,416.04,416.37,414.1,414.82,4660.0
2022-04-20 11:30:00,414.66,414.82,412.56,412.89,5304.0,414.66,414.82,412.56,412.89,5304.0
2022-04-20 12:00:00,413.15,413.46,410.0,410.36,2715.0,413.15,413.46,410.0,410.36,2715.0
2022-04-20 12:30:00,410.8,411.66,410.11,410.45,4468.0,410.8,411.66,410.11,410.45,4468.0
2022-04-20 13:00:00,410.77,411.22,409.47,410.8,8355.0,410.77,411.22,409.47,410.8,8355.0
2022-04-20 13:30:00,411.03,411.03,410.22,410.22,6737.0,411.03,411.03,410.22,410.22,6737.0
2022-04-20 14:00:00,410.55,410.68,408.83,408.91,3713.0,410.55,410.68,408.83,408.91,3713.0
2022-04-20 14:30:00,408.69,409.14,405.2,406.1,5706.0,408.69,409.14,405.2,406.1,5706.0
2022-04-20 15:00:00,406.69,407.74,406.57,406.86,6443.0,406.69,407.74,406.57,406.86,6443.0
2022-04-20 15:30:00,407.1,409.73,406.72,407.63,27219.0,407.1,409.73,406.72,407.63,27219.0
2022-04-21 09:30:00,412.42,412.42,402.05,403.05,9201.0,412.42,412.42,402.05,403.05,9201.0
2022-04-21 10:00:00,403.05,403.05,399.11,402.13,8609.0,403.05,403.05,399.11,402.13,8609.0
2022-04-21 10:30:00,402.68,403.2,400.04,400.59,9134.0,402.68,403.2,400.04,400.59,9134.0
2022-04-21 11:00:00,399.95,404.05,399.55,402.76,6400.0,399.95,404.05,399.55,402.76,6400.0
2022-04-21 11:30:00,402.82,402.92,397.07,397.87,5700.0,402.82,402.92,397.07,397.87,5700.0
2022-04-21 12:00:00,398.11,399.13,396.74,397.25,8100.0,398.11,399.13,396.74,397.25,8100.0
2022-04-21 12:30:00,397.2,398.0,396.21,396.59,11601.0,397.2,398.0,396.21,396.59,11601.0
2022-04-21 13:00:00,395.89,396.17,393.38,396.17,4317.0,395.89,396.17,393.38,396.17,4317.0
2022-04-21 13:30:00,396.67,396.67,393.84,393.84,13516.0,396.67,396.67,393.84,393.84,13516.0
2022-04-21 14:00:00,392.57,393.12,389.05,390.65,12310.0,392.57,393.12,389.05,390.65,12310.0
2022-04-21 14:30:00,391.01,391.15,387.48,388.26,11536.0,391.01,391.15,387.48,388.26,11536.0
2022-04-21 15:00:00,387.67,389.01,387.03,388.8,13607.0,387.67,389.01,387.03,388.8,13607.0
2022-04-21 15:30:00,388.43,388.43,384.44,387.22,44439.0,388.43,388.43,384.44,387.22,44439.0
2022-04-22 09:30:00,386.91,389.05,384.5,384.5,4040.0,386.91,389.05,384.5,384.5,4040.0
2022-04-22 10:00:00,386.36,387.22,384.11,384.4,4020.0,386.36,387.22,384.11,384.4,4020.0
2022-04-22 10:30:00,384.37,387.85,384.37,386.43,4997.0,384.37,387.85,384.37,386.43,4997.0
2022-04-22 11:00:00,387.27,388.74,387.0,387.0,4404.0,387.27,388.74,387.0,387.0,4404.0
2022-04-22 11:30:00,387.18,387.2,384.31,384.59,2034.0,387.18,387.2,384.31,384.59,2034.0
2022-04-22 12:00:00,384.01,384.43,382.44,383.47,5486.0,384.01,384.43,382.44,383.47,5486.0
2022-04-22 12:30:00,384.35,385.06,382.36,383.14,3148.0,384.35,385.06,382.36,383.14,3148.0
2022-04-22 13:00:00,382.6,384.95,381.73,382.96,4289.0,382.6,384.95,381.73,382.96,4289.0
2022-04-22 13:30:00,382.97,383.87,382.36,382.73,2506.0,382.97,383.87,382.36,382.73,2506.0
2022-04-22 14:00:00,382.8,384.0,382.22,383.9,2226.0,382.8,384.0,382.22,383.9,2226.0
2022-04-22 14:30:00,382.79,384.14,382.49,382.66,2858.0,382.79,384.14,382.49,382.66,2858.0
2022-04-22 15:00:00,383.15,384.76,381.89,384.14,6068.0,383.15,384.76,381.89,384.14,6068.0
2022-04-22 15:30:00,384.39,385.84,381.86,382.9,19909.0,384.39,385.84,381.86,382.9,19909.0
2022-04-25 09:30:00,380.0,384.41,378.06,379.21,8853.0,380.0,384.41,378.06,379.21,8853.0
2022-04-25 10:00:00,380.43,386.4,380.13,386.4,4894.0,380.43,386.4,380.13,386.4,4894.0
2022-04-25 10:30:00,386.55,389.96,383.12,383.12,9822.0,386.55,389.96,383.12,383.12,9822.0
2022-04-25 11:00:00,383.55,387.22,383.54,386.01,4888.0,383.55,387.22,383.54,386.01,4888.0
2022-04-25 11:30:00,386.6,387.73,385.39,387.11,4596.0,386.6,387.73,385.39,387.11,4596.0
2022-04-25 12:00:00,386.74,390.24,386.58,389.87,5432.0,386.74,390.24,386.58,389.87,5432.0
2022-04-25 12:30:00,389.32,390.2,388.02,388.25,6207.0,389.32,390.2,388.02,388.25,6207.0
2022-04-25 13:00:00,388.54,388.54,385.3,387.14,17648.0,388.54,388.54,385.3,387.14,17648.0
2022-04-25 13:30:00,387.11,387.29,385.49,385.49,10529.0,387.11,387.29,385.49,385.49,10529.0
2022-04-25 14:00:00,385.42,387.76,384.93,387.38,11199.0,385.42,387.76,384.93,387.38,11199.0
2022-04-25 14:30:00,387.38,387.38,384.78,384.78,17420.0,387.38,387.38,384.78,384.78,17420.0
2022-04-25 15:00:00,384.63,386.37,383.47,386.28,29981.0,384.63,386.37,383.47,386.28,29981.0
2022-04-25 15:30:00,386.29,386.77,385.0,386.07,91636.0,386.29,386.77,385.0,386.07,91636.0
2022-04-26 09:30:00,384.0,384.0,374.92,374.92,8775.0,384.0,384.0,374.92,374.92,8775.0
2022-04-26 10:00:00,374.28,374.68,371.31,371.31,4147.0,374.28,374.68,371.31,371.31,4147.0
2022-04-26 10:30:00,371.72,374.1,371.15,373.05,6174.0,371.72,374.1,371.15,373.05,6174.0
2022-04-26 11:00:00,372.72,372.72,370.21,370.26,16286.0,372.72,372.72,370.21,370.26,16286.0
2022-04-26 11:30:00,370.5,370.54,368.98,369.65,11406.0,370.5,370.54,368.98,369.65,11406.0
2022-04-26 12:00:00,370.0,371.03,369.34,370.0,82115.0,370.0,371.03,369.34,370.0,82115.0
2022-04-26 12:30:00,369.88,370.58,368.89,369.69,42147.0,369.88,370.58,368.89,369.69,42147.0
2022-04-26 13:00:00,369.67,369.88,367.45,367.59,6400.0,369.67,369.88,367.45,367.59,6400.0
2022-04-26 13:30:00,367.84,371.63,367.8,371.35,41450.0,367.84,371.63,367.8,371.35,41450.0
2022-04-26 14:00:00,372.01,373.95,371.1,373.95,9225.0,372.01,373.95,371.1,373.95,9225.0
2022-04-26 14:30:00,374.01,374.11,372.08,373.0,5300.0,374.01,374.11,372.08,373.0,5300.0
2022-04-26 15:00:00,373.15,373.48,369.02,369.53,11920.0,373.15,373.48,369.02,369.53,11920.0
2022-04-26 15:30:00,369.5,370.07,368.0,369.34,35026.0,369.5,370.07,368.0,369.34,35026.0
2022-04-27 09:30:00,372.05,374.19,368.9,373.32,30297.0,372.05,374.19,368.9,373.32,30297.0
2022-04-27 10:00:00,372.6,373.71,369.43,370.13,6463.0,372.6,373.71,369.43,370.13,6463.0
2022-04-27 10:30:00,369.23,373.36,368.85,369.19,10915.0,369.23,373.36,368.85,369.19,10915.0
2022-04-27 11:00:00,369.28,373.51,369.27,372.01,11613.0,369.28,373.51,369.27,372.01,11613.0
2022-04-27 11:30:00,373.18,373.36,370.16,371.19,4204.0,373.18,373.36,370.16,371.19,4204.0
2022-04-27 12:00:00,371.24,375.48,370.32,375.05,50025.0,371.24,375.48,370.32,375.05,50025.0
2022-04-27 12:30:00,374.99,376.91,374.05,375.63,10054.0,374.99,376.91,374.05,375.63,10054.0
2022-04-27 13:00:00,374.87,376.14,373.77,375.17,4429.0,374.87,376.14,373.77,375.17,4429.0
2022-04-27 13:30:00,375.25,376.26,374.04,375.67,22432.0,375.25,376.26,374.04,375.67,22432.0
2022-04-27 14:00:00,375.81,375.82,374.41,375.1,5667.0,375.81,375.82,374.41,375.1,5667.0
2022-04-27 14:30:00,375.23,376.75,372.66,373.1,10077.0,375.23,376.75,372.66,373.1,10077.0
2022-04-27 15:00:00,372.92,374.96,372.37,374.1,12092.0,372.92,374.96,372.37,374.1,12092.0
2022-04-27 15:30:00,374.15,375.88,372.49,374.38,78436.0,374.15,375.88,372.49,374.38,78436.0
2022-04-28 09:30:00,395.97,400.0,384.99,387.89,187530.0,395.97,400.0,384.99,387.89,187530.0
2022-04-28 10:00:00,387.06,390.51,378.26,388.01,25736.0,387.06,390.51,378.26,388.01,25736.0
2022-04-28 10:30:00,388.27,388.27,372.89,377.41,29690.0,388.27,388.27,372.89,377.41,29690.0
2022-04-28 11:00:00,377.48,388.2,375.45,383.08,10128.0,377.48,388.2,375.45,383.08,10128.0
2022-04-28 11:30:00,383.52,384.6,378.19,381.34,7821.0,383.52,384.6,378.19,381.34,7821.0
2022-04-28 12:00:00,381.5,383.88,379.28,383.31,11302.0,381.5,383.88,379.28,383.31,11302.0
2022-04-28 12:30:00,383.16,390.47,383.16,389.88,8741.0,383.16,390.47,383.16,389.88,8741.0
2022-04-28 13:00:00,390.06,390.72,386.71,389.81,8662.0,390.06,390.72,386.71,389.81,8662.0
2022-04-28 13:30:00,389.87,390.14,386.56,389.01,11004.0,389.87,390.14,386.56,389.01,11004.0
2022-04-28 14:00:00,388.91,388.93,385.6,386.11,12520.0,388.91,388.93,385.6,386.11,12520.0
2022-04-28 14:30:00,386.27,390.42,384.3,388.34,33901.0,386.27,390.42,384.3,388.34,33901.0
2022-04-28 15:00:00,388.58,390.19,387.67,387.74,20208.0,388.58,390.19,387.67,387.74,20208.0
2022-04-28 15:30:00,387.46,387.58,381.15,385.33,73044.0,387.46,387.58,381.15,385.33,73044.0
2022-04-29 09:30:00,381.53,381.53,374.13,379.06,21717.0,381.53,381.53,374.13,379.06,21717.0
2022-04-29 10:00:00,379.05,380.31,375.12,376.72,8953.0,379.05,380.31,375.12,376.72,8953.0
2022-04-29 10:30:00,377.31,379.08,373.97,375.8,8015.0,377.31,379.08,373.97,375.8,8015.0
2022-04-29 11:00:00,374.6,379.14,373.51,379.13,18289.0,374.6,379.14,373.51,379.13,18289.0
2022-04-29 11:30:00,379.43,380.19,377.89,379.0,7376.0,379.43,380.19,377.89,379.0,7376.0
2022-04-29 12:00:00,379.03,379.03,374.77,375.56,5226.0,379.03,379.03,374.77,375.56,5226.0
2022-04-29 12:30:00,375.69,377.4,374.43,374.77,5378.0,375.69,377.4,374.43,374.77,5378.0
2022-04-29 13:00:00,375.17,378.09,374.44,378.08,6245.0,375.17,378.09,374.44,378.08,6245.0
2022-04-29 13:30:00,378.16,379.8,374.49,376.56,7686.0,378.16,379.8,374.49,376.56,7686.0
2022-04-29 14:00:00,376.62,378.59,375.45,378.21,4902.0,376.62,378.59,375.45,378.21,4902.0
2022-04-29 14:30:00,378.21,378.21,374.67,375.24,8454.0,378.21,378.21,374.67,375.24,8454.0
2022-04-29 15:00:00,375.13,376.28,374.32,375.41,8763.0,375.13,376.28,374.32,375.41,8763.0
2022-04-29 15:30:00,375.07,376.98,372.98,374.46,45048.0,375.07,376.98,372.98,374.46,45048.0
2022-05-02 09:30:00,373.11,377.22,368.93,374.12,51467.0,373.11,377.22,368.93,374.12,51467.0
2022-05-02 10:00:00,374.41,376.33,369.11,373.1,22231.0,374.41,376.33,369.11,373.1,22231.0
2022-05-02 10:30:00,373.18,374.55,372.75,373.59,25781.0,373.18,374.55,372.75,373.59,25781.0
2022-05-02 11:00:00,372.85,373.97,372.21,373.33,5588.0,372.85,373.97,372.21,373.33,5588.0
2022-05-02 11:30:00,373.16,373.95,369.64,373.39,42687.0,373.16,373.95,369.64,373.39,42687.0
2022-05-02 12:00:00,373.4,374.15,370.8,373.79,13110.0,373.4,374.15,370.8,373.79,13110.0
2022-05-02 12:30:00,374.03,374.03,370.86,370.86,12394.0,374.03,374.03,370.86,370.86,12394.0
2022-05-02 13:00:00,370.18,370.98,367.33,370.38,11772.0,370.18,370.98,367.33,370.38,11772.0
2022-05-02 13:30:00,370.31,372.96,369.94,372.94,17251.0,370.31,372.96,369.94,372.94,17251.0
2022-05-02 14:00:00,372.72,374.29,371.36,373.27,21249.0,372.72,374.29,371.36,373.27,21249.0
2022-05-02 14:30:00,373.33,373.57,370.43,371.39,21411.0,373.33,373.57,370.43,371.39,21411.0
2022-05-02 15:00:00,371.53,373.93,371.53,372.96,28632.0,371.53,373.93,371.53,372.96,28632.0
2022-05-02 15:30:00,372.88,374.7,371.58,373.96,118166.0,372.88,374.7,371.58,373.96,118166.0
2022-05-03 09:30:00,374.41,375.09,372.0,374.44,6305.0,374.41,375.09,372.0,374.44,6305.0
2022-05-03 10:00:00,375.56,376.95,371.56,374.11,3657.0,375.56,376.95,371.56,374.11,3657.0
2022-05-03 10:30:00,373.65,373.65,369.1,369.96,20548.0,373.65,373.65,369.1,369.96,20548.0
2022-05-03 11:00:00,369.42,375.58,369.1,374.1,14294.0,369.42,375.58,369.1,374.1,14294.0
2022-05-03 11:30:00,374.55,374.85,372.86,372.86,7980.0,374.55,374.85,372.86,372.86,7980.0
2022-05-03 12:00:00,372.14,372.58,370.26,370.31,6207.0,372.14,372.58,370.26,370.31,6207.0
2022-05-03 12:30:00,370.47,372.87,370.29,371.88,13690.0,370.47,372.87,370.29,371.88,13690.0
2022-05-03 13:00:00,371.88,375.25,371.87,374.6,12267.0,371.88,375.25,371.87,374.6,12267.0
2022-05-03 13:30:00,374.79,375.09,372.66,372.66,7329.0,374.79,375.09,372.66,372.66,7329.0
2022-05-03 14:00:00,373.0,373.03,370.83,370.83,7860.0,373.0,373.03,370.83,370.83,7860.0
2022-05-03 14:30:00,370.69,372.0,369.62,372.0,13868.0,370.69,372.0,369.62,372.0,13868.0
2022-05-03 15:00:00,373.15,373.16,371.65,372.19,8123.0,373.15,373.16,371.65,372.19,8123.0
2022-05-03 15:30:00,372.39,373.0,369.9,369.95,79601.0,372.39,373.0,369.9,369.95,79601.0
2022-05-04 09:30:00,370.22,370.22,366.16,366.34,13755.0,370.22,370.22,366.16,366.34,13755.0
2022-05-04 10:00:00,366.83,367.09,362.53,363.16,6236.0,366.83,367.09,362.53,363.16,6236.0
2022-05-04 10:30:00,363.18,363.36,361.77,362.14,3406.0,363.18,363.36,361.77,362.14,3406.0
2022-05-04 11:00:00,361.84,364.15,361.83,363.67,3177.0,361.84,364.15,361.83,363.67,3177.0
2022-05-04 11:30:00,363.57,364.16,363.04,363.61,4560.0,363.57,364.16,363.04,363.61,4560.0
2022-05-04 12:00:00,363.45,367.0,363.45,367.0,4940.0,363.45,367.0,363.45,367.0,4940.0
2022-05-04 12:30:00,366.78,367.29,366.05,366.55,10157.0,366.78,367.29,366.05,366.55,10157.0
2022-05-04 13:00:00,366.83,367.04,364.87,365.6,7881.0,366.83,367.04,364.87,365.6,7881.0
2022-05-04 13:30:00,365.56,366.36,364.33,366.02,7657.0,365.56,366.36,364.33,366.02,7657.0
2022-05-04 14:00:00,366.06,369.46,363.03,366.7,10974.0,366.06,369.46,363.03,366.7,10974.0
2022-05-04 14:30:00,366.67,371.57,363.05,370.54,10585.0,366.67,371.57,363.05,370.54,10585.0
2022-05-04 15:00:00,371.1,374.95,371.1,374.92,17167.0,371.1,374.95,371.1,374.92,17167.0
2022-05-04 15:30:00,375.14,380.63,374.97,377.47,69444.0,375.14,380.63,374.97,377.47,69444.0
2022-05-05 09:30:00,374.76,376.13,374.18,374.18,4202.0,374.76,376.13,374.18,374.18,4202.0
2022-05-05 10:00:00,374.24,374.68,367.95,368.99,4588.0,374.24,374.68,367.95,368.99,4588.0
2022-05-05 10:30:00,368.43,368.43,366.49,367.19,6003.0,368.43,368.43,366.49,367.19,6003.0
2022-05-05 11:00:00,367.23,367.56,365.36,365.62,5601.0,367.23,367.56,365.36,365.62,5601.0
2022-05-05 11:30:00,366.06,368.49,363.98,363.98,5569.0,366.06,368.49,363.98,363.98,5569.0
2022-05-05 12:00:00,363.57,365.52,363.28,364.83,3723.0,363.57,365.52,363.28,364.83,3723.0
2022-05-05 12:30:00,364.46,364.76,361.27,363.44,4546.0,364.46,364.76,361.27,363.44,4546.0
2022-05-05 13:00:00,364.21,365.24,363.08,364.03,3106.0,364.21,365.24,363.08,364.03,3106.0
2022-05-05 13:30:00,363.58,365.16,363.45,364.61,5302.0,363.58,365.16,363.45,364.61,5302.0
2022-05-05 14:00:00,364.15,364.48,362.15,362.38,3400.0,364.15,364.48,362.15,362.38,3400.0
2022-05-05 14:30:00,361.77,364.1,361.76,363.45,3054.0,361.77,364.1,361.76,363.45,3054.0
2022-05-05 15:00:00,363.13,363.13,360.85,360.99,4294.0,363.13,363.13,360.85,360.99,4294.0
2022-05-05 15:30:00,360.81,364.01,360.63,362.67,20206.0,360.81,364.01,360.63,362.67,20206.0
2022-05-06 09:30:00,355.43,356.97,345.3,347.29,37699.0,355.43,356.97,345.3,347.29,37699.0
2022-05-06 10:00:00,348.11,357.25,347.71,353.2,13910.0,348.11,357.25,347.71,353.2,13910.0
2022-05-06 10:30:00,353.23,356.44,350.1,355.68,10089.0,353.23,356.44,350.1,355.68,10089.0
2022-05-06 11:00:00,355.32,357.17,354.31,355.96,8970.0,355.32,357.17,354.31,355.96,8970.0
2022-05-06 11:30:00,355.99,356.43,352.31,352.39,10219.0,355.99,356.43,352.31,352.39,10219.0
2022-05-06 12:00:00,351.91,355.0,351.67,354.38,8503.0,351.91,355.0,351.67,354.38,8503.0
2022-05-06 12:30:00,354.33,355.44,352.56,354.85,8315.0,354.33,355.44,352.56,354.85,8315.0
2022-05-06 13:00:00,354.64,355.58,352.56,353.21,14071.0,354.64,355.58,352.56,353.21,14071.0
2022-05-06 13:30:00,354.24,354.38,352.49,352.49,7596.0,354.24,354.38,352.49,352.49,7596.0
2022-05-06 14:00:00,352.18,352.47,349.88,350.97,7599.0,352.18,352.47,349.88,350.97,7599.0
2022-05-06 14:30:00,351.65,351.7,347.59,348.58,19246.0,351.65,351.7,347.59,348.58,19246.0
2022-05-06 15:00:00,348.11,348.34,346.26,347.72,23939.0,348.11,348.34,346.26,347.72,23939.0
2022-05-06 15:30:00,347.93,351.29,347.69,350.31,49026.0,347.93,351.29,347.69,350.31,49026.0
2022-05-09 09:30:00,345.65,350.62,345.65,349.36,9518.0,345.65,350.62,345.65,349.36,9518.0
2022-05-09 10:00:00,349.1,350.55,345.04,347.01,3443.0,349.1,350.55,345.04,347.01,3443.0
2022-05-09 10:30:00,346.4,347.0,344.43,346.19,6596.0,346.4,347.0,344.43,346.19,6596.0
2022-05-09 11:00:00,345.95,346.2,342.13,343.24,7321.0,345.95,346.2,342.13,343.24,7321.0
2022-05-09 11:30:00,342.71,345.29,342.06,344.12,4280.0,342.71,345.29,342.06,344.12,4280.0
2022-05-09 12:00:00,343.65,346.55,343.07,344.5,10763.0,343.65,346.55,343.07,344.5,10763.0
2022-05-09 12:30:00,344.15,345.7,342.29,342.49,8186.0,344.15,345.7,342.29,342.49,8186.0
2022-05-09 13:00:00,342.14,342.86,341.13,342.23,4534.0,342.14,342.86,341.13,342.23,4534.0
2022-05-09 13:30:00,342.74,344.03,341.15,343.24,4439.0,342.74,344.03,341.15,343.24,4439.0
2022-05-09 14:00:00,343.43,343.76,341.65,343.4,4244.0,343.43,343.76,341.65,343.4,4244.0
2022-05-09 14:30:00,343.0,343.5,341.75,342.4,4365.0,343.0,343.5,341.75,342.4,4365.0
2022-05-09 15:00:00,343.52,344.33,342.62,342.62,3927.0,343.52,344.33,342.62,342.62,3927.0
2022-05-09 15:30:00,342.58,342.99,340.48,341.43,20196.0,342.58,342.99,340.48,341.43,20196.0
2022-05-10 09:30:00,347.73,351.14,345.44,351.14,11941.0,347.73,351.14,345.44,351.14,11941.0
2022-05-10 10:00:00,350.38,355.0,349.9,351.07,11432.0,350.38,355.0,349.9,351.07,11432.0
2022-05-10 10:30:00,351.82,352.65,348.4,349.82,15620.0,351.82,352.65,348.4,349.82,15620.0
2022-05-10 11:00:00,350.0,351.7,349.07,349.88,7309.0,350.0,351.7,349.07,349.88,7309.0
2022-05-10 11:30:00,352.06,353.71,350.36,353.49,6696.0,352.06,353.71,350.36,353.49,6696.0
2022-05-10 12:00:00,353.52,354.38,352.72,353.0,9386.0,353.52,354.38,352.72,353.0,9386.0
2022-05-10 12:30:00,354.06,354.55,350.61,350.62,18941.0,354.06,354.55,350.61,350.62,18941.0
2022-05-10 13:00:00,350.93,356.33,350.93,356.33,8734.0,350.93,356.33,350.93,356.33,8734.0
2022-05-10 13:30:00,358.02,361.46,358.02,361.46,3809.0,358.02,361.46,358.02,361.46,3809.0
2022-05-10 14:00:00,361.0,362.04,358.5,359.24,8619.0,361.0,362.04,358.5,359.24,8619.0
2022-05-10 14:30:00,359.66,361.08,358.15,360.39,8103.0,359.66,361.08,358.15,360.39,8103.0
2022-05-10 15:00:00,360.18,361.84,356.61,357.14,9980.0,360.18,361.84,356.61,357.14,9980.0
2022-05-10 15:30:00,356.85,359.19,356.35,358.06,33462.0,356.85,359.19,356.35,358.06,33462.0
2022-05-11 09:30:00,353.45,364.31,352.2,362.23,9879.0,353.45,364.31,352.2,362.23,9879.0
2022-05-11 10:00:00,360.62,361.84,357.57,359.48,8992.0,360.62,361.84,357.57,359.48,8992.0
2022-05-11 10:30:00,358.82,359.19,355.07,356.31,4959.0,358.82,359.19,355.07,356.31,4959.0
2022-05-11 11:00:00,356.5,358.27,355.33,358.16,4973.0,356.5,358.27,355.33,358.16,4973.0
2022-05-11 11:30:00,358.03,358.51,355.99,356.37,5309.0,358.03,358.51,355.99,356.37,5309.0
2022-05-11 12:00:00,355.61,356.84,354.7,354.78,8379.0,355.61,356.84,354.7,354.78,8379.0
2022-05-11 12:30:00,354.15,355.0,353.03,354.21,4882.0,354.15,355.0,353.03,354.21,4882.0
2022-05-11 13:00:00,353.82,354.54,353.03,353.05,4946.0,353.82,354.54,353.03,353.05,4946.0
2022-05-11 13:30:00,352.76,353.13,350.75,350.75,2867.0,352.76,353.13,350.75,350.75,2867.0
2022-05-11 14:00:00,350.96,352.8,350.91,352.49,4564.0,350.96,352.8,350.91,352.49,4564.0
2022-05-11 14:30:00,352.1,354.62,351.93,352.68,4960.0,352.1,354.62,351.93,352.68,4960.0
2022-05-11 15:00:00,353.07,353.1,351.71,351.84,8100.0,353.07,353.1,351.71,351.84,8100.0
2022-05-11 15:30:00,352.14,352.79,349.17,350.91,30237.0,352.14,352.79,349.17,350.91,30237.0
2022-05-12 09:30:00,347.24,352.13,346.66,350.93,22138.0,347.24,352.13,346.66,350.93,22138.0
2022-05-12 10:00:00,351.18,357.33,351.17,354.2,5036.0,351.18,357.33,351.17,354.2,5036.0
2022-05-12 10:30:00,354.21,357.77,353.43,356.43,6239.0,354.21,357.77,353.43,356.43,6239.0
2022-05-12 11:00:00,356.68,357.49,356.24,356.44,3443.0,356.68,357.49,356.24,356.44,3443.0
2022-05-12 11:30:00,356.57,356.7,352.33,352.69,3912.0,356.57,356.7,352.33,352.69,3912.0
2022-05-12 12:00:00,352.56,354.91,351.93,354.23,4829.0,352.56,354.91,351.93,354.23,4829.0
2022-05-12 12:30:00,355.28,356.08,353.27,353.27,3000.0,355.28,356.08,353.27,353.27,3000.0
2022-05-12 13:00:00,353.31,355.27,352.7,354.13,3134.0,353.31,355.27,352.7,354.13,3134.0
2022-05-12 13:30:00,354.53,354.58,350.47,350.96,6425.0,354.53,354.58,350.47,350.96,6425.0
2022-05-12 14:00:00,351.49,352.98,350.65,350.96,5224.0,351.49,352.98,350.65,350.96,5224.0
2022-05-12 14:30:00,351.07,351.09,349.5,350.09,3721.0,351.07,351.09,349.5,350.09,3721.0
2022-05-12 15:00:00,350.56,353.84,349.27,352.32,9398.0,350.56,353.84,349.27,352.32,9398.0
2022-05-12 15:30:00,351.89,352.72,350.84,352.2,33140.0,351.89,352.72,350.84,352.2,33140.0
2022-05-13 09:30:00,356.64,364.69,352.81,362.4,12972.0,356.64,364.69,352.81,362.4,12972.0
2022-05-13 10:00:00,363.45,365.48,363.45,363.46,6228.0,363.45,365.48,363.45,363.46,6228.0
2022-05-13 10:30:00,362.89,364.0,361.76,362.52,5482.0,362.89,364.0,361.76,362.52,5482.0
2022-05-13 11:00:00,361.93,362.6,360.99,362.56,4532.0,361.93,362.6,360.99,362.56,4532.0
2022-05-13 11:30:00,362.72,364.68,362.72,364.29,4895.0,362.72,364.68,362.72,364.29,4895.0
2022-05-13 12:00:00,364.57,365.19,364.19,364.48,3434.0,364.57,365.19,364.19,364.48,3434.0
2022-05-13 12:30:00,365.18,365.7,364.35,365.14,5879.0,365.18,365.7,364.35,365.14,5879.0
2022-05-13 13:00:00,365.46,365.46,362.64,363.24,5081.0,365.46,365.46,362.64,363.24,5081.0
2022-05-13 13:30:00,362.92,363.01,360.73,361.01,3080.0,362.92,363.01,360.73,361.01,3080.0
2022-05-13 14:00:00,360.2,360.2,358.61,359.2,3541.0,360.2,360.2,358.61,359.2,3541.0
2022-05-13 14:30:00,360.15,361.7,359.92,361.35,2900.0,360.15,361.7,359.92,361.35,2900.0
2022-05-13 15:00:00,362.05,363.77,362.05,363.47,4203.0,362.05,363.77,362.05,363.47,4203.0
2022-05-13 15:30:00,363.52,363.58,360.48,361.31,20000.0,363.52,363.58,360.48,361.31,20000.0
2022-05-16 09:30:00,359.43,366.0,357.6,364.81,16796.0,359.43,366.0,357.6,364.81,16796.0
2022-05-16 10:00:00,366.22,370.07,363.85,363.85,6018.0,366.22,370.07,363.85,363.85,6018.0
2022-05-16 10:30:00,363.24,364.27,361.55,361.59,13153.0,363.24,364.27,361.55,361.59,13153.0
2022-05-16 11:00:00,361.02,363.6,361.02,363.4,2078.0,361.02,363.6,361.02,363.4,2078.0
2022-05-16 11:30:00,363.57,366.78,362.99,366.78,5193.0,363.57,366.78,362.99,366.78,5193.0
2022-05-16 12:00:00,366.53,367.84,364.37,364.52,4617.0,366.53,367.84,364.37,364.52,4617.0
2022-05-16 12:30:00,364.19,365.03,363.21,363.42,6032.0,364.19,365.03,363.21,363.42,6032.0
2022-05-16 13:00:00,363.47,365.76,363.47,365.75,3815.0,363.47,365.76,363.47,365.75,3815.0
2022-05-16 13:30:00,366.15,366.47,364.12,364.62,5015.0,366.15,366.47,364.12,364.62,5015.0
2022-05-16 14:00:00,364.42,366.73,364.42,366.73,2276.0,364.42,366.73,364.42,366.73,2276.0
2022-05-16 14:30:00,367.61,367.61,366.27,366.41,3512.0,367.61,367.61,366.27,366.41,3512.0
2022-05-16 15:00:00,366.53,366.53,364.17,364.34,3938.0,366.53,366.53,364.17,364.34,3938.0
2022-05-16 15:30:00,364.12,364.64,362.7,364.46,25025.0,364.12,364.64,362.7,364.46,25025.0
2022-05-17 09:30:00,369.17,373.85,369.17,372.19,13386.0,369.17,373.85,369.17,372.19,13386.0
2022-05-17 10:00:00,371.62,373.74,371.62,372.53,10538.0,371.62,373.74,371.62,372.53,10538.0
2022-05-17 10:30:00,372.36,372.94,369.06,370.01,9727.0,372.36,372.94,369.06,370.01,9727.0
2022-05-17 11:00:00,371.4,372.86,370.87,372.86,3637.0,371.4,372.86,370.87,372.86,3637.0
2022-05-17 11:30:00,373.36,375.91,373.36,375.91,5348.0,373.36,375.91,373.36,375.91,5348.0
2022-05-17 12:00:00,375.57,375.95,373.79,374.84,3471.0,375.57,375.95,373.79,374.84,3471.0
2022-05-17 12:30:00,374.38,376.44,374.2,376.15,4122.0,374.38,376.44,374.2,376.15,4122.0
2022-05-17 13:00:00,376.25,378.44,376.25,377.79,5303.0,376.25,378.44,376.25,377.79,5303.0
2022-05-17 13:30:00,377.9,377.9,376.92,377.71,4528.0,377.9,377.9,376.92,377.71,4528.0
2022-05-17 14:00:00,377.28,378.44,376.25,377.68,7362.0,377.28,378.44,376.25,377.68,7362.0
2022-05-17 14:30:00,377.97,379.79,376.67,379.5,5944.0,377.97,379.79,376.67,379.5,5944.0
2022-05-17 15:00:00,379.27,380.62,379.26,379.99,5031.0,379.27,380.62,379.26,379.99,5031.0
2022-05-17 15:30:00,380.26,380.59,378.7,379.85,24262.0,380.26,380.59,378.7,379.85,24262.0
2022-05-18 09:30:00,371.53,376.02,371.29,375.57,5793.0,371.53,376.02,371.29,375.57,5793.0
2022-05-18 10:00:00,375.55,377.79,375.01,375.25,5805.0,375.55,377.79,375.01,375.25,5805.0
2022-05-18 10:30:00,375.19,378.48,374.83,378.48,5907.0,375.19,378.48,374.83,378.48,5907.0
2022-05-18 11:00:00,377.7,377.7,375.19,375.73,6514.0,377.7,377.7,375.19,375.73,6514.0
2022-05-18 11:30:00,375.73,377.39,375.67,375.75,8801.0,375.73,377.39,375.67,375.75,8801.0
2022-05-18 12:00:00,375.75,376.58,375.43,375.56,10863.0,375.75,376.58,375.43,375.56,10863.0
2022-05-18 12:30:00,375.75,376.2,375.47,376.0,10763.0,375.75,376.2,375.47,376.0,10763.0
2022-05-18 13:00:00,375.9,376.07,372.75,373.14,10202.0,375.9,376.07,372.75,373.14,10202.0
2022-05-18 13:30:00,372.75,375.62,372.75,374.64,12318.0,372.75,375.62,372.75,374.64,12318.0
2022-05-18 14:00:00,374.46,376.33,374.46,375.58,10498.0,374.46,376.33,374.46,375.58,10498.0
2022-05-18 14:30:00,375.22,376.92,373.48,374.54,10929.0,375.22,376.92,373.48,374.54,10929.0
2022-05-18 15:00:00,375.45,375.59,373.67,374.55,15510.0,375.45,375.59,373.67,374.55,15510.0
2022-05-18 15:30:00,374.71,376.0,373.75,375.62,38955.0,374.71,376.0,373.75,375.62,38955.0
2022-05-19 09:30:00,375.73,380.99,372.25,375.39,25908.0,375.73,380.99,372.25,375.39,25908.0
2022-05-19 10:00:00,374.38,381.94,374.38,380.88,14875.0,374.38,381.94,374.38,380.88,14875.0
2022-05-19 10:30:00,381.54,382.04,378.72,381.32,10359.0,381.54,382.04,378.72,381.32,10359.0
2022-05-19 11:00:00,382.03,384.15,381.22,381.93,12269.0,382.03,384.15,381.22,381.93,12269.0
2022-05-19 11:30:00,382.12,385.56,382.05,383.11,11450.0,382.12,385.56,382.05,383.11,11450.0
2022-05-19 12:00:00,383.05,383.8,381.48,383.02,5951.0,383.05,383.8,381.48,383.02,5951.0
2022-05-19 12:30:00,382.65,382.97,381.25,382.55,11373.0,382.65,382.97,381.25,382.55,11373.0
2022-05-19 13:00:00,382.29,382.5,379.26,380.99,6564.0,382.29,382.5,379.26,380.99,6564.0
2022-05-19 13:30:00,380.03,383.29,380.02,382.95,5424.0,380.03,383.29,380.02,382.95,5424.0
2022-05-19 14:00:00,383.04,383.82,382.55,383.38,16518.0,383.04,383.82,382.55,383.38,16518.0
2022-05-19 14:30:00,382.92,384.77,382.24,383.0,8563.0,382.92,384.77,382.24,383.0,8563.0
2022-05-19 15:00:00,383.1,383.79,378.7,378.7,8234.0,383.1,383.79,378.7,378.7,8234.0
2022-05-19 15:30:00,379.28,380.05,377.13,378.68,44131.0,379.28,380.05,377.13,378.68,44131.0
2022-05-20 09:30:00,376.72,386.25,376.7,382.84,14392.0,376.72,386.25,376.7,382.84,14392.0
2022-05-20 10:00:00,382.26,384.26,379.91,383.71,11354.0,382.26,384.26,379.91,383.71,11354.0
2022-05-20 10:30:00,383.34,383.81,382.18,382.5,4436.0,383.34,383.81,382.18,382.5,4436.0
2022-05-20 11:00:00,382.71,383.11,380.31,381.73,5594.0,382.71,383.11,380.31,381.73,5594.0
2022-05-20 11:30:00,382.33,382.87,381.91,382.21,4116.0,382.33,382.87,381.91,382.21,4116.0
2022-05-20 12:00:00,382.01,382.88,380.15,382.54,5366.0,382.01,382.88,380.15,382.54,5366.0
2022-05-20 12:30:00,382.43,386.11,382.43,385.19,8887.0,382.43,386.11,382.43,385.19,8887.0
2022-05-20 13:00:00,384.4,385.46,383.73,384.58,5972.0,384.4,385.46,383.73,384.58,5972.0
2022-05-20 13:30:00,384.25,389.1,383.99,389.1,13799.0,384.25,389.1,383.99,389.1,13799.0
2022-05-20 14:00:00,388.64,388.87,386.51,388.36,7186.0,388.64,388.87,386.51,388.36,7186.0
2022-05-20 14:30:00,388.1,390.41,386.94,389.35,7017.0,388.1,390.41,386.94,389.35,7017.0
2022-05-20 15:00:00,389.8,390.9,388.06,390.9,9228.0,389.8,390.9,388.06,390.9,9228.0
2022-05-20 15:30:00,391.06,395.43,390.69,394.93,49810.0,391.06,395.43,390.69,394.93,49810.0
2022-05-23 09:30:00,399.26,399.26,393.48,395.42,15012.0,399.26,399.26,393.48,395.42,15012.0
2022-05-23 10:00:00,395.39,395.42,391.34,395.21,20824.0,395.39,395.42,391.34,395.21,20824.0
2022-05-23 10:30:00,396.51,398.48,396.19,397.52,7900.0,396.51,398.48,396.19,397.52,7900.0
2022-05-23 11:00:00,398.23,401.47,397.21,399.82,5375.0,398.23,401.47,397.21,399.82,5375.0
2022-05-23 11:30:00,400.08,401.75,399.7,400.24,6578.0,400.08,401.75,399.7,400.24,6578.0
2022-05-23 12:00:00,400.0,401.33,400.0,400.8,7286.0,400.0,401.33,400.0,400.8,7286.0
2022-05-23 12:30:00,400.49,402.34,400.49,401.36,3228.0,400.49,402.34,400.49,401.36,3228.0
2022-05-23 13:00:00,401.4,401.65,399.67,401.07,4786.0,401.4,401.65,399.67,401.07,4786.0
2022-05-23 13:30:00,401.0,401.5,399.68,400.29,5227.0,401.0,401.5,399.68,400.29,5227.0
2022-05-23 14:00:00,400.71,403.13,400.63,401.75,8100.0,400.71,403.13,400.63,401.75,8100.0
2022-05-23 14:30:00,401.71,403.13,400.8,401.96,6471.0,401.71,403.13,400.8,401.96,6471.0
2022-05-23 15:00:00,402.1,402.73,400.2,400.57,9952.0,402.1,402.73,400.2,400.57,9952.0
2022-05-23 15:30:00,400.18,400.8,397.83,398.87,38530.0,400.18,400.8,397.83,398.87,38530.0
2022-05-24 09:30:00,394.59,396.75,393.04,395.73,10919.0,394.59,396.75,393.04,395.73,10919.0
2022-05-24 10:00:00,395.57,397.38,394.78,395.88,3922.0,395.57,397.38,394.78,395.88,3922.0
2022-05-24 10:30:00,395.38,396.04,392.37,393.58,8465.0,395.38,396.04,392.37,393.58,8465.0
2022-05-24 11:00:00,394.43,397.03,394.15,396.26,8368.0,394.43,397.03,394.15,396.26,8368.0
2022-05-24 11:30:00,396.26,396.88,394.58,395.23,9026.0,396.26,396.88,394.58,395.23,9026.0
2022-05-24 12:00:00,394.55,395.55,394.05,395.29,3602.0,394.55,395.55,394.05,395.29,3602.0
2022-05-24 12:30:00,394.68,394.68,392.85,393.97,2803.0,394.68,394.68,392.85,393.97,2803.0
2022-05-24 13:00:00,394.16,394.16,389.8,391.29,10100.0,394.16,394.16,389.8,391.29,10100.0
2022-05-24 13:30:00,391.08,392.73,390.78,392.1,5010.0,391.08,392.73,390.78,392.1,5010.0
2022-05-24 14:00:00,391.65,392.5,389.65,389.72,4365.0,391.65,392.5,389.65,389.72,4365.0
2022-05-24 14:30:00,389.63,390.61,389.14,390.23,3739.0,389.63,390.61,389.14,390.23,3739.0
2022-05-24 15:00:00,390.21,391.51,389.82,391.18,6271.0,390.21,391.51,389.82,391.18,6271.0
2022-05-24 15:30:00,391.13,392.09,389.68,391.33,32779.0,391.13,392.09,389.68,391.33,32779.0
2022-05-25 09:30:00,389.16,392.72,388.01,391.16,11413.0,389.16,392.72,388.01,391.16,11413.0
2022-05-25 10:00:00,390.53,392.4,389.35,392.4,7345.0,390.53,392.4,389.35,392.4,7345.0
2022-05-25 10:30:00,392.46,394.59,392.46,393.39,4727.0,392.46,394.59,392.46,393.39,4727.0
2022-05-25 11:00:00,393.24,393.53,390.84,391.88,3651.0,393.24,393.53,390.84,391.88,3651.0
2022-05-25 11:30:00,391.68,392.17,389.44,389.44,7919.0,391.68,392.17,389.44,389.44,7919.0
2022-05-25 12:00:00,388.55,389.3,386.97,387.39,5859.0,388.55,389.3,386.97,387.39,5859.0
2022-05-25 12:30:00,387.56,389.36,386.48,389.32,2944.0,387.56,389.36,386.48,389.32,2944.0
2022-05-25 13:00:00,388.82,389.05,388.37,388.99,2193.0,388.82,389.05,388.37,388.99,2193.0
2022-05-25 13:30:00,389.03,389.74,388.77,388.78,3656.0,389.03,389.74,388.77,388.78,3656.0
2022-05-25 14:00:00,389.73,392.22,389.09,391.86,20521.0,389.73,392.22,389.09,391.86,20521.0
2022-05-25 14:30:00,392.12,397.15,391.87,397.08,16333.0,392.12,397.15,391.87,397.08,16333.0
2022-05-25 15:00:00,396.79,399.11,396.79,397.25,10868.0,396.79,399.11,396.79,397.25,10868.0
2022-05-25 15:30:00,397.48,398.35,396.04,398.34,39029.0,397.48,398.35,396.04,398.34,39029.0
2022-05-26 09:30:00,399.0,403.29,398.12,400.63,6466.0,399.0,403.29,398.12,400.63,6466.0
2022-05-26 10:00:00,400.37,401.33,398.86,400.06,8377.0,400.37,401.33,398.86,400.06,8377.0
2022-05-26 10:30:00,399.86,403.05,399.77,402.94,8437.0,399.86,403.05,399.77,402.94,8437.0
2022-05-26 11:00:00,402.98,404.17,402.25,402.6,6353.0,402.98,404.17,402.25,402.6,6353.0
2022-05-26 11:30:00,402.26,404.05,402.26,403.05,9212.0,402.26,404.05,402.26,403.05,9212.0
2022-05-26 12:00:00,402.92,403.89,402.77,403.32,7447.0,402.92,403.89,402.77,403.32,7447.0
2022-05-26 12:30:00,403.23,404.01,403.0,403.56,7500.0,403.23,404.01,403.0,403.56,7500.0
2022-05-26 13:00:00,403.18,403.8,400.83,401.09,9131.0,403.18,403.8,400.83,401.09,9131.0
2022-05-26 13:30:00,401.39,402.3,401.17,401.17,3818.0,401.39,402.3,401.17,401.17,3818.0
2022-05-26 14:00:00,400.71,401.35,400.01,400.02,2891.0,400.71,401.35,400.01,400.02,2891.0
2022-05-26 14:30:00,400.0,400.76,399.91,400.66,3047.0,400.0,400.76,399.91,400.66,3047.0
2022-05-26 15:00:00,400.4,400.42,399.9,400.23,7938.0,400.4,400.42,399.9,400.23,7938.0
2022-05-26 15:30:00,400.08,401.91,399.82,401.75,33110.0,400.08,401.91,399.82,401.75,33110.0
2022-05-27 09:30:00,406.41,406.41,397.95,404.51,15570.0,406.41,406.41,397.95,404.51,15570.0
2022-05-27 10:00:00,404.76,406.2,404.57,405.14,19415.0,404.76,406.2,404.57,405.14,19415.0
2022-05-27 10:30:00,405.99,406.49,404.0,404.0,7109.0,405.99,406.49,404.0,404.0,7109.0
2022-05-27 11:00:00,404.01,405.73,403.4,405.73,21447.0,404.01,405.73,403.4,405.73,21447.0
2022-05-27 11:30:00,406.67,408.26,406.27,407.87,2879.0,406.67,408.26,406.27,407.87,2879.0
2022-05-27 12:00:00,409.06,409.61,408.27,409.17,3248.0,409.06,409.61,408.27,409.17,3248.0
2022-05-27 12:30:00,409.14,409.67,408.72,408.81,3349.0,409.14,409.67,408.72,408.81,3349.0
2022-05-27 13:00:00,408.31,408.31,406.51,407.14,3120.0,408.31,408.31,406.51,407.14,3120.0
2022-05-27 13:30:00,407.18,408.5,407.04,407.67,3249.0,407.18,408.5,407.04,407.67,3249.0
2022-05-27 14:00:00,407.52,407.97,406.83,407.2,4726.0,407.52,407.97,406.83,407.2,4726.0
2022-05-27 14:30:00,407.32,409.23,407.07,409.23,5163.0,407.32,409.23,407.07,409.23,5163.0
2022-05-27 15:00:00,409.37,410.52,409.21,410.37,3025.0,409.37,410.52,409.21,410.37,3025.0
2022-05-27 15:30:00,410.35,410.93,408.59,410.92,26927.0,410.35,410.93,408.59,410.92,26927.0
2022-05-31 09:30:00,406.96,406.96,398.85,400.57,3966.0,406.96,406.96,398.85,400.57,3966.0
2022-05-31 10:00:00,399.96,401.75,398.26,399.74,12857.0,399.96,401.75,398.26,399.74,12857.0
2022-05-31 10:30:00,399.88,403.34,399.72,403.34,10346.0,399.88,403.34,399.72,403.34,10346.0
2022-05-31 11:00:00,404.4,405.37,404.13,404.99,8526.0,404.4,405.37,404.13,404.99,8526.0
2022-05-31 11:30:00,404.71,407.9,404.32,407.87,6994.0,404.71,407.9,404.32,407.87,6994.0
2022-05-31 12:00:00,408.69,408.78,405.95,406.79,5665.0,408.69,408.78,405.95,406.79,5665.0
2022-05-31 12:30:00,406.77,407.59,406.6,407.59,1211.0,406.77,407.59,406.6,407.59,1211.0
2022-05-31 13:00:00,407.49,408.31,406.98,407.3,2300.0,407.49,408.31,406.98,407.3,2300.0
2022-05-31 13:30:00,407.72,408.32,406.42,408.31,3029.0,407.72,408.32,406.42,408.31,3029.0
2022-05-31 14:00:00,407.83,407.97,406.95,407.91,6143.0,407.83,407.97,406.95,407.91,6143.0
2022-05-31 14:30:00,407.53,407.98,405.99,406.45,8755.0,407.53,407.98,405.99,406.45,8755.0
2022-05-31 15:00:00,406.3,408.44,405.79,408.44,4758.0,406.3,408.44,405.79,408.44,4758.0
2022-05-31 15:30:00,408.8,411.47,408.54,409.26,47280.0,408.8,411.47,408.54,409.26,47280.0
2022-06-01 09:30:00,412.2,416.63,411.47,416.17,11728.0,412.2,416.63,411.47,416.17,11728.0
2022-06-01 10:00:00,413.16,414.21,408.45,410.03,11032.0,413.16,414.21,408.45,410.03,11032.0
2022-06-01 10:30:00,410.45,411.02,407.36,407.44,11869.0,410.45,411.02,407.36,407.44,11869.0
2022-06-01 11:00:00,407.36,407.43,404.62,404.84,5581.0,407.36,407.43,404.62,404.84,5581.0
2022-06-01 11:30:00,404.7,405.3,402.59,402.79,4423.0,404.7,405.3,402.59,402.79,4423.0
2022-06-01 12:00:00,402.35,404.07,401.98,403.91,4244.0,402.35,404.07,401.98,403.91,4244.0
2022-06-01 12:30:00,403.6,404.64,401.85,402.32,5085.0,403.6,404.64,401.85,402.32,5085.0
2022-06-01 13:00:00,402.42,403.78,402.27,403.39,13013.0,402.42,403.78,402.27,403.39,13013.0
2022-06-01 13:30:00,402.8,405.34,402.8,405.34,3658.0,402.8,405.34,402.8,405.34,3658.0
2022-06-01 14:00:00,404.9,406.1,403.99,406.05,5101.0,404.9,406.1,403.99,406.05,5101.0
2022-06-01 14:30:00,405.85,407.08,405.85,406.14,4176.0,405.85,407.08,405.85,406.14,4176.0
2022-06-01 15:00:00,406.02,407.68,406.02,407.21,7027.0,406.02,407.68,406.02,407.21,7027.0
2022-06-01 15:30:00,407.22,407.45,405.82,406.68,30548.0,407.22,407.45,405.82,406.68,30548.0
2022-06-02 09:30:00,403.57,406.21,401.85,405.8,13418.0,403.57,406.21,401.85,405.8,13418.0
2022-06-02 10:00:00,405.34,411.17,405.34,410.56,15924.0,405.34,411.17,405.34,410.56,15924.0
2022-06-02 10:30:00,411.07,414.9,411.07,413.24,6682.0,411.07,414.9,411.07,413.24,6682.0
2022-06-02 11:00:00,413.79,415.97,413.79,415.5,3341.0,413.79,415.97,413.79,415.5,3341.0
2022-06-02 11:30:00,415.45,417.97,415.45,416.73,6062.0,415.45,417.97,415.45,416.73,6062.0
2022-06-02 12:00:00,417.47,418.93,417.21,418.7,3500.0,417.47,418.93,417.21,418.7,3500.0
2022-06-02 12:30:00,418.86,420.22,414.67,414.68,12502.0,418.86,420.22,414.67,414.68,12502.0
2022-06-02 13:00:00,414.69,419.29,414.68,419.04,7272.0,414.69,419.29,414.68,419.04,7272.0
2022-06-02 13:30:00,419.27,419.77,418.42,418.75,4515.0,419.27,419.77,418.42,418.75,4515.0
2022-06-02 14:00:00,419.24,419.24,417.34,417.34,2802.0,419.24,419.24,417.34,417.34,2802.0
2022-06-02 14:30:00,417.89,419.16,417.89,417.94,4127.0,417.89,419.16,417.89,417.94,4127.0
2022-06-02 15:00:00,417.81,418.73,417.16,417.25,5002.0,417.81,418.73,417.16,417.25,5002.0
2022-06-02 15:30:00,417.51,420.69,416.71,419.17,54036.0,417.51,420.69,416.71,419.17,54036.0
2022-06-03 09:30:00,415.08,418.43,412.1,416.82,5324.0,415.08,418.43,412.1,416.82,5324.0
2022-06-03 10:00:00,416.58,416.8,414.93,415.0,3329.0,416.58,416.8,414.93,415.0,3329.0
2022-06-03 10:30:00,414.14,414.14,411.58,412.69,2100.0,414.14,414.14,411.58,412.69,2100.0
2022-06-03 11:00:00,412.99,414.95,412.98,414.68,11739.0,412.99,414.95,412.98,414.68,11739.0
2022-06-03 11:30:00,415.56,416.04,414.98,415.54,1660.0,415.56,416.04,414.98,415.54,1660.0
2022-06-03 12:00:00,415.53,416.4,414.97,416.4,1500.0,415.53,416.4,414.97,416.4,1500.0
2022-06-03 12:30:00,417.4,419.38,417.4,419.38,4049.0,417.4,419.38,417.4,419.38,4049.0
2022-06-03 13:00:00,420.03,421.25,420.03,420.79,4578.0,420.03,421.25,420.03,420.79,4578.0
2022-06-03 13:30:00,421.2,421.47,419.25,419.8,3820.0,421.2,421.47,419.25,419.8,3820.0
2022-06-03 14:00:00,419.04,420.61,419.04,420.61,2605.0,419.04,420.61,419.04,420.61,2605.0
2022-06-03 14:30:00,420.55,420.83,419.79,420.07,2118.0,420.55,420.83,419.79,420.07,2118.0
2022-06-03 15:00:00,420.15,420.15,418.5,419.19,3979.0,420.15,420.15,418.5,419.19,3979.0
2022-06-03 15:30:00,418.62,420.89,417.86,420.38,24503.0,418.62,420.89,417.86,420.38,24503.0
2022-06-06 09:30:00,424.4,424.96,419.62,420.81,2822.0,424.4,424.96,419.62,420.81,2822.0
2022-06-06 10:00:00,423.21,424.5,422.38,424.5,2267.0,423.21,424.5,422.38,424.5,2267.0
2022-06-06 10:30:00,424.92,425.07,423.02,423.71,1278.0,424.92,425.07,423.02,423.71,1278.0
2022-06-06 11:00:00,424.42,424.71,419.26,421.15,5125.0,424.42,424.71,419.26,421.15,5125.0
2022-06-06 11:30:00,420.96,421.19,420.04,420.86,4819.0,420.96,421.19,420.04,420.86,4819.0
2022-06-06 12:00:00,420.51,420.51,419.3,419.3,2103.0,420.51,420.51,419.3,419.3,2103.0
2022-06-06 12:30:00,419.27,420.22,419.19,420.18,3421.0,419.27,420.22,419.19,420.18,3421.0
2022-06-06 13:00:00,420.19,421.28,419.94,421.21,2465.0,420.19,421.28,419.94,421.21,2465.0
2022-06-06 13:30:00,421.91,422.54,421.91,422.36,2799.0,421.91,422.54,421.91,422.36,2799.0
2022-06-06 14:00:00,422.69,422.71,418.75,418.76,4056.0,422.69,422.71,418.75,418.76,4056.0
2022-06-06 14:30:00,418.14,418.65,417.87,418.14,3363.0,418.14,418.65,417.87,418.14,3363.0
2022-06-06 15:00:00,418.19,419.62,416.06,416.27,20698.0,418.19,419.62,416.06,416.27,20698.0
2022-06-06 15:30:00,415.91,416.9,412.75,416.82,31311.0,415.91,416.9,412.75,416.82,31311.0
2022-06-07 09:30:00,411.78,415.86,409.6,414.31,3784.0,411.78,415.86,409.6,414.31,3784.0
2022-06-07 10:00:00,413.78,417.9,413.77,417.9,7082.0,413.78,417.9,413.77,417.9,7082.0
2022-06-07 10:30:00,418.8,422.33,418.23,421.24,3913.0,418.8,422.33,418.23,421.24,3913.0
2022-06-07 11:00:00,421.1,422.66,420.6,420.6,2000.0,421.1,422.66,420.6,420.6,2000.0
2022-06-07 11:30:00,419.19,420.96,419.19,420.96,1300.0,419.19,420.96,419.19,420.96,1300.0
2022-06-07 12:00:00,420.51,420.52,417.11,417.12,3378.0,420.51,420.52,417.11,417.12,3378.0
2022-06-07 12:30:00,417.08,419.04,417.07,418.37,1100.0,417.08,419.04,417.07,418.37,1100.0
2022-06-07 13:00:00,418.22,419.05,418.22,418.62,977.0,418.22,419.05,418.22,418.62,977.0
2022-06-07 13:30:00,418.87,419.17,418.27,419.13,2253.0,418.87,419.17,418.27,419.13,2253.0
2022-06-07 14:00:00,418.44,421.93,418.44,421.93,2782.0,418.44,421.93,418.44,421.93,2782.0
2022-06-07 14:30:00,421.92,422.79,421.08,421.6,7162.0,421.92,422.79,421.08,421.6,7162.0
2022-06-07 15:00:00,421.18,422.22,421.05,421.05,3405.0,421.18,422.22,421.05,421.05,3405.0
2022-06-07 15:30:00,420.79,422.48,420.78,421.63,21026.0,420.79,422.48,420.78,421.63,21026.0
2022-06-08 09:30:00,420.59,422.76,418.16,418.26,6560.0,420.59,422.76,418.16,418.26,6560.0
2022-06-08 10:00:00,418.15,418.15,409.2,410.59,12958.0,418.15,418.15,409.2,410.59,12958.0
2022-06-08 10:30:00,411.92,414.07,411.22,414.07,1696.0,411.92,414.07,411.22,414.07,1696.0
2022-06-08 11:00:00,413.56,414.12,412.97,413.02,2402.0,413.56,414.12,412.97,413.02,2402.0
2022-06-08 11:30:00,413.51,414.29,413.15,413.16,1178.0,413.51,414.29,413.15,413.16,1178.0
2022-06-08 12:00:00,413.24,413.25,411.17,411.17,1589.0,413.24,413.25,411.17,411.17,1589.0
2022-06-08 12:30:00,411.4,411.6,409.75,411.47,3226.0,411.4,411.6,409.75,411.47,3226.0
2022-06-08 13:00:00,411.55,411.55,409.1,409.44,3750.0,411.55,411.55,409.1,409.44,3750.0
2022-06-08 13:30:00,409.07,409.69,407.48,409.69,5314.0,409.07,409.69,407.48,409.69,5314.0
2022-06-08 14:00:00,409.39,409.39,408.44,408.44,1786.0,409.39,409.39,408.44,408.44,1786.0
2022-06-08 14:30:00,407.67,409.01,407.67,408.46,1987.0,407.67,409.01,407.67,408.46,1987.0
2022-06-08 15:00:00,407.8,409.85,407.75,409.85,3951.0,407.8,409.85,407.75,409.85,3951.0
2022-06-08 15:30:00,410.03,410.06,407.41,408.31,13948.0,410.03,410.06,407.41,408.31,13948.0
2022-06-09 09:30:00,404.19,409.74,404.0,409.36,9535.0,404.19,409.74,404.0,409.36,9535.0
2022-06-09 10:00:00,409.34,412.66,409.14,411.63,3455.0,409.34,412.66,409.14,411.63,3455.0
2022-06-09 10:30:00,411.02,411.28,409.53,410.29,1862.0,411.02,411.28,409.53,410.29,1862.0
2022-06-09 11:00:00,410.54,412.69,409.86,412.06,4319.0,410.54,412.69,409.86,412.06,4319.0
2022-06-09 11:30:00,412.03,413.32,410.69,411.5,3576.0,412.03,413.32,410.69,411.5,3576.0
2022-06-09 12:00:00,411.84,412.28,410.79,412.28,1915.0,411.84,412.28,410.79,412.28,1915.0
2022-06-09 12:30:00,412.4,414.27,412.32,412.92,2928.0,412.4,414.27,412.32,412.92,2928.0
2022-06-09 13:00:00,414.24,415.01,412.54,412.54,2110.0,414.24,415.01,412.54,412.54,2110.0
2022-06-09 13:30:00,411.97,412.13,410.88,411.27,1741.0,411.97,412.13,410.88,411.27,1741.0
2022-06-09 14:00:00,410.75,410.99,410.37,410.91,2422.0,410.75,410.99,410.37,410.91,2422.0
2022-06-09 14:30:00,409.24,409.46,408.86,408.89,1142.0,409.24,409.46,408.86,408.89,1142.0
2022-06-09 15:00:00,407.84,407.84,406.16,406.16,2361.0,407.84,407.84,406.16,406.16,2361.0
2022-06-09 15:30:00,405.58,406.84,404.67,404.67,15706.0,405.58,406.84,404.67,404.67,15706.0
2022-06-10 09:30:00,398.27,401.96,396.28,401.78,5874.0,398.27,401.96,396.28,401.78,5874.0
2022-06-10 10:00:00,401.06,401.44,395.63,395.75,11344.0,401.06,401.44,395.63,395.75,11344.0
2022-06-10 10:30:00,395.63,397.92,395.63,397.16,3382.0,395.63,397.92,395.63,397.16,3382.0
2022-06-10 11:00:00,397.25,398.85,397.25,397.96,1700.0,397.25,398.85,397.25,397.96,1700.0
2022-06-10 11:30:00,397.57,400.76,397.57,400.21,2952.0,397.57,400.76,397.57,400.21,2952.0
2022-06-10 12:00:00,401.85,402.89,401.16,402.13,2856.0,401.85,402.89,401.16,402.13,2856.0
2022-06-10 12:30:00,402.94,402.94,400.83,401.21,3674.0,402.94,402.94,400.83,401.21,3674.0
2022-06-10 13:00:00,400.72,403.42,400.48,403.42,24130.0,400.72,403.42,400.48,403.42,24130.0
2022-06-10 13:30:00,402.84,404.85,401.79,403.87,4426.0,402.84,404.85,401.79,403.87,4426.0
2022-06-10 14:00:00,405.0,405.56,403.8,405.34,2256.0,405.0,405.56,403.8,405.34,2256.0
2022-06-10 14:30:00,404.04,404.04,402.66,403.31,1685.0,404.04,404.04,402.66,403.31,1685.0
2022-06-10 15:00:00,403.03,405.45,401.79,405.44,4630.0,403.03,405.45,401.79,405.44,4630.0
2022-06-10 15:30:00,405.11,406.33,401.41,401.81,21895.0,405.11,406.33,401.41,401.81,21895.0
2022-06-13 09:30:00,386.26,392.62,384.22,384.75,7907.0,386.26,392.62,384.22,384.75,7907.0
2022-06-13 10:00:00,385.7,386.58,382.91,382.91,7691.0,385.7,386.58,382.91,382.91,7691.0
2022-06-13 10:30:00,382.72,382.72,378.9,379.98,4277.0,382.72,382.72,378.9,379.98,4277.0
2022-06-13 11:00:00,379.39,380.52,378.45,380.19,3210.0,379.39,380.52,378.45,380.19,3210.0
2022-06-13 11:30:00,380.2,382.07,379.78,382.07,3250.0,380.2,382.07,379.78,382.07,3250.0
2022-06-13 12:00:00,381.98,382.95,381.25,382.32,4713.0,381.98,382.95,381.25,382.32,4713.0
2022-06-13 12:30:00,383.12,385.19,383.08,384.94,6172.0,383.12,385.19,383.08,384.94,6172.0
2022-06-13 13:00:00,385.02,385.21,381.38,381.38,7744.0,385.02,385.21,381.38,381.38,7744.0
2022-06-13 13:30:00,381.03,383.12,380.81,382.57,3642.0,381.03,383.12,380.81,382.57,3642.0
2022-06-13 14:00:00,382.07,382.07,380.83,381.58,3803.0,382.07,382.07,380.83,381.58,3803.0
2022-06-13 14:30:00,381.5,383.95,380.96,382.9,3815.0,381.5,383.95,380.96,382.9,3815.0
2022-06-13 15:00:00,382.18,382.18,380.75,380.75,2517.0,382.18,382.18,380.75,380.75,2517.0
2022-06-13 15:30:00,380.55,381.57,379.35,381.13,23563.0,380.55,381.57,379.35,381.13,23563.0
2022-06-14 09:30:00,382.81,386.11,379.56,386.11,6920.0,382.81,386.11,379.56,386.11,6920.0
2022-06-14 10:00:00,386.39,386.73,382.13,382.79,8149.0,386.39,386.73,382.13,382.79,8149.0
2022-06-14 10:30:00,382.8,385.17,382.06,384.07,4915.0,382.8,385.17,382.06,384.07,4915.0
2022-06-14 11:00:00,383.37,383.37,380.06,380.72,1784.0,383.37,383.37,380.06,380.72,1784.0
2022-06-14 11:30:00,380.97,382.87,380.97,381.94,2168.0,380.97,382.87,380.97,381.94,2168.0
2022-06-14 12:00:00,380.94,380.94,379.96,380.75,1000.0,380.94,380.94,379.96,380.75,1000.0
2022-06-14 12:30:00,380.28,381.46,380.28,381.46,1817.0,380.28,381.46,380.28,381.46,1817.0
2022-06-14 13:00:00,381.69,383.5,381.44,383.0,7040.0,381.69,383.5,381.44,383.0,7040.0
2022-06-14 13:30:00,382.77,382.93,380.81,381.11,5986.0,382.77,382.93,380.81,381.11,5986.0
2022-06-14 14:00:00,381.28,382.28,380.01,381.56,7026.0,381.28,382.28,380.01,381.56,7026.0
2022-06-14 14:30:00,381.06,381.89,379.28,379.28,6601.0,381.06,381.89,379.28,379.28,6601.0
2022-06-14 15:00:00,379.37,379.57,377.13,378.08,10647.0,379.37,379.57,377.13,378.08,10647.0
2022-06-14 15:30:00,377.94,380.79,377.94,379.37,21085.0,377.94,380.79,377.94,379.37,21085.0
2022-06-15 09:30:00,383.72,390.1,383.42,385.94,3445.0,383.72,390.1,383.42,385.94,3445.0
2022-06-15 10:00:00,387.28,389.96,387.06,389.96,5016.0,387.28,389.96,387.06,389.96,5016.0
2022-06-15 10:30:00,389.18,390.49,388.85,389.78,2333.0,389.18,390.49,388.85,389.78,2333.0
2022-06-15 11:00:00,389.41,389.41,387.85,388.33,1304.0,389.41,389.41,387.85,388.33,1304.0
2022-06-15 11:30:00,388.12,388.16,386.39,387.11,2975.0,388.12,388.16,386.39,387.11,2975.0
2022-06-15 12:00:00,388.54,391.37,388.54,390.9,5782.0,388.54,391.37,388.54,390.9,5782.0
2022-06-15 12:30:00,390.68,391.45,387.56,387.56,3432.0,390.68,391.45,387.56,387.56,3432.0
2022-06-15 13:00:00,387.35,389.03,387.05,388.47,4809.0,387.35,389.03,387.05,388.47,4809.0
2022-06-15 13:30:00,388.31,390.61,387.51,390.61,4369.0,388.31,390.61,387.51,390.61,4369.0
2022-06-15 14:00:00,390.34,393.56,388.35,390.48,15772.0,390.34,393.56,388.35,390.48,15772.0
2022-06-15 14:30:00,390.36,399.77,388.8,395.77,17517.0,390.36,399.77,388.8,395.77,17517.0
2022-06-15 15:00:00,396.33,398.69,395.11,398.39,7899.0,396.33,398.69,395.11,398.39,7899.0
2022-06-15 15:30:00,398.1,399.87,395.43,395.8,33004.0,398.1,399.87,395.43,395.8,33004.0
2022-06-16 09:30:00,384.5,389.04,384.5,388.45,8599.0,384.5,389.04,384.5,388.45,8599.0
2022-06-16 10:00:00,389.31,389.99,383.13,384.2,6096.0,389.31,389.99,383.13,384.2,6096.0
2022-06-16 10:30:00,383.63,384.39,380.81,381.09,9568.0,383.63,384.39,380.81,381.09,9568.0
2022-06-16 11:00:00,381.0,381.11,378.72,380.0,6189.0,381.0,381.11,378.72,380.0,6189.0
2022-06-16 11:30:00,379.72,379.72,374.46,375.6,5187.0,379.72,379.72,374.46,375.6,5187.0
2022-06-16 12:00:00,375.1,376.3,374.98,375.91,6789.0,375.1,376.3,374.98,375.91,6789.0
2022-06-16 12:30:00,375.91,378.38,375.36,376.23,3514.0,375.91,378.38,375.36,376.23,3514.0
2022-06-16 13:00:00,376.97,377.67,376.04,377.67,3104.0,376.97,377.67,376.04,377.67,3104.0
2022-06-16 13:30:00,377.25,377.25,374.97,374.97,2783.0,377.25,377.25,374.97,374.97,2783.0
2022-06-16 14:00:00,373.96,375.02,373.8,374.32,3707.0,373.96,375.02,373.8,374.32,3707.0
2022-06-16 14:30:00,374.21,374.41,371.52,371.52,5247.0,374.21,374.41,371.52,371.52,5247.0
2022-06-16 15:00:00,372.01,375.91,372.01,375.58,5879.0,372.01,375.91,372.01,375.58,5879.0
2022-06-16 15:30:00,375.05,375.13,372.3,375.04,36774.0,375.05,375.13,372.3,375.04,36774.0
2022-06-17 09:30:00,375.27,379.54,375.27,378.57,31736.0,375.27,379.54,375.27,378.57,31736.0
2022-06-17 10:00:00,378.59,378.59,374.14,374.14,4108.0,378.59,378.59,374.14,374.14,4108.0
2022-06-17 10:30:00,375.03,375.03,373.15,374.74,5280.0,375.03,375.03,373.15,374.74,5280.0
2022-06-17 11:00:00,374.83,379.79,374.33,378.29,7797.0,374.83,379.79,374.33,378.29,7797.0
2022-06-17 11:30:00,378.38,379.38,376.36,376.36,2257.0,378.38,379.38,376.36,376.36,2257.0
2022-06-17 12:00:00,376.33,376.51,375.78,376.29,3320.0,376.33,376.51,375.78,376.29,3320.0
2022-06-17 12:30:00,376.37,377.9,375.93,377.01,4059.0,376.37,377.9,375.93,377.01,4059.0
2022-06-17 13:00:00,376.7,378.87,376.7,377.81,4134.0,376.7,378.87,376.7,377.81,4134.0
2022-06-17 13:30:00,377.59,378.59,376.68,378.14,4907.0,377.59,378.59,376.68,378.14,4907.0
2022-06-17 14:00:00,378.02,378.48,377.55,378.0,4385.0,378.02,378.48,377.55,378.0,4385.0
2022-06-17 14:30:00,377.75,378.49,376.69,376.69,5130.0,377.75,378.49,376.69,376.69,5130.0
2022-06-17 15:00:00,376.99,378.02,375.96,377.75,6827.0,376.99,378.02,375.96,377.75,6827.0
2022-06-17 15:30:00,377.89,379.74,376.15,379.03,46177.0,377.89,379.74,376.15,379.03,46177.0
2022-06-21 09:30:00,384.44,385.16,373.53,385.16,3485.0,384.44,385.16,373.53,385.16,3485.0
2022-06-21 10:00:00,385.7,386.58,384.68,386.13,3592.0,385.7,386.58,384.68,386.13,3592.0
2022-06-21 10:30:00,387.27,387.61,385.77,386.71,6615.0,387.27,387.61,385.77,386.71,6615.0
2022-06-21 11:00:00,386.14,386.38,385.51,385.91,2154.0,386.14,386.38,385.51,385.91,2154.0
2022-06-21 11:30:00,385.42,385.59,384.48,385.37,3336.0,385.42,385.59,384.48,385.37,3336.0
2022-06-21 12:00:00,385.47,387.08,385.46,387.04,5244.0,385.47,387.08,385.46,387.04,5244.0
2022-06-21 12:30:00,387.29,387.91,386.78,386.78,4964.0,387.29,387.91,386.78,386.78,4964.0
2022-06-21 13:00:00,386.65,386.65,384.58,384.78,3903.0,386.65,386.65,384.58,384.78,3903.0
2022-06-21 13:30:00,384.33,384.33,382.39,382.39,1724.0,384.33,384.33,382.39,382.39,1724.0
2022-06-21 14:00:00,381.75,383.35,381.75,382.61,3113.0,381.75,383.35,381.75,382.61,3113.0
2022-06-21 14:30:00,383.53,384.98,382.85,384.17,4648.0,383.53,384.98,382.85,384.17,4648.0
2022-06-21 15:00:00,384.0,384.95,383.74,383.84,12541.0,384.0,384.95,383.74,383.84,12541.0
2022-06-21 15:30:00,383.89,385.38,383.49,385.02,36548.0,383.89,385.38,383.49,385.02,36548.0
2022-06-22 09:30:00,381.91,385.0,377.23,384.23,4033.0,381.91,385.0,377.23,384.23,4033.0
2022-06-22 10:00:00,384.75,388.05,383.59,388.05,3904.0,384.75,388.05,383.59,388.05,3904.0
2022-06-22 10:30:00,389.26,390.4,387.68,389.99,1900.0,389.26,390.4,387.68,389.99,1900.0
2022-06-22 11:00:00,388.43,390.84,388.29,390.32,2000.0,388.43,390.84,388.29,390.32,2000.0
2022-06-22 11:30:00,390.49,390.49,386.32,386.33,1200.0,390.49,390.49,386.32,386.33,1200.0
2022-06-22 12:00:00,385.96,386.63,384.45,385.8,3875.0,385.96,386.63,384.45,385.8,3875.0
2022-06-22 12:30:00,387.07,387.71,385.57,386.47,2212.0,387.07,387.71,385.57,386.47,2212.0
2022-06-22 13:00:00,386.94,387.95,386.47,387.23,2400.0,386.94,387.95,386.47,387.23,2400.0
2022-06-22 13:30:00,387.41,388.4,387.0,387.42,2987.0,387.41,388.4,387.0,387.42,2987.0
2022-06-22 14:00:00,387.54,389.86,387.44,388.3,4643.0,387.54,389.86,387.44,388.3,4643.0
2022-06-22 14:30:00,388.5,389.26,388.26,388.95,1905.0,388.5,389.26,388.26,388.95,1905.0
2022-06-22 15:00:00,388.52,388.75,386.5,386.97,6849.0,388.52,388.75,386.5,386.97,6849.0
2022-06-22 15:30:00,386.8,388.19,385.3,387.65,25655.0,386.8,388.19,385.3,387.65,25655.0
2022-06-23 09:30:00,388.41,390.9,385.0,390.9,7946.0,388.41,390.9,385.0,390.9,7946.0
2022-06-23 10:00:00,390.03,393.99,390.03,393.29,2266.0,390.03,393.99,390.03,393.29,2266.0
2022-06-23 10:30:00,393.78,401.35,393.41,398.54,12263.0,393.78,401.35,393.41,398.54,12263.0
2022-06-23 11:00:00,397.89,398.62,395.9,396.9,2264.0,397.89,398.62,395.9,396.9,2264.0
2022-06-23 11:30:00,395.06,395.2,394.76,395.2,1182.0,395.06,395.2,394.76,395.2,1182.0
2022-06-23 12:00:00,394.96,395.55,393.64,395.08,1873.0,394.96,395.55,393.64,395.08,1873.0
2022-06-23 12:30:00,394.78,394.78,393.32,393.32,1447.0,394.78,394.78,393.32,393.32,1447.0
2022-06-23 13:00:00,393.82,394.6,393.75,394.6,653.0,393.82,394.6,393.75,394.6,653.0
2022-06-23 13:30:00,395.4,395.4,395.4,395.4,101.0,395.4,395.4,395.4,395.4,101.0
2022-06-23 14:00:00,395.81,397.79,395.81,397.65,2183.0,395.81,397.79,395.81,397.65,2183.0
2022-06-23 14:30:00,398.06,398.82,397.94,398.8,1200.0,398.06,398.82,397.94,398.8,1200.0
2022-06-23 15:00:00,398.4,400.27,398.31,400.05,1600.0,398.4,400.27,398.31,400.05,1600.0
2022-06-23 15:30:00,400.25,402.95,400.12,402.34,20403.0,400.25,402.95,400.12,402.34,20403.0
2022-06-24 09:30:00,406.67,408.29,404.79,406.51,3814.0,406.67,408.29,404.79,406.51,3814.0
2022-06-24 10:00:00,406.85,410.1,406.84,409.52,2600.0,406.85,410.1,406.84,409.52,2600.0
2022-06-24 10:30:00,410.2,413.35,409.66,412.97,7746.0,410.2,413.35,409.66,412.97,7746.0
2022-06-24 11:00:00,413.45,413.46,409.22,410.38,2950.0,413.45,413.46,409.22,410.38,2950.0
2022-06-24 11:30:00,409.58,410.79,409.58,410.7,3959.0,409.58,410.79,409.58,410.7,3959.0
2022-06-24 12:00:00,411.5,411.5,410.53,410.89,917.0,411.5,411.5,410.53,410.89,917.0
2022-06-24 12:30:00,410.47,410.74,409.66,410.56,908.0,410.47,410.74,409.66,410.56,908.0
2022-06-24 13:00:00,410.5,410.77,409.39,409.84,1200.0,410.5,410.77,409.39,409.84,1200.0
2022-06-24 13:30:00,410.37,410.37,410.07,410.07,307.0,410.37,410.37,410.07,410.07,307.0
2022-06-24 14:00:00,410.28,410.48,409.12,409.12,1300.0,410.28,410.48,409.12,409.12,1300.0
2022-06-24 14:30:00,409.77,411.82,409.56,411.82,3508.0,409.77,411.82,409.56,411.82,3508.0
2022-06-24 15:00:00,412.26,414.03,411.7,413.9,3185.0,412.26,414.03,411.7,413.9,3185.0
2022-06-24 15:30:00,413.96,417.55,412.73,417.22,36898.0,413.96,417.55,412.73,417.22,36898.0
2022-06-27 09:30:00,417.73,417.73,411.1,411.94,2345.0,417.73,417.73,411.1,411.94,2345.0
2022-06-27 10:00:00,413.54,415.24,412.18,412.48,5852.0,413.54,415.24,412.18,412.48,5852.0
2022-06-27 10:30:00,412.61,418.12,412.61,418.12,4071.0,412.61,418.12,412.61,418.12,4071.0
2022-06-27 11:00:00,418.73,418.73,416.83,418.1,1814.0,418.73,418.73,416.83,418.1,1814.0
2022-06-27 11:30:00,418.52,418.8,416.94,416.98,1606.0,418.52,418.8,416.94,416.98,1606.0
2022-06-27 12:00:00,417.52,418.89,417.52,417.55,2082.0,417.52,418.89,417.52,417.55,2082.0
2022-06-27 12:30:00,417.1,419.93,417.1,419.39,3024.0,417.1,419.93,417.1,419.39,3024.0
2022-06-27 13:00:00,418.92,418.99,417.75,418.64,2922.0,418.92,418.99,417.75,418.64,2922.0
2022-06-27 13:30:00,418.23,418.24,416.79,416.79,3163.0,418.23,418.24,416.79,416.79,3163.0
2022-06-27 14:00:00,416.15,417.35,416.15,416.45,1962.0,416.15,417.35,416.15,416.45,1962.0
2022-06-27 14:30:00,415.96,417.3,415.86,416.44,2175.0,415.96,417.3,415.86,416.44,2175.0
2022-06-27 15:00:00,415.92,415.99,414.77,415.86,2538.0,415.92,415.99,414.77,415.86,2538.0
2022-06-27 15:30:00,415.54,416.33,414.55,414.92,10874.0,415.54,416.33,414.55,414.92,10874.0
2022-06-28 09:30:00,416.84,418.41,414.05,414.05,2072.0,416.84,418.41,414.05,414.05,2072.0
2022-06-28 10:00:00,412.09,412.53,409.33,410.38,2478.0,412.09,412.53,409.33,410.38,2478.0
2022-06-28 10:30:00,409.35,410.99,409.3,410.5,2120.0,409.35,410.99,409.3,410.5,2120.0
2022-06-28 11:00:00,411.0,411.06,404.42,404.43,4175.0,411.0,411.06,404.42,404.43,4175.0
2022-06-28 11:30:00,404.93,405.44,403.1,403.78,3533.0,404.93,405.44,403.1,403.78,3533.0
2022-06-28 12:00:00,402.59,403.72,402.59,403.72,200.0,402.59,403.72,402.59,403.72,200.0
2022-06-28 12:30:00,403.13,405.49,403.13,405.11,617.0,403.13,405.49,403.13,405.11,617.0
2022-06-28 13:00:00,404.78,404.78,403.79,404.23,904.0,404.78,404.78,403.79,404.23,904.0
2022-06-28 13:30:00,404.48,404.89,404.44,404.44,512.0,404.48,404.89,404.44,404.44,512.0
2022-06-28 14:00:00,404.72,404.72,402.25,403.01,1852.0,404.72,404.72,402.25,403.01,1852.0
2022-06-28 14:30:00,402.74,404.2,401.6,404.2,1600.0,402.74,404.2,401.6,404.2,1600.0
2022-06-28 15:00:00,403.51,404.0,401.59,403.2,2135.0,403.51,404.0,401.59,403.2,2135.0
2022-06-28 15:30:00,403.4,403.4,401.11,401.51,15171.0,403.4,403.4,401.11,401.51,15171.0
2022-06-29 09:30:00,401.6,401.6,393.51,396.25,7153.0,401.6,401.6,393.51,396.25,7153.0
2022-06-29 10:00:00,397.5,399.42,396.29,397.96,2504.0,397.5,399.42,396.29,397.96,2504.0
2022-06-29 10:30:00,397.71,397.71,394.79,396.04,3194.0,397.71,397.71,394.79,396.04,3194.0
2022-06-29 11:00:00,395.75,397.34,395.48,396.98,1074.0,395.75,397.34,395.48,396.98,1074.0
2022-06-29 11:30:00,397.2,397.75,396.83,397.74,400.0,397.2,397.75,396.83,397.74,400.0
2022-06-29 12:00:00,396.13,396.45,396.13,396.45,548.0,396.13,396.45,396.13,396.45,548.0
2022-06-29 12:30:00,396.65,396.73,395.41,395.42,1487.0,396.65,396.73,395.41,395.42,1487.0
2022-06-29 13:00:00,396.05,396.6,395.96,396.6,770.0,396.05,396.6,395.96,396.6,770.0
2022-06-29 13:30:00,397.19,398.62,397.19,398.62,812.0,397.19,398.62,397.19,398.62,812.0
2022-06-29 14:00:00,398.33,399.73,398.33,398.86,4144.0,398.33,399.73,398.33,398.86,4144.0
2022-06-29 14:30:00,398.05,398.42,397.42,397.67,2096.0,398.05,398.42,397.42,397.67,2096.0
2022-06-29 15:00:00,399.01,400.82,399.01,400.82,1784.0,399.01,400.82,399.01,400.82,1784.0
2022-06-29 15:30:00,400.72,402.68,399.34,400.99,12852.0,400.72,402.68,399.34,400.99,12852.0
2022-06-30 09:30:00,399.73,399.73,391.57,391.57,6871.0,399.73,399.73,391.57,391.57,6871.0
2022-06-30 10:00:00,392.66,393.33,390.24,392.48,3000.0,392.66,393.33,390.24,392.48,3000.0
2022-06-30 10:30:00,392.08,395.03,391.53,395.03,4100.0,392.08,395.03,391.53,395.03,4100.0
2022-06-30 11:00:00,394.44,398.8,392.97,398.04,3726.0,394.44,398.8,392.97,398.04,3726.0
2022-06-30 11:30:00,397.2,400.61,396.63,400.61,3400.0,397.2,400.61,396.63,400.61,3400.0
2022-06-30 12:00:00,401.91,405.5,400.91,405.5,5214.0,401.91,405.5,400.91,405.5,5214.0
2022-06-30 12:30:00,405.56,405.63,404.45,404.96,3004.0,405.56,405.63,404.45,404.96,3004.0
2022-06-30 13:00:00,404.68,404.68,401.0,402.6,3184.0,404.68,404.68,401.0,402.6,3184.0
2022-06-30 13:30:00,403.27,404.04,401.18,403.57,6309.0,403.27,404.04,401.18,403.57,6309.0
2022-06-30 14:00:00,403.56,405.68,402.93,405.3,6023.0,403.56,405.68,402.93,405.3,6023.0
2022-06-30 14:30:00,405.27,405.27,402.86,403.4,4206.0,405.27,405.27,402.86,403.4,4206.0
2022-06-30 15:00:00,401.91,401.91,398.89,400.94,5030.0,401.91,401.91,398.89,400.94,5030.0
2022-06-30 15:30:00,401.66,404.27,399.31,400.84,23191.0,401.66,404.27,399.31,400.84,23191.0
2022-07-01 09:30:00,398.33,406.38,397.4,405.13,4682.0,398.33,406.38,397.4,405.13,4682.0
2022-07-01 10:00:00,405.15,405.38,401.64,405.38,4416.0,405.15,405.38,401.64,405.38,4416.0
2022-07-01 10:30:00,404.64,404.64,399.93,401.92,5291.0,404.64,404.64,399.93,401.92,5291.0
2022-07-01 11:00:00,401.81,405.85,401.81,402.97,2000.0,401.81,405.85,401.81,402.97,2000.0
2022-07-01 11:30:00,402.15,405.84,402.15,404.35,5101.0,402.15,405.84,402.15,404.35,5101.0
2022-07-01 12:00:00,402.65,403.62,402.42,403.62,900.0,402.65,403.62,402.42,403.62,900.0
2022-07-01 12:30:00,403.13,403.25,401.47,401.47,1938.0,403.13,403.25,401.47,401.47,1938.0
2022-07-01 13:00:00,401.74,401.84,400.55,401.84,600.0,401.74,401.84,400.55,401.84,600.0
2022-07-01 13:30:00,402.84,403.56,402.8,403.34,859.0,402.84,403.56,402.8,403.34,859.0
2022-07-01 14:00:00,405.02,405.05,405.02,405.05,302.0,405.02,405.05,405.02,405.05,302.0
2022-07-01 14:30:00,406.48,408.05,406.27,406.62,2288.0,406.48,408.05,406.27,406.62,2288.0
2022-07-01 15:00:00,406.59,407.1,405.72,406.4,1822.0,406.59,407.1,405.72,406.4,1822.0
2022-07-01 15:30:00,406.73,408.69,406.73,408.34,12022.0,406.73,408.69,406.73,408.34,12022.0
2022-07-05 09:30:00,404.88,404.88,399.25,399.25,1303.0,404.88,404.88,399.25,399.25,1303.0
2022-07-05 10:00:00,398.79,404.57,398.79,402.65,1363.0,398.79,404.57,398.79,402.65,1363.0
2022-07-05 10:30:00,404.79,405.18,404.29,405.01,1500.0,404.79,405.18,404.29,405.01,1500.0
2022-07-05 11:00:00,402.83,402.83,402.73,402.73,399.0,402.83,402.83,402.73,402.73,399.0
2022-07-05 11:30:00,405.15,405.35,405.15,405.35,200.0,405.15,405.35,405.15,405.35,200.0
2022-07-05 12:00:00,405.05,406.71,405.05,406.71,301.0,405.05,406.71,405.05,406.71,301.0
2022-07-05 12:30:00,406.77,406.77,405.01,405.01,300.0,406.77,406.77,405.01,405.01,300.0
2022-07-05 13:00:00,405.19,406.55,405.19,406.55,285.0,405.19,406.55,405.19,406.55,285.0
2022-07-05 13:30:00,407.29,407.44,406.6,406.6,732.0,407.29,407.44,406.6,406.6,732.0
2022-07-05 14:00:00,407.27,408.11,406.56,408.07,1434.0,407.27,408.11,406.56,408.07,1434.0
2022-07-05 14:30:00,409.72,410.0,409.19,409.54,1235.0,409.72,410.0,409.19,409.54,1235.0
2022-07-05 15:00:00,408.86,410.73,408.84,410.55,2470.0,408.86,410.73,408.84,410.55,2470.0
2022-07-05 15:30:00,410.15,412.66,410.01,411.68,14850.0,410.15,412.66,410.01,411.68,14850.0
2022-07-06 09:30:00,413.87,415.0,410.5,413.13,3113.0,413.87,415.0,410.5,413.13,3113.0
2022-07-06 10:00:00,415.2,415.2,411.84,412.52,684.0,415.2,415.2,411.84,412.52,684.0
2022-07-06 10:30:00,412.64,417.57,411.87,417.57,2722.0,412.64,417.57,411.87,417.57,2722.0
2022-07-06 11:00:00,416.0,416.4,415.0,416.4,1906.0,416.0,416.4,415.0,416.4,1906.0
2022-07-06 11:30:00,415.72,417.81,414.6,416.53,2470.0,415.72,417.81,414.6,416.53,2470.0
2022-07-06 12:00:00,416.62,417.0,416.36,416.47,1000.0,416.62,417.0,416.36,416.47,1000.0
2022-07-06 12:30:00,416.41,419.24,416.06,419.0,3440.0,416.41,419.24,416.06,419.0,3440.0
2022-07-06 13:00:00,419.48,420.68,419.16,419.69,2678.0,419.48,420.68,419.16,419.69,2678.0
2022-07-06 13:30:00,419.61,422.52,419.61,422.52,4117.0,419.61,422.52,419.61,422.52,4117.0
2022-07-06 14:00:00,422.42,423.71,420.32,421.71,6172.0,422.42,423.71,420.32,421.71,6172.0
2022-07-06 14:30:00,423.32,423.95,419.25,420.64,5700.0,423.32,423.95,419.25,420.64,5700.0
2022-07-06 15:00:00,420.14,422.09,419.91,420.94,3556.0,420.14,422.09,419.91,420.94,3556.0
2022-07-06 15:30:00,421.0,422.31,418.11,419.42,20090.0,421.0,422.31,418.11,419.42,20090.0
2022-07-07 09:30:00,419.54,422.3,417.14,418.0,3767.0,419.54,422.3,417.14,418.0,3767.0
2022-07-07 10:00:00,418.0,420.29,417.14,420.29,3731.0,418.0,420.29,417.14,420.29,3731.0
2022-07-07 10:30:00,420.5,423.93,420.5,423.93,4271.0,420.5,423.93,420.5,423.93,4271.0
2022-07-07 11:00:00,424.39,424.39,420.32,420.32,6234.0,424.39,424.39,420.32,420.32,6234.0
2022-07-07 11:30:00,418.98,422.29,418.98,422.29,668.0,418.98,422.29,418.98,422.29,668.0
2022-07-07 12:00:00,421.79,421.94,421.7,421.7,600.0,421.79,421.94,421.7,421.7,600.0
2022-07-07 12:30:00,421.4,421.59,420.38,421.12,800.0,421.4,421.59,420.38,421.12,800.0
2022-07-07 13:00:00,421.4,422.51,421.4,421.79,3314.0,421.4,422.51,421.4,421.79,3314.0
2022-07-07 13:30:00,421.6,421.61,419.61,420.51,10661.0,421.6,421.61,419.61,420.51,10661.0
2022-07-07 14:00:00,419.84,420.88,419.72,420.46,1500.0,419.84,420.88,419.72,420.46,1500.0
2022-07-07 14:30:00,420.76,422.44,420.37,422.04,4484.0,420.76,422.44,420.37,422.04,4484.0
2022-07-07 15:00:00,422.58,424.02,422.58,423.62,2592.0,422.58,424.02,422.58,423.62,2592.0
2022-07-07 15:30:00,423.58,424.58,422.06,423.34,11483.0,423.58,424.58,422.06,423.34,11483.0
2022-07-08 09:30:00,421.12,422.59,415.27,417.57,1888.0,421.12,422.59,415.27,417.57,1888.0
2022-07-08 10:00:00,416.96,421.02,416.93,421.02,4036.0,416.96,421.02,416.93,421.02,4036.0
2022-07-08 10:30:00,420.44,423.62,420.43,423.59,7724.0,420.44,423.62,420.43,423.59,7724.0
2022-07-08 11:00:00,422.69,423.25,420.38,420.38,7190.0,422.69,423.25,420.38,420.38,7190.0
2022-07-08 11:30:00,419.64,420.61,417.82,418.01,8441.0,419.64,420.61,417.82,418.01,8441.0
2022-07-08 12:00:00,418.22,418.22,416.27,416.27,3533.0,418.22,418.22,416.27,416.27,3533.0
2022-07-08 12:30:00,416.36,416.36,414.86,414.86,1000.0,416.36,416.36,414.86,414.86,1000.0
2022-07-08 13:00:00,414.61,414.62,413.36,414.31,2811.0,414.61,414.62,413.36,414.31,2811.0
2022-07-08 13:30:00,414.25,416.36,414.05,415.99,3760.0,414.25,416.36,414.05,415.99,3760.0
2022-07-08 14:00:00,416.33,417.43,415.63,417.14,1891.0,416.33,417.43,415.63,417.14,1891.0
2022-07-08 14:30:00,417.13,418.08,417.12,417.5,3000.0,417.13,418.08,417.12,417.5,3000.0
2022-07-08 15:00:00,417.77,418.11,414.61,414.83,2143.0,417.77,418.11,414.61,414.83,2143.0
2022-07-08 15:30:00,414.82,419.82,414.53,418.68,13232.0,414.82,419.82,414.53,418.68,13232.0
2022-07-11 09:30:00,417.47,417.47,414.56,415.0,1839.0,417.47,417.47,414.56,415.0,1839.0
2022-07-11 10:00:00,414.53,414.73,412.8,412.8,471.0,414.53,414.73,412.8,412.8,471.0
2022-07-11 10:30:00,414.91,416.89,414.66,416.89,893.0,414.91,416.89,414.66,416.89,893.0
2022-07-11 11:00:00,416.77,419.8,415.57,418.46,2066.0,416.77,419.8,415.57,418.46,2066.0
2022-07-11 11:30:00,418.39,419.78,417.61,418.48,3240.0,418.39,419.78,417.61,418.48,3240.0
2022-07-11 12:00:00,418.94,418.94,417.87,418.3,2093.0,418.94,418.94,417.87,418.3,2093.0
2022-07-11 12:30:00,418.3,418.55,417.2,417.72,2859.0,418.3,418.55,417.2,417.72,2859.0
2022-07-11 13:00:00,419.17,420.02,419.02,419.03,1200.0,419.17,420.02,419.02,419.03,1200.0
2022-07-11 13:30:00,419.65,421.09,419.39,420.6,2100.0,419.65,421.09,419.39,420.6,2100.0
2022-07-11 14:00:00,420.96,421.26,420.33,420.42,4873.0,420.96,421.26,420.33,420.42,4873.0
2022-07-11 14:30:00,420.24,421.66,419.88,419.93,3317.0,420.24,421.66,419.88,419.93,3317.0
2022-07-11 15:00:00,419.81,420.47,418.87,420.47,3688.0,419.81,420.47,418.87,420.47,3688.0
2022-07-11 15:30:00,420.43,420.65,417.64,417.81,16611.0,420.43,420.65,417.64,417.81,16611.0
2022-07-12 09:30:00,421.59,423.48,418.77,420.91,3985.0,421.59,423.48,418.77,420.91,3985.0
2022-07-12 10:00:00,420.61,421.35,416.93,417.58,5855.0,420.61,421.35,416.93,417.58,5855.0
2022-07-12 10:30:00,418.7,422.24,417.87,421.64,6628.0,418.7,422.24,417.87,421.64,6628.0
2022-07-12 11:00:00,422.23,422.23,419.92,419.93,300.0,422.23,422.23,419.92,419.93,300.0
2022-07-12 11:30:00,418.98,418.98,414.58,415.95,811.0,418.98,418.98,414.58,415.95,811.0
2022-07-12 12:00:00,416.33,417.8,416.23,417.8,1597.0,416.33,417.8,416.23,417.8,1597.0
2022-07-12 12:30:00,418.05,418.05,417.21,417.21,400.0,418.05,418.05,417.21,417.21,400.0
2022-07-12 13:00:00,418.29,418.47,417.34,417.62,2503.0,418.29,418.47,417.34,417.62,2503.0
2022-07-12 13:30:00,417.65,419.46,417.65,419.46,3273.0,417.65,419.46,417.65,419.46,3273.0
2022-07-12 14:00:00,418.96,420.26,418.89,419.19,1113.0,418.96,420.26,418.89,419.19,1113.0
2022-07-12 14:30:00,417.64,418.12,417.29,417.8,5954.0,417.64,418.12,417.29,417.8,5954.0
2022-07-12 15:00:00,417.64,417.71,412.9,413.58,5373.0,417.64,417.71,412.9,413.58,5373.0
2022-07-12 15:30:00,413.4,413.75,410.71,412.14,16230.0,413.4,413.75,410.71,412.14,16230.0
2022-07-13 09:30:00,406.32,406.42,403.31,406.17,1471.0,406.32,406.42,403.31,406.17,1471.0
2022-07-13 10:00:00,405.35,406.18,404.05,405.24,1704.0,405.35,406.18,404.05,405.24,1704.0
2022-07-13 10:30:00,408.03,411.79,408.03,410.14,1201.0,408.03,411.79,408.03,410.14,1201.0
2022-07-13 11:00:00,411.54,411.54,407.28,408.25,5643.0,411.54,411.54,407.28,408.25,5643.0
2022-07-13 11:30:00,407.47,407.8,406.32,407.4,1005.0,407.47,407.8,406.32,407.4,1005.0
2022-07-13 12:00:00,408.81,410.77,408.8,410.31,1301.0,408.81,410.77,408.8,410.31,1301.0
2022-07-13 12:30:00,412.75,414.1,412.75,413.41,2169.0,412.75,414.1,412.75,413.41,2169.0
2022-07-13 13:00:00,414.29,414.29,412.74,413.2,1432.0,414.29,414.29,412.74,413.2,1432.0
2022-07-13 13:30:00,413.91,415.07,413.59,413.98,3290.0,413.91,415.07,413.59,413.98,3290.0
2022-07-13 14:00:00,413.44,415.69,412.15,415.46,7202.0,413.44,415.69,412.15,415.46,7202.0
2022-07-13 14:30:00,416.09,418.36,416.09,416.99,10437.0,416.09,418.36,416.09,416.99,10437.0
2022-07-13 15:00:00,417.02,418.63,416.75,416.81,4428.0,417.02,418.63,416.75,416.81,4428.0
2022-07-13 15:30:00,416.83,419.27,416.34,416.52,39856.0,416.83,419.27,416.34,416.52,39856.0
2022-07-14 09:30:00,409.98,410.95,406.21,406.22,2267.0,409.98,410.95,406.21,406.22,2267.0
2022-07-14 10:00:00,406.36,407.18,405.86,405.86,556.0,406.36,407.18,405.86,405.86,556.0
2022-07-14 10:30:00,406.52,407.21,403.09,406.32,3442.0,406.52,407.21,403.09,406.32,3442.0
2022-07-14 11:00:00,406.55,409.55,406.54,409.55,2416.0,406.55,409.55,406.54,409.55,2416.0
2022-07-14 11:30:00,408.65,411.11,408.65,410.23,1524.0,408.65,411.11,408.65,410.23,1524.0
2022-07-14 12:00:00,410.83,411.0,409.92,409.92,600.0,410.83,411.0,409.92,409.92,600.0
2022-07-14 12:30:00,410.66,413.44,410.0,412.5,1644.0,410.66,413.44,410.0,412.5,1644.0
2022-07-14 13:00:00,412.04,412.96,412.03,412.87,931.0,412.04,412.96,412.03,412.87,931.0
2022-07-14 13:30:00,413.75,417.54,413.75,417.4,2000.0,413.75,417.54,413.75,417.4,2000.0
2022-07-14 14:00:00,417.65,420.33,417.23,420.33,1408.0,417.65,420.33,417.23,420.33,1408.0
2022-07-14 14:30:00,420.85,421.69,419.68,420.12,2370.0,420.85,421.69,419.68,420.12,2370.0
2022-07-14 15:00:00,420.21,420.61,418.69,420.3,2100.0,420.21,420.61,418.69,420.3,2100.0
2022-07-14 15:30:00,420.71,420.9,417.94,419.36,24614.0,420.71,420.9,417.94,419.36,24614.0
2022-07-15 09:30:00,423.35,423.35,421.28,421.73,1137.0,423.35,423.35,421.28,421.73,1137.0
2022-07-15 10:00:00,423.93,428.64,422.18,427.61,1307.0,423.93,428.64,422.18,427.61,1307.0
2022-07-15 10:30:00,427.67,427.78,426.4,427.04,715.0,427.67,427.78,426.4,427.04,715.0
2022-07-15 11:00:00,427.21,427.82,425.33,425.33,3131.0,427.21,427.82,425.33,425.33,3131.0
2022-07-15 11:30:00,424.93,427.8,424.86,427.8,1995.0,424.93,427.8,424.86,427.8,1995.0
2022-07-15 12:00:00,426.6,426.6,424.77,424.77,6986.0,426.6,426.6,424.77,424.77,6986.0
2022-07-15 12:30:00,424.64,425.4,424.09,424.89,1134.0,424.64,425.4,424.09,424.89,1134.0
2022-07-15 13:00:00,424.77,425.76,424.77,424.82,800.0,424.77,425.76,424.77,424.82,800.0
2022-07-15 13:30:00,425.04,427.75,425.02,425.4,2633.0,425.04,427.75,425.02,425.4,2633.0
2022-07-15 14:00:00,425.5,425.98,423.75,424.03,1962.0,425.5,425.98,423.75,424.03,1962.0
2022-07-15 14:30:00,424.41,425.57,424.26,425.16,1900.0,424.41,425.57,424.26,425.16,1900.0
2022-07-15 15:00:00,424.71,425.86,424.58,425.44,1578.0,424.71,425.86,424.58,425.44,1578.0
2022-07-15 15:30:00,425.44,429.06,424.38,428.05,21554.0,425.44,429.06,424.38,428.05,21554.0
2022-07-18 09:30:00,431.56,431.9,428.55,431.81,2750.0,431.56,431.9,428.55,431.81,2750.0
2022-07-18 10:00:00,431.77,436.12,431.77,434.15,2406.0,431.77,436.12,431.77,434.15,2406.0
2022-07-18 10:30:00,434.69,434.81,431.05,431.96,1785.0,434.69,434.81,431.05,431.96,1785.0
2022-07-18 11:00:00,432.18,434.15,432.17,433.87,854.0,432.18,434.15,432.17,433.87,854.0
2022-07-18 11:30:00,434.22,436.02,434.21,434.78,4947.0,434.22,436.02,434.21,434.78,4947.0
2022-07-18 12:00:00,434.52,435.3,433.71,433.71,2402.0,434.52,435.3,433.71,433.71,2402.0
2022-07-18 12:30:00,433.37,433.37,432.22,432.22,1633.0,433.37,433.37,432.22,432.22,1633.0
2022-07-18 13:00:00,431.86,433.02,431.48,431.53,4733.0,431.86,433.02,431.48,431.53,4733.0
2022-07-18 13:30:00,431.34,431.34,429.27,429.28,1642.0,431.34,431.34,429.27,429.28,1642.0
2022-07-18 14:00:00,428.84,429.11,428.13,428.88,600.0,428.84,429.11,428.13,428.88,600.0
2022-07-18 14:30:00,428.71,430.05,428.71,429.47,2494.0,428.71,430.05,428.71,429.47,2494.0
2022-07-18 15:00:00,429.29,429.29,426.96,426.96,2314.0,429.29,429.29,426.96,426.96,2314.0
2022-07-18 15:30:00,425.67,425.81,424.56,424.56,7263.0,425.67,425.81,424.56,424.56,7263.0
2022-07-19 09:30:00,431.3,431.3,429.74,429.74,1381.0,431.3,431.3,429.74,429.74,1381.0
2022-07-19 10:00:00,431.58,435.68,429.42,434.64,1809.0,431.58,435.68,429.42,434.64,1809.0
2022-07-19 10:30:00,435.42,435.42,432.31,433.55,3425.0,435.42,435.42,432.31,433.55,3425.0
2022-07-19 11:00:00,433.55,434.19,432.3,433.27,2600.0,433.55,434.19,432.3,433.27,2600.0
2022-07-19 11:30:00,434.39,434.59,434.01,434.39,3305.0,434.39,434.59,434.01,434.39,3305.0
2022-07-19 12:00:00,434.54,434.54,431.91,432.6,4527.0,434.54,434.54,431.91,432.6,4527.0
2022-07-19 12:30:00,432.61,434.62,432.58,434.62,2470.0,432.61,434.62,432.58,434.62,2470.0
2022-07-19 13:00:00,435.0,436.83,434.4,436.74,4122.0,435.0,436.83,434.4,436.74,4122.0
2022-07-19 13:30:00,437.48,438.53,436.74,437.81,9300.0,437.48,438.53,436.74,437.81,9300.0
2022-07-19 14:00:00,438.23,439.34,437.35,437.36,4874.0,438.23,439.34,437.35,437.36,4874.0
2022-07-19 14:30:00,437.06,439.26,437.06,439.03,2510.0,437.06,439.26,437.06,439.03,2510.0
2022-07-19 15:00:00,439.02,440.31,439.01,439.94,5278.0,439.02,440.31,439.01,439.94,5278.0
2022-07-19 15:30:00,439.87,441.17,437.61,440.23,34602.0,439.87,441.17,437.61,440.23,34602.0
2022-07-20 09:30:00,444.32,444.32,441.48,441.48,1090.0,444.32,444.32,441.48,441.48,1090.0
2022-07-20 10:00:00,443.42,448.24,443.29,448.24,1420.0,443.42,448.24,443.29,448.24,1420.0
2022-07-20 10:30:00,448.85,450.72,448.85,449.63,6595.0,448.85,450.72,448.85,449.63,6595.0
2022-07-20 11:00:00,449.56,449.57,445.15,446.82,3822.0,449.56,449.57,445.15,446.82,3822.0
2022-07-20 11:30:00,447.24,447.24,445.49,445.49,410.0,447.24,447.24,445.49,445.49,410.0
2022-07-20 12:00:00,446.54,448.57,446.53,448.1,1100.0,446.54,448.57,446.53,448.1,1100.0
2022-07-20 12:30:00,448.19,448.19,444.66,444.66,539.0,448.19,448.19,444.66,444.66,539.0
2022-07-20 13:00:00,446.32,446.52,444.02,446.32,980.0,446.32,446.52,444.02,446.32,980.0
2022-07-20 13:30:00,446.93,447.42,444.87,444.88,600.0,446.93,447.42,444.87,444.88,600.0
2022-07-20 14:00:00,444.85,446.75,444.08,446.75,2411.0,444.85,446.75,444.08,446.75,2411.0
2022-07-20 14:30:00,447.34,448.69,445.32,447.3,11279.0,447.34,448.69,445.32,447.3,11279.0
2022-07-20 15:00:00,447.42,450.68,447.42,450.68,6848.0,447.42,450.68,447.42,450.68,6848.0
2022-07-20 15:30:00,450.98,451.02,448.06,449.99,64476.0,450.98,451.02,448.06,449.99,64476.0
2022-07-21 09:30:00,446.13,458.09,445.07,453.41,59054.0,446.13,458.09,445.07,453.41,59054.0
2022-07-21 10:00:00,456.69,457.08,452.89,453.39,2747.0,456.69,457.08,452.89,453.39,2747.0
2022-07-21 10:30:00,451.5,454.07,446.76,449.88,10128.0,451.5,454.07,446.76,449.88,10128.0
2022-07-21 11:00:00,451.41,453.11,450.22,452.06,7100.0,451.41,453.11,450.22,452.06,7100.0
2022-07-21 11:30:00,452.89,456.33,452.89,456.02,4096.0,452.89,456.33,452.89,456.02,4096.0
2022-07-21 12:00:00,456.02,461.97,456.02,461.68,7409.0,456.02,461.97,456.02,461.68,7409.0
2022-07-21 12:30:00,461.97,461.97,458.64,460.16,2927.0,461.97,461.97,458.64,460.16,2927.0
2022-07-21 13:00:00,459.97,461.25,459.5,460.24,4991.0,459.97,461.25,459.5,460.24,4991.0
2022-07-21 13:30:00,459.75,460.81,459.26,460.0,8735.0,459.75,460.81,459.26,460.0,8735.0
2022-07-21 14:00:00,460.29,462.92,460.29,462.18,1855.0,460.29,462.92,460.29,462.18,1855.0
2022-07-21 14:30:00,461.7,463.45,461.18,463.14,5948.0,461.7,463.45,461.18,463.14,5948.0
2022-07-21 15:00:00,463.38,465.0,463.37,464.73,3640.0,463.38,465.0,463.37,464.73,3640.0
2022-07-21 15:30:00,465.14,467.49,464.69,466.22,32444.0,465.14,467.49,464.69,466.22,32444.0
2022-07-22 09:30:00,464.96,468.07,461.0,461.69,5286.0,464.96,468.07,461.0,461.69,5286.0
2022-07-22 10:00:00,460.16,464.22,459.39,461.71,3566.0,460.16,464.22,459.39,461.71,3566.0
2022-07-22 10:30:00,465.0,466.92,465.0,466.92,1132.0,465.0,466.92,465.0,466.92,1132.0
2022-07-22 11:00:00,466.86,467.78,466.46,466.74,1294.0,466.86,467.78,466.46,466.74,1294.0
2022-07-22 11:30:00,465.53,467.54,465.01,467.54,614.0,465.53,467.54,465.01,467.54,614.0
2022-07-22 12:00:00,467.15,467.29,465.34,466.09,975.0,467.15,467.29,465.34,466.09,975.0
2022-07-22 12:30:00,467.16,467.16,466.5,466.52,500.0,467.16,467.16,466.5,466.52,500.0
2022-07-22 13:00:00,466.03,467.21,466.03,466.72,856.0,466.03,467.21,466.03,466.72,856.0
2022-07-22 13:30:00,465.14,465.79,465.14,465.79,532.0,465.14,465.79,465.14,465.79,532.0
2022-07-22 14:00:00,465.49,467.29,465.27,467.29,1797.0,465.49,467.29,465.27,467.29,1797.0
2022-07-22 14:30:00,466.44,467.3,465.82,467.3,1134.0,466.44,467.3,465.82,467.3,1134.0
2022-07-22 15:00:00,467.28,468.21,466.19,468.21,2370.0,467.28,468.21,466.19,468.21,2370.0
2022-07-22 15:30:00,467.93,468.4,466.08,467.77,11742.0,467.93,468.4,466.08,467.77,11742.0
2022-07-25 09:30:00,465.88,467.29,462.46,467.18,1824.0,465.88,467.29,462.46,467.18,1824.0
2022-07-25 10:00:00,467.16,468.75,465.65,468.18,1939.0,467.16,468.75,465.65,468.18,1939.0
2022-07-25 10:30:00,468.58,471.28,468.58,470.96,72113.0,468.58,471.28,468.58,470.96,72113.0
2022-07-25 11:00:00,470.84,470.87,468.69,470.87,9566.0,470.84,470.87,468.69,470.87,9566.0
2022-07-25 11:30:00,470.98,471.09,468.86,469.22,9445.0,470.98,471.09,468.86,469.22,9445.0
2022-07-25 12:00:00,469.2,469.98,467.87,468.05,2711.0,469.2,469.98,467.87,468.05,2711.0
2022-07-25 12:30:00,467.88,468.02,465.29,466.08,3051.0,467.88,468.02,465.29,466.08,3051.0
2022-07-25 13:00:00,465.81,465.82,464.14,465.25,2344.0,465.81,465.82,464.14,465.25,2344.0
2022-07-25 13:30:00,465.08,465.45,463.45,463.81,1789.0,465.08,465.45,463.45,463.81,1789.0
2022-07-25 14:00:00,463.56,465.5,462.74,465.48,3824.0,463.56,465.5,462.74,465.48,3824.0
2022-07-25 14:30:00,465.74,466.33,465.53,465.83,2207.0,465.74,466.33,465.53,465.83,2207.0
2022-07-25 15:00:00,466.36,466.36,465.15,465.71,2557.0,466.36,466.36,465.15,465.71,2557.0
2022-07-25 15:30:00,465.77,470.14,465.16,469.68,49200.0,465.77,470.14,465.16,469.68,49200.0
2022-07-26 09:30:00,471.94,471.94,450.0,450.0,14741.0,471.94,471.94,450.0,450.0,14741.0
2022-07-26 10:00:00,449.63,452.53,439.1,439.1,44878.0,449.63,452.53,439.1,439.1,44878.0
2022-07-26 10:30:00,439.25,439.91,434.79,435.91,5855.0,439.25,439.91,434.79,435.91,5855.0
2022-07-26 11:00:00,436.01,436.01,431.82,434.41,8000.0,436.01,436.01,431.82,434.41,8000.0
2022-07-26 11:30:00,433.68,433.68,429.14,429.22,17057.0,433.68,433.68,429.14,429.22,17057.0
2022-07-26 12:00:00,429.62,430.14,428.36,428.75,5065.0,429.62,430.14,428.36,428.75,5065.0
2022-07-26 12:30:00,428.65,430.38,428.04,429.93,5918.0,428.65,430.38,428.04,429.93,5918.0
2022-07-26 13:00:00,430.11,430.51,429.46,430.09,34366.0,430.11,430.51,429.46,430.09,34366.0
2022-07-26 13:30:00,430.12,430.12,424.0,424.0,4025.0,430.12,430.12,424.0,424.0,4025.0
2022-07-26 14:00:00,424.42,430.0,424.42,429.41,14832.0,424.42,430.0,424.42,429.41,14832.0
2022-07-26 14:30:00,429.58,430.07,428.95,429.16,7159.0,429.58,430.07,428.95,429.16,7159.0
2022-07-26 15:00:00,429.42,429.99,428.32,428.37,5436.0,429.42,429.99,428.32,428.37,5436.0
2022-07-26 15:30:00,428.42,428.83,425.06,427.73,30454.0,428.42,428.83,425.06,427.73,30454.0
2022-07-27 09:30:00,429.44,433.33,429.44,432.39,5842.0,429.44,433.33,429.44,432.39,5842.0
2022-07-27 10:00:00,432.39,437.63,432.0,435.25,8954.0,432.39,437.63,432.0,435.25,8954.0
2022-07-27 10:30:00,435.75,436.49,434.58,435.86,5585.0,435.75,436.49,434.58,435.86,5585.0
2022-07-27 11:00:00,436.06,437.26,433.0,433.0,4325.0,436.06,437.26,433.0,433.0,4325.0
2022-07-27 11:30:00,432.76,434.91,432.76,433.7,2632.0,432.76,434.91,432.76,433.7,2632.0
2022-07-27 12:00:00,433.64,433.94,431.77,433.52,3972.0,433.64,433.94,431.77,433.52,3972.0
2022-07-27 12:30:00,433.21,435.57,432.38,435.36,3382.0,433.21,435.57,432.38,435.36,3382.0
2022-07-27 13:00:00,435.76,437.78,433.17,433.17,5452.0,435.76,437.78,433.17,433.17,5452.0
2022-07-27 13:30:00,433.67,434.29,431.32,432.21,3811.0,433.67,434.29,431.32,432.21,3811.0
2022-07-27 14:00:00,432.95,434.09,431.28,433.09,3090.0,432.95,434.09,431.28,433.09,3090.0
2022-07-27 14:30:00,433.02,435.14,432.6,433.7,9856.0,433.02,435.14,432.6,433.7,9856.0
2022-07-27 15:00:00,433.68,437.72,433.41,437.72,17511.0,433.68,437.72,433.41,437.72,17511.0
2022-07-27 15:30:00,437.52,438.84,434.1,438.04,37661.0,437.52,438.84,434.1,438.04,37661.0
2022-07-28 09:30:00,436.73,437.67,434.75,437.67,3333.0,436.73,437.67,434.75,437.67,3333.0
2022-07-28 10:00:00,437.66,438.21,434.75,434.8,3107.0,437.66,438.21,434.75,434.8,3107.0
2022-07-28 10:30:00,435.0,440.92,435.0,440.92,1100.0,435.0,440.92,435.0,440.92,1100.0
2022-07-28 11:00:00,443.89,446.33,442.58,445.94,2376.0,443.89,446.33,442.58,445.94,2376.0
2022-07-28 11:30:00,447.33,447.33,446.05,446.61,900.0,447.33,447.33,446.05,446.61,900.0
2022-07-28 12:00:00,446.41,447.15,446.23,446.6,1532.0,446.41,447.15,446.23,446.6,1532.0
2022-07-28 12:30:00,446.1,447.76,445.91,447.76,774.0,446.1,447.76,445.91,447.76,774.0
2022-07-28 13:00:00,447.23,451.09,447.23,450.38,800.0,447.23,451.09,447.23,450.38,800.0
2022-07-28 13:30:00,451.65,454.74,451.65,453.89,3771.0,451.65,454.74,451.65,453.89,3771.0
2022-07-28 14:00:00,454.71,455.66,453.66,454.58,3508.0,454.71,455.66,453.66,454.58,3508.0
2022-07-28 14:30:00,455.02,455.55,453.06,453.82,2084.0,455.02,455.55,453.06,453.82,2084.0
2022-07-28 15:00:00,453.52,453.52,452.24,452.25,1918.0,453.52,453.52,452.24,452.25,1918.0
2022-07-28 15:30:00,452.46,457.13,452.4,455.92,17848.0,452.46,457.13,452.4,455.92,17848.0
2022-07-29 09:30:00,455.03,455.03,448.72,451.28,1530.0,455.03,455.03,448.72,451.28,1530.0
2022-07-29 10:00:00,451.27,454.62,451.25,453.47,3736.0,451.27,454.62,451.25,453.47,3736.0
2022-07-29 10:30:00,453.0,453.42,451.99,452.0,4546.0,453.0,453.42,451.99,452.0,4546.0
2022-07-29 11:00:00,452.43,452.62,450.89,450.89,1665.0,452.43,452.62,450.89,450.89,1665.0
2022-07-29 11:30:00,451.23,451.29,449.12,449.12,1209.0,451.23,451.29,449.12,449.12,1209.0
2022-07-29 12:00:00,449.18,450.94,448.93,450.94,1354.0,449.18,450.94,448.93,450.94,1354.0
2022-07-29 12:30:00,450.6,452.55,450.6,451.78,1369.0,450.6,452.55,450.6,451.78,1369.0
2022-07-29 13:00:00,452.04,453.58,452.04,453.58,1001.0,452.04,453.58,452.04,453.58,1001.0
2022-07-29 13:30:00,453.88,456.56,453.88,456.56,4861.0,453.88,456.56,453.88,456.56,4861.0
2022-07-29 14:00:00,456.18,456.79,455.97,456.79,516.0,456.18,456.79,455.97,456.79,516.0
2022-07-29 14:30:00,457.58,459.31,457.46,459.31,1600.0,457.58,459.31,457.46,459.31,1600.0
2022-07-29 15:00:00,459.63,462.46,459.62,461.95,1937.0,459.63,462.46,459.62,461.95,1937.0
2022-07-29 15:30:00,462.33,463.33,460.95,461.78,17771.0,462.33,463.33,460.95,461.78,17771.0
2022-08-01 09:30:00,458.13,459.8,454.21,456.59,3524.0,458.13,459.8,454.21,456.59,3524.0
2022-08-01 10:00:00,457.79,459.17,456.11,457.0,5790.0,457.79,459.17,456.11,457.0,5790.0
2022-08-01 10:30:00,457.67,463.83,457.67,463.83,3583.0,457.67,463.83,457.67,463.83,3583.0
2022-08-01 11:00:00,463.34,463.87,459.59,461.58,3468.0,463.34,463.87,459.59,461.58,3468.0
2022-08-01 11:30:00,460.04,461.52,459.1,461.22,2877.0,460.04,461.52,459.1,461.22,2877.0
2022-08-01 12:00:00,461.15,461.41,460.2,460.92,800.0,461.15,461.41,460.2,460.92,800.0
2022-08-01 12:30:00,460.63,461.75,460.35,461.3,1492.0,460.63,461.75,460.35,461.3,1492.0
2022-08-01 13:00:00,461.05,461.71,460.17,460.25,3900.0,461.05,461.71,460.17,460.25,3900.0
2022-08-01 13:30:00,459.79,460.43,459.12,459.88,2240.0,459.79,460.43,459.12,459.88,2240.0
2022-08-01 14:00:00,459.59,460.42,459.29,460.15,1900.0,459.59,460.42,459.29,460.15,1900.0
2022-08-01 14:30:00,460.27,461.94,460.17,461.94,3249.0,460.27,461.94,460.17,461.94,3249.0
2022-08-01 15:00:00,462.07,462.07,458.82,459.18,3681.0,462.07,462.07,458.82,459.18,3681.0
2022-08-01 15:30:00,459.5,462.46,459.33,461.35,10969.0,459.5,462.46,459.33,461.35,10969.0
2022-08-02 09:30:00,458.32,459.28,455.02,457.44,2183.0,458.32,459.28,455.02,457.44,2183.0
2022-08-02 10:00:00,454.38,455.82,450.69,451.03,1800.0,454.38,455.82,450.69,451.03,1800.0
2022-08-02 10:30:00,450.87,457.65,450.37,456.86,3107.0,450.87,457.65,450.37,456.86,3107.0
2022-08-02 11:00:00,456.89,458.45,456.38,458.23,4573.0,456.89,458.45,456.38,458.23,4573.0
2022-08-02 11:30:00,458.48,461.03,458.48,458.83,1600.0,458.48,461.03,458.48,458.83,1600.0
2022-08-02 12:00:00,459.47,461.05,458.97,461.05,1000.0,459.47,461.05,458.97,461.05,1000.0
2022-08-02 12:30:00,462.4,463.39,461.68,462.98,2700.0,462.4,463.39,461.68,462.98,2700.0
2022-08-02 13:00:00,462.83,464.07,461.55,461.64,1707.0,462.83,464.07,461.55,461.64,1707.0
2022-08-02 13:30:00,460.53,462.02,460.53,461.85,2200.0,460.53,462.02,460.53,461.85,2200.0
2022-08-02 14:00:00,461.58,464.23,461.57,463.45,1865.0,461.58,464.23,461.57,463.45,1865.0
2022-08-02 14:30:00,463.45,463.9,461.66,462.59,2230.0,463.45,463.9,461.66,462.59,2230.0
2022-08-02 15:00:00,463.19,463.6,461.09,461.73,3502.0,463.19,463.6,461.09,461.73,3502.0
2022-08-02 15:30:00,461.54,463.25,460.9,462.59,15074.0,461.54,463.25,460.9,462.59,15074.0
2022-08-03 09:30:00,465.0,469.44,462.83,469.43,2679.0,465.0,469.44,462.83,469.43,2679.0
2022-08-03 10:00:00,465.9,476.17,465.9,472.51,5452.0,465.9,476.17,465.9,472.51,5452.0
2022-08-03 10:30:00,470.57,470.57,467.45,468.83,1524.0,470.57,470.57,467.45,468.83,1524.0
2022-08-03 11:00:00,467.44,468.26,465.26,465.58,1300.0,467.44,468.26,465.26,465.58,1300.0
2022-08-03 11:30:00,465.58,466.51,463.99,465.2,3054.0,465.58,466.51,463.99,465.2,3054.0
2022-08-03 12:00:00,466.2,468.38,465.9,468.38,2928.0,466.2,468.38,465.9,468.38,2928.0
2022-08-03 12:30:00,467.82,469.26,467.55,468.41,1200.0,467.82,469.26,467.55,468.41,1200.0
2022-08-03 13:00:00,469.05,469.86,467.04,468.1,1800.0,469.05,469.86,467.04,468.1,1800.0
2022-08-03 13:30:00,467.36,468.99,467.35,468.99,1000.0,467.36,468.99,467.35,468.99,1000.0
2022-08-03 14:00:00,468.5,469.22,467.56,469.22,1806.0,468.5,469.22,467.56,469.22,1806.0
2022-08-03 14:30:00,469.41,469.41,468.19,468.83,1098.0,469.41,469.41,468.19,468.83,1098.0
2022-08-03 15:00:00,468.43,470.09,468.42,468.85,800.0,468.43,470.09,468.42,468.85,800.0
2022-08-03 15:30:00,468.65,474.02,468.39,469.73,18900.0,468.65,474.02,468.39,469.73,18900.0
2022-08-04 09:30:00,480.0,480.0,472.76,477.89,2684.0,480.0,480.0,472.76,477.89,2684.0
2022-08-04 10:00:00,477.11,478.42,474.26,475.51,8730.0,477.11,478.42,474.26,475.51,8730.0
2022-08-04 10:30:00,475.73,477.03,471.16,477.03,15680.0,475.73,477.03,471.16,477.03,15680.0
2022-08-04 11:00:00,476.24,479.39,471.07,471.08,11150.0,476.24,479.39,471.07,471.08,11150.0
2022-08-04 11:30:00,471.1,474.92,469.95,474.92,2781.0,471.1,474.92,469.95,474.92,2781.0
2022-08-04 12:00:00,474.0,475.96,470.75,475.96,13818.0,474.0,475.96,470.75,475.96,13818.0
2022-08-04 12:30:00,475.24,479.45,475.24,478.46,1900.0,475.24,479.45,475.24,478.46,1900.0
2022-08-04 13:00:00,477.29,477.48,471.74,473.69,2800.0,477.29,477.48,471.74,473.69,2800.0
2022-08-04 13:30:00,476.14,476.14,473.21,474.5,1801.0,476.14,476.14,473.21,474.5,1801.0
2022-08-04 14:00:00,474.47,476.74,473.89,475.6,6533.0,474.47,476.74,473.89,475.6,6533.0
2022-08-04 14:30:00,475.6,477.71,471.78,473.51,3202.0,475.6,477.71,471.78,473.51,3202.0
2022-08-04 15:00:00,473.7,476.15,472.39,474.25,4840.0,473.7,476.15,472.39,474.25,4840.0
2022-08-04 15:30:00,474.18,475.91,472.43,475.44,31704.0,474.18,475.91,472.43,475.44,31704.0
2022-08-05 09:30:00,472.55,476.36,470.29,476.36,2932.0,472.55,476.36,470.29,476.36,2932.0
2022-08-05 10:00:00,477.32,481.84,475.56,480.67,2743.0,477.32,481.84,475.56,480.67,2743.0
2022-08-05 10:30:00,480.76,481.22,480.01,480.73,2277.0,480.76,481.22,480.01,480.73,2277.0
2022-08-05 11:00:00,479.99,479.99,475.78,475.78,2680.0,479.99,479.99,475.78,475.78,2680.0
2022-08-05 11:30:00,476.63,478.38,475.35,477.96,1400.0,476.63,478.38,475.35,477.96,1400.0
2022-08-05 12:00:00,477.85,482.0,477.84,482.0,2410.0,477.85,482.0,477.84,482.0,2410.0
2022-08-05 12:30:00,481.97,486.24,481.96,486.24,2979.0,481.97,486.24,481.96,486.24,2979.0
2022-08-05 13:00:00,485.19,488.62,485.07,487.8,4429.0,485.19,488.62,485.07,487.8,4429.0
2022-08-05 13:30:00,487.47,489.64,484.96,485.68,2801.0,487.47,489.64,484.96,485.68,2801.0
2022-08-05 14:00:00,485.65,486.47,483.35,484.63,4312.0,485.65,486.47,483.35,484.63,4312.0
2022-08-05 14:30:00,483.98,485.57,482.72,483.4,2302.0,483.98,485.57,482.72,483.4,2302.0
2022-08-05 15:00:00,484.9,485.46,483.19,483.19,2262.0,484.9,485.46,483.19,483.19,2262.0
2022-08-05 15:30:00,483.03,484.47,482.21,482.91,15316.0,483.03,484.47,482.21,482.91,15316.0
2022-08-08 09:30:00,483.03,486.96,482.47,485.1,3069.0,483.03,486.96,482.47,485.1,3069.0
2022-08-08 10:00:00,486.36,487.88,485.73,485.84,800.0,486.36,487.88,485.73,485.84,800.0
2022-08-08 10:30:00,485.95,487.4,484.76,486.29,2944.0,485.95,487.4,484.76,486.29,2944.0
2022-08-08 11:00:00,486.8,488.0,484.73,486.97,5978.0,486.8,488.0,484.73,486.97,5978.0
2022-08-08 11:30:00,487.98,488.86,485.31,487.74,2243.0,487.98,488.86,485.31,487.74,2243.0
2022-08-08 12:00:00,487.19,488.28,486.44,487.89,5265.0,487.19,488.28,486.44,487.89,5265.0
2022-08-08 12:30:00,487.25,489.73,485.99,485.99,5946.0,487.25,489.73,485.99,485.99,5946.0
2022-08-08 13:00:00,486.81,488.3,486.41,487.86,2396.0,486.81,488.3,486.41,487.86,2396.0
2022-08-08 13:30:00,489.5,490.7,489.5,490.7,1417.0,489.5,490.7,489.5,490.7,1417.0
2022-08-08 14:00:00,490.24,491.52,489.36,490.61,9571.0,490.24,491.52,489.36,490.61,9571.0
2022-08-08 14:30:00,490.4,490.4,484.62,485.39,3913.0,490.4,490.4,484.62,485.39,3913.0
2022-08-08 15:00:00,485.47,487.1,484.63,487.01,5508.0,485.47,487.1,484.63,487.01,5508.0
2022-08-08 15:30:00,487.02,490.97,486.65,489.82,50116.0,487.02,490.97,486.65,489.82,50116.0
2022-08-09 09:30:00,489.51,489.51,485.69,486.3,1313.0,489.51,489.51,485.69,486.3,1313.0
2022-08-09 10:00:00,486.26,491.53,485.42,488.85,2700.0,486.26,491.53,485.42,488.85,2700.0
2022-08-09 10:30:00,488.75,489.33,486.79,487.87,2938.0,488.75,489.33,486.79,487.87,2938.0
2022-08-09 11:00:00,487.23,491.65,487.23,491.0,4521.0,487.23,491.65,487.23,491.0,4521.0
2022-08-09 11:30:00,490.86,491.32,489.36,491.32,1033.0,490.86,491.32,489.36,491.32,1033.0
2022-08-09 12:00:00,491.48,492.68,491.02,491.58,4064.0,491.48,492.68,491.02,491.58,4064.0
2022-08-09 12:30:00,491.53,491.67,488.72,490.75,1812.0,491.53,491.67,488.72,490.75,1812.0
2022-08-09 13:00:00,490.54,491.0,486.26,486.27,3102.0,490.54,491.0,486.26,486.27,3102.0
2022-08-09 13:30:00,486.28,489.82,485.45,489.81,2708.0,486.28,489.82,485.45,489.81,2708.0
2022-08-09 14:00:00,490.34,490.5,487.04,488.11,4128.0,490.34,490.5,487.04,488.11,4128.0
2022-08-09 14:30:00,488.24,491.67,488.23,489.19,10190.0,488.24,491.67,488.23,489.19,10190.0
2022-08-09 15:00:00,489.7,492.0,489.62,491.49,9222.0,489.7,492.0,489.62,491.49,9222.0
2022-08-09 15:30:00,490.94,491.72,489.47,490.57,30121.0,490.94,491.72,489.47,490.57,30121.0
2022-08-10 09:30:00,495.47,501.87,495.38,501.8,3664.0,495.47,501.87,495.38,501.8,3664.0
2022-08-10 10:00:00,500.22,505.34,500.22,502.08,4888.0,500.22,505.34,500.22,502.08,4888.0
2022-08-10 10:30:00,502.22,506.52,501.38,505.94,4519.0,502.22,506.52,501.38,505.94,4519.0
2022-08-10 11:00:00,506.84,507.99,503.2,504.06,4451.0,506.84,507.99,503.2,504.06,4451.0
2022-08-10 11:30:00,505.28,507.15,504.04,507.15,2611.0,505.28,507.15,504.04,507.15,2611.0
2022-08-10 12:00:00,505.74,505.74,500.1,500.11,3689.0,505.74,505.74,500.1,500.11,3689.0
2022-08-10 12:30:00,500.46,500.96,499.0,499.0,2190.0,500.46,500.96,499.0,499.0,2190.0
2022-08-10 13:00:00,499.01,500.17,498.11,500.17,1648.0,499.01,500.17,498.11,500.17,1648.0
2022-08-10 13:30:00,501.05,502.11,499.83,500.46,1534.0,501.05,502.11,499.83,500.46,1534.0
2022-08-10 14:00:00,499.94,500.98,499.94,500.9,1548.0,499.94,500.98,499.94,500.9,1548.0
2022-08-10 14:30:00,500.73,500.73,496.92,498.0,3430.0,500.73,500.73,496.92,498.0,3430.0
2022-08-10 15:00:00,497.91,498.77,497.2,497.2,2808.0,497.91,498.77,497.2,497.2,2808.0
2022-08-10 15:30:00,497.62,501.21,497.26,501.19,22962.0,497.62,501.21,497.26,501.19,22962.0
2022-08-11 09:30:00,503.88,504.92,501.47,503.59,1436.0,503.88,504.92,501.47,503.59,1436.0
2022-08-11 10:00:00,501.56,506.01,501.54,503.96,2097.0,501.56,506.01,501.54,503.96,2097.0
2022-08-11 10:30:00,503.52,504.13,496.89,498.0,2811.0,503.52,504.13,496.89,498.0,2811.0
2022-08-11 11:00:00,497.49,497.53,492.37,492.38,2300.0,497.49,497.53,492.37,492.38,2300.0
2022-08-11 11:30:00,492.36,493.48,490.54,490.54,6619.0,492.36,493.48,490.54,490.54,6619.0
2022-08-11 12:00:00,490.31,492.57,487.26,492.57,2863.0,490.31,492.57,487.26,492.57,2863.0
2022-08-11 12:30:00,492.8,494.71,492.04,494.59,6121.0,492.8,494.71,492.04,494.59,6121.0
2022-08-11 13:00:00,494.8,495.53,493.48,495.26,2401.0,494.8,495.53,493.48,495.26,2401.0
2022-08-11 13:30:00,495.32,497.17,494.69,494.69,1969.0,495.32,497.17,494.69,494.69,1969.0
2022-08-11 14:00:00,494.48,494.48,489.12,492.55,2810.0,494.48,494.48,489.12,492.55,2810.0
2022-08-11 14:30:00,492.2,493.28,489.11,490.26,1000.0,492.2,493.28,489.11,490.26,1000.0
2022-08-11 15:00:00,489.73,490.2,487.87,487.9,925.0,489.73,490.2,487.87,487.9,925.0
2022-08-11 15:30:00,487.96,488.57,485.61,486.23,14594.0,487.96,488.57,485.61,486.23,14594.0
2022-08-12 09:30:00,490.07,490.92,486.99,490.34,1278.0,490.07,490.92,486.99,490.34,1278.0
2022-08-12 10:00:00,490.67,490.67,486.84,486.93,1094.0,490.67,490.67,486.84,486.93,1094.0
2022-08-12 10:30:00,485.73,485.73,485.73,485.73,100.0,485.73,485.73,485.73,485.73,100.0
2022-08-12 11:00:00,484.83,485.95,484.3,485.95,2800.0,484.83,485.95,484.3,485.95,2800.0
2022-08-12 11:30:00,484.96,486.74,484.53,485.68,1096.0,484.96,486.74,484.53,485.68,1096.0
2022-08-12 12:00:00,485.5,488.32,485.27,488.31,1600.0,485.5,488.32,485.27,488.31,1600.0
2022-08-12 12:30:00,487.81,487.98,487.28,487.66,2200.0,487.81,487.98,487.28,487.66,2200.0
2022-08-12 13:00:00,486.29,488.76,486.29,487.9,1200.0,486.29,488.76,486.29,487.9,1200.0
2022-08-12 13:30:00,487.99,488.39,486.98,487.35,1539.0,487.99,488.39,486.98,487.35,1539.0
2022-08-12 14:00:00,487.73,488.58,487.18,488.39,1153.0,487.73,488.58,487.18,488.39,1153.0
2022-08-12 14:30:00,489.35,489.65,487.99,488.3,2106.0,489.35,489.65,487.99,488.3,2106.0
2022-08-12 15:00:00,488.37,489.1,488.11,489.02,1900.0,488.37,489.1,488.11,489.02,1900.0
2022-08-12 15:30:00,489.3,491.43,489.23,490.75,15940.0,489.3,491.43,489.23,490.75,15940.0
2022-08-15 09:30:00,491.13,495.9,489.3,495.22,1810.0,491.13,495.9,489.3,495.22,1810.0
2022-08-15 10:00:00,493.39,494.05,489.99,490.32,1757.0,493.39,494.05,489.99,490.32,1757.0
2022-08-15 10:30:00,490.37,494.5,490.37,491.74,2514.0,490.37,494.5,490.37,491.74,2514.0
2022-08-15 11:00:00,491.8,493.31,491.66,492.72,1607.0,491.8,493.31,491.66,492.72,1607.0
2022-08-15 11:30:00,491.5,492.81,491.11,492.81,700.0,491.5,492.81,491.11,492.81,700.0
2022-08-15 12:00:00,492.51,493.72,490.41,490.41,1774.0,492.51,493.72,490.41,490.41,1774.0
2022-08-15 12:30:00,492.53,493.98,490.99,493.15,3193.0,492.53,493.98,490.99,493.15,3193.0
2022-08-15 13:00:00,493.12,494.05,492.3,492.72,1581.0,493.12,494.05,492.3,492.72,1581.0
2022-08-15 13:30:00,492.32,492.52,491.03,491.55,2483.0,492.32,492.52,491.03,491.55,2483.0
2022-08-15 14:00:00,491.6,492.69,490.58,492.69,1436.0,491.6,492.69,490.58,492.69,1436.0
2022-08-15 14:30:00,493.25,493.82,491.66,493.82,3168.0,493.25,493.82,491.66,493.82,3168.0
2022-08-15 15:00:00,492.97,493.27,491.91,492.43,2801.0,492.97,493.27,491.91,492.43,2801.0
2022-08-15 15:30:00,492.22,492.22,489.48,489.48,17964.0,492.22,492.22,489.48,489.48,17964.0
2022-08-16 09:30:00,489.79,496.21,489.79,493.0,5025.0,489.79,496.21,489.79,493.0,5025.0
2022-08-16 10:00:00,491.38,492.28,489.15,492.25,3900.0,491.38,492.28,489.15,492.25,3900.0
2022-08-16 10:30:00,491.27,495.85,491.27,495.63,840.0,491.27,495.85,491.27,495.63,840.0
2022-08-16 11:00:00,495.72,496.29,495.15,496.29,1148.0,495.72,496.29,495.15,496.29,1148.0
2022-08-16 11:30:00,497.78,499.0,497.56,499.0,988.0,497.78,499.0,497.56,499.0,988.0
2022-08-16 12:00:00,499.12,499.31,498.4,499.1,1607.0,499.12,499.31,498.4,499.1,1607.0
2022-08-16 12:30:00,499.2,499.2,498.17,498.39,879.0,499.2,499.2,498.17,498.39,879.0
2022-08-16 13:00:00,498.52,499.06,498.41,498.96,1000.0,498.52,499.06,498.41,498.96,1000.0
2022-08-16 13:30:00,497.96,499.55,497.96,499.45,1809.0,497.96,499.55,497.96,499.45,1809.0
2022-08-16 14:00:00,499.15,501.58,498.23,498.35,7443.0,499.15,501.58,498.23,498.35,7443.0
2022-08-16 14:30:00,498.15,498.3,495.94,497.65,1574.0,498.15,498.3,495.94,497.65,1574.0
2022-08-16 15:00:00,497.28,499.0,496.9,498.51,1700.0,497.28,499.0,496.9,498.51,1700.0
2022-08-16 15:30:00,499.53,501.75,499.45,501.59,12270.0,499.53,501.75,499.45,501.59,12270.0
2022-08-17 09:30:00,493.28,497.36,493.28,495.27,2884.0,493.28,497.36,493.28,495.27,2884.0
2022-08-17 10:00:00,495.2,499.43,493.68,499.43,3160.0,495.2,499.43,493.68,499.43,3160.0
2022-08-17 10:30:00,498.22,498.25,496.06,496.06,1656.0,498.22,498.25,496.06,496.06,1656.0
2022-08-17 11:00:00,497.39,499.24,497.38,499.24,2166.0,497.39,499.24,497.38,499.24,2166.0
2022-08-17 11:30:00,497.72,498.63,497.09,498.0,700.0,497.72,498.63,497.09,498.0,700.0
2022-08-17 12:00:00,498.61,498.61,498.61,498.61,109.0,498.61,498.61,498.61,498.61,109.0
2022-08-17 12:30:00,499.1,499.19,497.68,497.78,1900.0,499.1,499.19,497.68,497.78,1900.0
2022-08-17 13:00:00,498.2,499.59,498.19,499.25,2824.0,498.2,499.59,498.19,499.25,2824.0
2022-08-17 13:30:00,499.73,500.51,498.13,498.13,2583.0,499.73,500.51,498.13,498.13,2583.0
2022-08-17 14:00:00,499.59,500.52,497.54,498.68,602.0,499.59,500.52,497.54,498.68,602.0
2022-08-17 14:30:00,500.47,502.38,500.05,500.63,2668.0,500.47,502.38,500.05,500.63,2668.0
2022-08-17 15:00:00,501.13,502.19,497.37,498.86,5282.0,501.13,502.19,497.37,498.86,5282.0
2022-08-17 15:30:00,498.77,501.3,497.54,499.34,10004.0,498.77,501.3,497.54,499.34,10004.0
2022-08-18 09:30:00,501.61,502.96,499.11,499.92,3025.0,501.61,502.96,499.11,499.92,3025.0
2022-08-18 10:00:00,498.25,498.26,497.09,497.09,600.0,498.25,498.26,497.09,497.09,600.0
2022-08-18 10:30:00,497.88,498.98,496.11,496.11,2694.0,497.88,498.98,496.11,496.11,2694.0
2022-08-18 11:00:00,496.92,498.68,496.92,497.38,2293.0,496.92,498.68,496.92,497.38,2293.0
2022-08-18 11:30:00,496.79,498.85,496.62,498.0,7304.0,496.79,498.85,496.62,498.0,7304.0
2022-08-18 12:00:00,498.05,499.54,496.98,496.98,7439.0,498.05,499.54,496.98,496.98,7439.0
2022-08-18 12:30:00,495.98,495.98,495.98,495.98,200.0,495.98,495.98,495.98,495.98,200.0
2022-08-18 13:00:00,495.7,495.94,494.7,494.7,620.0,495.7,495.94,494.7,494.7,620.0
2022-08-18 13:30:00,495.18,496.96,494.68,496.93,2828.0,495.18,496.96,494.68,496.93,2828.0
2022-08-18 14:00:00,496.76,498.3,496.63,497.4,2400.0,496.76,498.3,496.63,497.4,2400.0
2022-08-18 14:30:00,497.77,498.85,497.77,498.57,2808.0,497.77,498.85,497.77,498.57,2808.0
2022-08-18 15:00:00,498.45,499.38,498.19,498.64,3639.0,498.45,499.38,498.19,498.64,3639.0
2022-08-18 15:30:00,498.91,499.3,496.72,497.16,14228.0,498.91,499.3,496.72,497.16,14228.0
2022-08-19 09:30:00,495.48,497.19,490.0,490.0,7815.0,495.48,497.19,490.0,490.0,7815.0
2022-08-19 10:00:00,486.89,491.11,486.89,489.8,5212.0,486.89,491.11,486.89,489.8,5212.0
2022-08-19 10:30:00,490.06,491.39,489.0,489.0,2992.0,490.06,491.39,489.0,489.0,2992.0
2022-08-19 11:00:00,489.41,490.58,488.26,489.73,3013.0,489.41,490.58,488.26,489.73,3013.0
2022-08-19 11:30:00,489.04,489.98,488.43,488.79,1822.0,489.04,489.98,488.43,488.79,1822.0
2022-08-19 12:00:00,487.87,489.18,487.87,488.27,2323.0,487.87,489.18,487.87,488.27,2323.0
2022-08-19 12:30:00,488.2,490.3,488.2,490.16,2344.0,488.2,490.3,488.2,490.16,2344.0
2022-08-19 13:00:00,490.65,490.65,488.88,489.04,2195.0,490.65,490.65,488.88,489.04,2195.0
2022-08-19 13:30:00,488.71,490.77,487.01,489.76,3480.0,488.71,490.77,487.01,489.76,3480.0
2022-08-19 14:00:00,490.42,491.31,489.97,490.0,1700.0,490.42,491.31,489.97,490.0,1700.0
2022-08-19 14:30:00,490.43,491.67,489.59,490.0,3571.0,490.43,491.67,489.59,490.0,3571.0
2022-08-19 15:00:00,490.14,490.91,489.01,489.69,3349.0,490.14,490.91,489.01,489.69,3349.0
2022-08-19 15:30:00,489.4,490.52,487.3,489.58,19843.0,489.4,490.52,487.3,489.58,19843.0
2022-08-22 09:30:00,479.48,482.05,476.63,481.88,2668.0,479.48,482.05,476.63,481.88,2668.0
2022-08-22 10:00:00,481.88,482.74,478.68,479.87,2921.0,481.88,482.74,478.68,479.87,2921.0
2022-08-22 10:30:00,479.87,481.04,478.29,480.08,4297.0,479.87,481.04,478.29,480.08,4297.0
2022-08-22 11:00:00,479.81,480.41,478.86,479.44,1603.0,479.81,480.41,478.86,479.44,1603.0
2022-08-22 11:30:00,479.39,480.58,478.88,479.92,2830.0,479.39,480.58,478.88,479.92,2830.0
2022-08-22 12:00:00,480.0,480.15,479.25,480.02,1300.0,480.0,480.15,479.25,480.02,1300.0
2022-08-22 12:30:00,480.02,480.2,477.98,479.02,3623.0,480.02,480.2,477.98,479.02,3623.0
2022-08-22 13:00:00,479.02,479.55,477.59,477.6,2929.0,479.02,479.55,477.59,477.6,2929.0
2022-08-22 13:30:00,476.93,477.87,476.85,477.69,6154.0,476.93,477.87,476.85,477.69,6154.0
2022-08-22 14:00:00,477.35,478.36,477.33,478.36,1413.0,477.35,478.36,477.33,478.36,1413.0
2022-08-22 14:30:00,478.06,479.72,477.58,479.72,2977.0,478.06,479.72,477.58,479.72,2977.0
2022-08-22 15:00:00,479.85,479.85,477.86,477.86,3051.0,479.85,479.85,477.86,477.86,3051.0
2022-08-22 15:30:00,477.3,478.59,475.07,477.43,16283.0,477.3,478.59,475.07,477.43,16283.0
2022-08-23 09:30:00,475.51,482.05,475.51,477.38,1201.0,475.51,482.05,475.51,477.38,1201.0
2022-08-23 10:00:00,477.38,481.1,476.67,478.58,1108.0,477.38,481.1,476.67,478.58,1108.0
2022-08-23 10:30:00,478.58,479.53,477.67,477.67,606.0,478.58,479.53,477.67,477.67,606.0
2022-08-23 11:00:00,476.48,478.56,476.16,478.56,819.0,476.48,478.56,476.16,478.56,819.0
2022-08-23 11:30:00,478.6,478.98,477.96,478.98,863.0,478.6,478.98,477.96,478.98,863.0
2022-08-23 12:00:00,479.03,479.03,476.45,477.19,2200.0,479.03,479.03,476.45,477.19,2200.0
2022-08-23 12:30:00,477.47,477.47,476.45,476.79,1003.0,477.47,477.47,476.45,476.79,1003.0
2022-08-23 13:00:00,477.39,477.39,476.91,476.95,400.0,477.39,477.39,476.91,476.95,400.0
2022-08-23 13:30:00,476.95,477.14,476.7,476.7,500.0,476.95,477.14,476.7,476.7,500.0
2022-08-23 14:00:00,476.43,477.08,476.31,477.06,704.0,476.43,477.08,476.31,477.06,704.0
2022-08-23 14:30:00,477.24,477.41,476.78,477.41,1625.0,477.24,477.41,476.78,477.41,1625.0
2022-08-23 15:00:00,477.01,477.79,477.01,477.79,300.0,477.01,477.79,477.01,477.79,300.0
2022-08-23 15:30:00,478.42,479.09,475.65,476.13,7896.0,478.42,479.09,475.65,476.13,7896.0
2022-08-24 09:30:00,476.13,476.37,472.34,474.47,3281.0,476.13,476.37,472.34,474.47,3281.0
2022-08-24 10:00:00,475.98,478.5,473.2,478.0,2918.0,475.98,478.5,473.2,478.0,2918.0
2022-08-24 10:30:00,478.53,479.19,477.59,479.08,3180.0,478.53,479.19,477.59,479.08,3180.0
2022-08-24 11:00:00,479.08,482.7,478.5,482.12,1583.0,479.08,482.7,478.5,482.12,1583.0
2022-08-24 11:30:00,482.02,482.98,481.99,482.08,800.0,482.02,482.98,481.99,482.08,800.0
2022-08-24 12:00:00,482.62,482.62,481.59,481.59,800.0,482.62,482.62,481.59,481.59,800.0
2022-08-24 12:30:00,481.01,481.58,478.29,478.29,1400.0,481.01,481.58,478.29,478.29,1400.0
2022-08-24 13:00:00,479.85,481.35,479.85,480.75,900.0,479.85,481.35,479.85,480.75,900.0
2022-08-24 13:30:00,480.39,480.76,479.46,480.76,2413.0,480.39,480.76,479.46,480.76,2413.0
2022-08-24 14:00:00,480.64,481.75,480.19,481.42,1500.0,480.64,481.75,480.19,481.42,1500.0
2022-08-24 14:30:00,481.37,481.37,479.85,480.73,1800.0,481.37,481.37,479.85,480.73,1800.0
2022-08-24 15:00:00,480.79,481.62,480.65,480.82,2037.0,480.79,481.62,480.65,480.82,2037.0
2022-08-24 15:30:00,480.81,481.4,478.17,479.1,15110.0,480.81,481.4,478.17,479.1,15110.0
2022-08-25 09:30:00,478.16,481.99,478.16,481.0,2808.0,478.16,481.99,478.16,481.0,2808.0
2022-08-25 10:00:00,483.76,483.76,482.45,482.45,200.0,483.76,483.76,482.45,482.45,200.0
2022-08-25 10:30:00,486.21,487.08,485.49,485.89,2226.0,486.21,487.08,485.49,485.89,2226.0
2022-08-25 11:00:00,485.52,485.89,483.85,485.16,2100.0,485.52,485.89,483.85,485.16,2100.0
2022-08-25 11:30:00,485.67,485.67,480.82,480.82,1713.0,485.67,485.67,480.82,480.82,1713.0
2022-08-25 12:00:00,481.47,482.5,481.47,481.66,900.0,481.47,482.5,481.47,481.66,900.0
2022-08-25 12:30:00,481.66,481.66,478.02,480.9,3187.0,481.66,481.66,478.02,480.9,3187.0
2022-08-25 13:00:00,480.26,482.04,479.48,479.48,1826.0,480.26,482.04,479.48,479.48,1826.0
2022-08-25 13:30:00,479.56,482.19,479.56,482.05,1100.0,479.56,482.19,479.56,482.05,1100.0
2022-08-25 14:00:00,482.58,483.88,482.58,482.98,700.0,482.58,483.88,482.58,482.98,700.0
2022-08-25 14:30:00,482.44,483.02,482.44,483.02,402.0,482.44,483.02,482.44,483.02,402.0
2022-08-25 15:00:00,483.02,483.32,482.76,482.97,900.0,483.02,483.32,482.76,482.97,900.0
2022-08-25 15:30:00,484.12,485.53,483.95,485.22,5614.0,484.12,485.53,483.95,485.22,5614.0
2022-08-26 09:30:00,483.39,485.87,481.99,485.37,1637.0,483.39,485.87,481.99,485.37,1637.0
2022-08-26 10:00:00,485.37,485.37,480.05,480.05,1983.0,485.37,485.37,480.05,480.05,1983.0
2022-08-26 10:30:00,476.7,476.82,472.91,472.91,2574.0,476.7,476.82,472.91,472.91,2574.0
2022-08-26 11:00:00,476.66,477.76,475.46,477.76,600.0,476.66,477.76,475.46,477.76,600.0
2022-08-26 11:30:00,477.1,477.11,475.0,476.2,1005.0,477.1,477.11,475.0,476.2,1005.0
2022-08-26 12:00:00,474.64,477.07,474.64,477.07,1410.0,474.64,477.07,474.64,477.07,1410.0
2022-08-26 12:30:00,477.07,477.07,474.82,476.8,1294.0,477.07,477.07,474.82,476.8,1294.0
2022-08-26 13:00:00,477.16,477.16,477.14,477.16,300.0,477.16,477.16,477.14,477.16,300.0
2022-08-26 13:30:00,475.77,476.14,475.77,476.11,500.0,475.77,476.14,475.77,476.11,500.0
2022-08-26 14:00:00,476.22,476.7,475.0,475.0,1601.0,476.22,476.7,475.0,475.0,1601.0
2022-08-26 14:30:00,475.85,476.7,474.96,476.7,1910.0,475.85,476.7,474.96,476.7,1910.0
2022-08-26 15:00:00,476.7,476.7,474.73,475.32,1730.0,476.7,476.7,474.73,475.32,1730.0
2022-08-26 15:30:00,475.0,477.08,474.48,476.07,13812.0,475.0,477.08,474.48,476.07,13812.0
2022-08-29 09:30:00,471.85,476.44,470.31,472.67,1701.0,471.85,476.44,470.31,472.67,1701.0
2022-08-29 10:00:00,473.14,474.43,472.57,472.95,2200.0,473.14,474.43,472.57,472.95,2200.0
2022-08-29 10:30:00,473.25,473.25,466.63,467.71,2953.0,473.25,473.25,466.63,467.71,2953.0
2022-08-29 11:00:00,467.72,468.39,466.58,466.8,4190.0,467.72,468.39,466.58,466.8,4190.0
2022-08-29 11:30:00,466.3,467.27,464.77,466.62,7133.0,466.3,467.27,464.77,466.62,7133.0
2022-08-29 12:00:00,466.82,469.08,466.66,467.42,3618.0,466.82,469.08,466.66,467.42,3618.0
2022-08-29 12:30:00,467.79,470.62,467.78,470.0,400.0,467.79,470.62,467.78,470.0,400.0
2022-08-29 13:00:00,470.63,470.8,469.48,469.48,1203.0,470.63,470.8,469.48,469.48,1203.0
2022-08-29 13:30:00,468.95,468.96,467.18,468.0,1707.0,468.95,468.96,467.18,468.0,1707.0
2022-08-29 14:00:00,467.99,467.99,466.39,467.17,2008.0,467.99,467.99,466.39,467.17,2008.0
2022-08-29 14:30:00,466.61,467.11,464.21,466.06,2311.0,466.61,467.11,464.21,466.06,2311.0
2022-08-29 15:00:00,465.86,466.75,465.44,465.67,2300.0,465.86,466.75,465.44,465.67,2300.0
2022-08-29 15:30:00,465.71,465.81,461.81,462.55,13522.0,465.71,465.81,461.81,462.55,13522.0
2022-08-30 09:30:00,466.39,468.24,461.3,465.51,5252.0,466.39,468.24,461.3,465.51,5252.0
2022-08-30 10:00:00,466.61,466.61,458.42,459.74,10096.0,466.61,466.61,458.42,459.74,10096.0
2022-08-30 10:30:00,458.62,459.1,454.4,455.4,6260.0,458.62,459.1,454.4,455.4,6260.0
2022-08-30 11:00:00,455.47,457.82,454.79,457.82,2525.0,455.47,457.82,454.79,457.82,2525.0
2022-08-30 11:30:00,457.53,459.01,456.24,457.91,3400.0,457.53,459.01,456.24,457.91,3400.0
2022-08-30 12:00:00,457.91,458.51,457.44,457.56,1200.0,457.91,458.51,457.44,457.56,1200.0
2022-08-30 12:30:00,457.56,457.56,454.85,455.72,5897.0,457.56,457.56,454.85,455.72,5897.0
2022-08-30 13:00:00,456.26,456.56,452.77,452.78,1800.0,456.26,456.56,452.77,452.78,1800.0
2022-08-30 13:30:00,453.37,455.62,452.52,455.62,1503.0,453.37,455.62,452.52,455.62,1503.0
2022-08-30 14:00:00,456.01,456.25,454.6,455.56,1900.0,456.01,456.25,454.6,455.56,1900.0
2022-08-30 14:30:00,454.96,454.96,453.42,453.88,4246.0,454.96,454.96,453.42,453.88,4246.0
2022-08-30 15:00:00,454.34,456.89,454.26,454.38,2956.0,454.34,456.89,454.26,454.38,2956.0
2022-08-30 15:30:00,454.5,456.33,453.14,455.84,12512.0,454.5,456.33,453.14,455.84,12512.0
2022-08-31 09:30:00,456.19,463.3,456.19,458.24,1857.0,456.19,463.3,456.19,458.24,1857.0
2022-08-31 10:00:00,458.2,458.2,452.78,453.78,3007.0,458.2,458.2,452.78,453.78,3007.0
2022-08-31 10:30:00,452.77,452.77,451.26,451.75,2583.0,452.77,452.77,451.26,451.75,2583.0
2022-08-31 11:00:00,451.0,451.27,448.04,450.81,3315.0,451.0,451.27,448.04,450.81,3315.0
2022-08-31 11:30:00,451.01,451.84,450.57,451.51,1800.0,451.01,451.84,450.57,451.51,1800.0
2022-08-31 12:00:00,452.9,453.08,451.39,451.79,2037.0,452.9,453.08,451.39,451.79,2037.0
2022-08-31 12:30:00,451.33,451.33,449.17,449.18,1200.0,451.33,451.33,449.17,449.18,1200.0
2022-08-31 13:00:00,449.17,450.0,448.17,448.41,1643.0,449.17,450.0,448.17,448.41,1643.0
2022-08-31 13:30:00,448.42,448.42,445.02,445.88,3501.0,448.42,448.42,445.02,445.88,3501.0
2022-08-31 14:00:00,445.85,448.01,445.21,447.38,1323.0,445.85,448.01,445.21,447.38,1323.0
2022-08-31 14:30:00,447.55,447.55,446.23,447.15,2431.0,447.55,447.55,446.23,447.15,2431.0
2022-08-31 15:00:00,447.25,448.97,446.35,446.39,4005.0,447.25,448.97,446.35,446.39,4005.0
2022-08-31 15:30:00,446.68,450.04,445.6,449.28,26209.0,446.68,450.04,445.6,449.28,26209.0
2022-09-01 09:30:00,445.0,446.76,442.12,443.12,14751.0,445.0,446.76,442.12,443.12,14751.0
2022-09-01 10:00:00,442.81,443.93,440.7,442.51,6609.0,442.81,443.93,440.7,442.51,6609.0
2022-09-01 10:30:00,442.09,442.09,436.83,436.83,3888.0,442.09,442.09,436.83,436.83,3888.0
2022-09-01 11:00:00,437.38,440.05,437.2,438.85,3640.0,437.38,440.05,437.2,438.85,3640.0
2022-09-01 11:30:00,439.86,440.24,437.5,437.53,4494.0,439.86,440.24,437.5,437.53,4494.0
2022-09-01 12:00:00,438.11,438.92,438.05,438.53,1985.0,438.11,438.92,438.05,438.53,1985.0
2022-09-01 12:30:00,438.1,438.1,435.9,435.9,1475.0,438.1,438.1,435.9,435.9,1475.0
2022-09-01 13:00:00,435.81,438.58,435.81,437.47,1704.0,435.81,438.58,435.81,437.47,1704.0
2022-09-01 13:30:00,437.86,438.07,437.26,437.5,3300.0,437.86,438.07,437.26,437.5,3300.0
2022-09-01 14:00:00,437.13,439.49,437.12,438.98,3421.0,437.13,439.49,437.12,438.98,3421.0
2022-09-01 14:30:00,439.87,440.96,439.6,439.6,2156.0,439.87,440.96,439.6,439.6,2156.0
2022-09-01 15:00:00,440.36,440.57,438.54,439.29,1900.0,440.36,440.57,438.54,439.29,1900.0
2022-09-01 15:30:00,438.21,442.98,438.06,442.48,18759.0,438.21,442.98,438.06,442.48,18759.0
2022-09-02 09:30:00,444.84,444.84,440.46,442.31,3700.0,444.84,444.84,440.46,442.31,3700.0
2022-09-02 10:00:00,443.43,446.72,439.65,446.72,2420.0,443.43,446.72,439.65,446.72,2420.0
2022-09-02 10:30:00,447.04,451.02,447.04,450.37,4101.0,447.04,451.02,447.04,450.37,4101.0
2022-09-02 11:00:00,451.67,452.4,449.64,451.46,2317.0,451.67,452.4,449.64,451.46,2317.0
2022-09-02 11:30:00,450.73,451.15,449.81,451.1,2496.0,450.73,451.15,449.81,451.1,2496.0
2022-09-02 12:00:00,450.59,451.1,447.89,448.07,2400.0,450.59,451.1,447.89,448.07,2400.0
2022-09-02 12:30:00,447.71,447.71,444.71,446.32,1800.0,447.71,447.71,444.71,446.32,1800.0
2022-09-02 13:00:00,446.04,446.04,443.68,443.87,4800.0,446.04,446.04,443.68,443.87,4800.0
2022-09-02 13:30:00,443.78,445.3,442.34,444.99,8042.0,443.78,445.3,442.34,444.99,8042.0
2022-09-02 14:00:00,444.17,444.86,441.52,441.99,2736.0,444.17,444.86,441.52,441.99,2736.0
2022-09-02 14:30:00,442.15,443.71,439.54,440.32,2311.0,442.15,443.71,439.54,440.32,2311.0
2022-09-02 15:00:00,440.69,441.38,437.33,438.48,2575.0,440.69,441.38,437.33,438.48,2575.0
2022-09-02 15:30:00,438.56,440.05,435.67,440.04,21439.0,438.56,440.05,435.67,440.04,21439.0
2022-09-06 09:30:00,438.27,442.95,437.28,442.95,4811.0,438.27,442.95,437.28,442.95,4811.0
2022-09-06 10:00:00,442.42,446.68,440.23,446.68,4907.0,442.42,446.68,440.23,446.68,4907.0
2022-09-06 10:30:00,445.9,450.61,445.44,450.43,2213.0,445.9,450.61,445.44,450.43,2213.0
2022-09-06 11:00:00,450.03,451.18,448.68,449.29,2642.0,450.03,451.18,448.68,449.29,2642.0
2022-09-06 11:30:00,448.5,449.45,447.0,448.18,1901.0,448.5,449.45,447.0,448.18,1901.0
2022-09-06 12:00:00,447.84,447.84,441.42,441.47,1301.0,447.84,447.84,441.42,441.47,1301.0
2022-09-06 12:30:00,441.8,443.96,441.73,443.96,1536.0,441.8,443.96,441.73,443.96,1536.0
2022-09-06 13:00:00,443.08,443.4,440.66,441.03,1779.0,443.08,443.4,440.66,441.03,1779.0
2022-09-06 13:30:00,440.72,441.36,438.98,440.29,2915.0,440.72,441.36,438.98,440.29,2915.0
2022-09-06 14:00:00,440.84,442.36,440.15,442.36,2290.0,440.84,442.36,440.15,442.36,2290.0
2022-09-06 14:30:00,442.45,442.77,440.81,441.41,2713.0,442.45,442.77,440.81,441.41,2713.0
2022-09-06 15:00:00,441.16,442.11,440.36,440.9,2753.0,441.16,442.11,440.36,440.9,2753.0
2022-09-06 15:30:00,440.63,441.83,439.97,441.52,15320.0,440.63,441.83,439.97,441.52,15320.0
2022-09-07 09:30:00,440.12,443.56,439.03,442.81,2932.0,440.12,443.56,439.03,442.81,2932.0
2022-09-07 10:00:00,442.97,445.98,441.82,445.93,3176.0,442.97,445.98,441.82,445.93,3176.0
2022-09-07 10:30:00,447.35,449.76,445.1,446.0,3841.0,447.35,449.76,445.1,446.0,3841.0
2022-09-07 11:00:00,446.24,449.27,446.24,447.81,1950.0,446.24,449.27,446.24,447.81,1950.0
2022-09-07 11:30:00,447.81,448.39,446.76,448.01,1716.0,447.81,448.39,446.76,448.01,1716.0
2022-09-07 12:00:00,448.01,448.96,447.17,448.96,300.0,448.01,448.96,447.17,448.96,300.0
2022-09-07 12:30:00,448.18,449.21,448.18,448.42,1200.0,448.18,449.21,448.18,448.42,1200.0
2022-09-07 13:00:00,449.59,449.76,448.41,448.41,700.0,449.59,449.76,448.41,448.41,700.0
2022-09-07 13:30:00,448.26,450.02,448.26,449.75,1534.0,448.26,450.02,448.26,449.75,1534.0
2022-09-07 14:00:00,451.9,451.9,450.18,450.97,1620.0,451.9,451.9,450.18,450.97,1620.0
2022-09-07 14:30:00,451.25,451.62,450.16,451.32,1421.0,451.25,451.62,450.16,451.32,1421.0
2022-09-07 15:00:00,451.44,451.71,450.81,450.81,1712.0,451.44,451.71,450.81,450.81,1712.0
2022-09-07 15:30:00,451.34,452.2,448.77,449.54,13558.0,451.34,452.2,448.77,449.54,13558.0
2022-09-08 09:30:00,447.28,451.19,447.28,450.0,3354.0,447.28,451.19,447.28,450.0,3354.0
2022-09-08 10:00:00,449.97,454.96,449.86,453.89,1500.0,449.97,454.96,449.86,453.89,1500.0
2022-09-08 10:30:00,455.1,456.69,455.09,456.27,1050.0,455.1,456.69,455.09,456.27,1050.0
2022-09-08 11:00:00,457.2,457.37,454.13,454.81,2401.0,457.2,457.37,454.13,454.81,2401.0
2022-09-08 11:30:00,454.8,454.8,452.58,453.26,1511.0,454.8,454.8,452.58,453.26,1511.0
2022-09-08 12:00:00,451.16,451.94,449.14,449.15,1000.0,451.16,451.94,449.14,449.15,1000.0
2022-09-08 12:30:00,450.02,450.83,449.45,450.13,1346.0,450.02,450.83,449.45,450.13,1346.0
2022-09-08 13:00:00,450.2,452.67,449.44,452.67,1120.0,450.2,452.67,449.44,452.67,1120.0
2022-09-08 13:30:00,453.3,453.37,451.96,453.15,979.0,453.3,453.37,451.96,453.15,979.0
2022-09-08 14:00:00,452.89,453.05,451.97,451.97,675.0,452.89,453.05,451.97,451.97,675.0
2022-09-08 14:30:00,451.9,452.13,450.59,451.39,950.0,451.9,452.13,450.59,451.39,950.0
2022-09-08 15:00:00,450.63,451.73,450.55,450.55,814.0,450.63,451.73,450.55,450.55,814.0
2022-09-08 15:30:00,451.07,451.81,449.5,451.46,9781.0,451.07,451.81,449.5,451.46,9781.0
2022-09-09 09:30:00,458.33,460.62,454.81,457.71,1322.0,458.33,460.62,454.81,457.71,1322.0
2022-09-09 10:00:00,459.1,459.1,457.62,457.62,800.0,459.1,459.1,457.62,457.62,800.0
2022-09-09 10:30:00,457.54,457.54,455.26,455.31,900.0,457.54,457.54,455.26,455.31,900.0
2022-09-09 11:00:00,454.99,454.99,453.56,453.56,1801.0,454.99,454.99,453.56,453.56,1801.0
2022-09-09 11:30:00,453.37,454.61,453.29,454.56,5416.0,453.37,454.61,453.29,454.56,5416.0
2022-09-09 12:00:00,454.01,454.33,453.15,453.16,700.0,454.01,454.33,453.15,453.16,700.0
2022-09-09 12:30:00,453.99,454.99,452.89,452.94,2043.0,453.99,454.99,452.89,452.94,2043.0
2022-09-09 13:00:00,453.21,453.96,450.38,453.94,3646.0,453.21,453.96,450.38,453.94,3646.0
2022-09-09 13:30:00,454.63,455.01,454.53,454.73,1242.0,454.63,455.01,454.53,454.73,1242.0
2022-09-09 14:00:00,454.21,455.65,454.13,454.99,700.0,454.21,455.65,454.13,454.99,700.0
2022-09-09 14:30:00,455.31,455.31,453.26,453.69,1700.0,455.31,455.31,453.26,453.69,1700.0
2022-09-09 15:00:00,453.99,454.22,453.71,453.72,2137.0,453.99,454.22,453.71,453.72,2137.0
2022-09-09 15:30:00,453.49,454.06,451.29,451.95,15318.0,453.49,454.06,451.29,451.95,15318.0
2022-09-12 09:30:00,456.91,464.91,453.39,464.91,3608.0,456.91,464.91,453.39,464.91,3608.0
2022-09-12 10:00:00,463.8,465.68,463.28,465.57,2659.0,463.8,465.68,463.28,465.57,2659.0
2022-09-12 10:30:00,464.75,464.75,460.0,462.85,2905.0,464.75,464.75,460.0,462.85,2905.0
2022-09-12 11:00:00,461.73,462.85,461.72,462.42,1607.0,461.73,462.85,461.72,462.42,1607.0
2022-09-12 11:30:00,462.62,462.75,460.71,460.81,3157.0,462.62,462.75,460.71,460.81,3157.0
2022-09-12 12:00:00,460.62,460.62,458.95,459.8,1220.0,460.62,460.62,458.95,459.8,1220.0
2022-09-12 12:30:00,460.42,462.56,459.8,461.87,1093.0,460.42,462.56,459.8,461.87,1093.0
2022-09-12 13:00:00,461.36,462.79,461.01,462.14,1109.0,461.36,462.79,461.01,462.14,1109.0
2022-09-12 13:30:00,462.17,462.76,462.07,462.76,1895.0,462.17,462.76,462.07,462.76,1895.0
2022-09-12 14:00:00,462.42,463.73,461.75,461.75,2336.0,462.42,463.73,461.75,461.75,2336.0
2022-09-12 14:30:00,461.35,462.14,460.96,462.14,3005.0,461.35,462.14,460.96,462.14,3005.0
2022-09-12 15:00:00,461.69,462.27,461.42,462.05,2965.0,461.69,462.27,461.42,462.05,2965.0
2022-09-12 15:30:00,462.32,462.5,460.33,461.17,29753.0,462.32,462.5,460.33,461.17,29753.0
2022-09-13 09:30:00,451.21,457.29,451.21,453.31,18875.0,451.21,457.29,451.21,453.31,18875.0
2022-09-13 10:00:00,452.77,455.0,452.77,455.0,1900.0,452.77,455.0,452.77,455.0,1900.0
2022-09-13 10:30:00,454.06,455.12,451.01,451.98,1900.0,454.06,455.12,451.01,451.98,1900.0
2022-09-13 11:00:00,452.77,454.79,452.33,453.44,16387.0,452.77,454.79,452.33,453.44,16387.0
2022-09-13 11:30:00,453.93,454.49,453.83,454.49,1255.0,453.93,454.49,453.83,454.49,1255.0
2022-09-13 12:00:00,455.17,455.8,454.97,454.97,1030.0,455.17,455.8,454.97,454.97,1030.0
2022-09-13 12:30:00,455.45,457.67,455.44,457.67,1600.0,455.45,457.67,455.44,457.67,1600.0
2022-09-13 13:00:00,457.7,459.69,457.5,459.42,2741.0,457.7,459.69,457.5,459.42,2741.0
2022-09-13 13:30:00,459.23,459.83,457.74,458.26,9288.0,459.23,459.83,457.74,458.26,9288.0
2022-09-13 14:00:00,458.38,461.28,458.38,460.0,5808.0,458.38,461.28,458.38,460.0,5808.0
2022-09-13 14:30:00,459.8,460.02,458.85,459.27,4113.0,459.8,460.02,458.85,459.27,4113.0
2022-09-13 15:00:00,459.69,460.59,457.06,457.06,4645.0,459.69,460.59,457.06,457.06,4645.0
2022-09-13 15:30:00,456.96,458.5,454.04,454.32,39064.0,456.96,458.5,454.04,454.32,39064.0
2022-09-14 09:30:00,454.34,455.46,446.6,453.96,10116.0,454.34,455.46,446.6,453.96,10116.0
2022-09-14 10:00:00,453.52,460.55,453.41,457.42,7455.0,453.52,460.55,453.41,457.42,7455.0
2022-09-14 10:30:00,457.0,458.44,455.47,456.74,5242.0,457.0,458.44,455.47,456.74,5242.0
2022-09-14 11:00:00,456.59,462.23,455.64,461.96,3884.0,456.59,462.23,455.64,461.96,3884.0
2022-09-14 11:30:00,460.27,462.56,459.58,461.73,4661.0,460.27,462.56,459.58,461.73,4661.0
2022-09-14 12:00:00,461.73,461.93,459.86,460.35,2258.0,461.73,461.93,459.86,460.35,2258.0
2022-09-14 12:30:00,460.56,463.43,459.73,462.5,4856.0,460.56,463.43,459.73,462.5,4856.0
2022-09-14 13:00:00,462.71,463.04,461.03,462.14,5832.0,462.71,463.04,461.03,462.14,5832.0
2022-09-14 13:30:00,461.88,463.07,460.72,463.07,14092.0,461.88,463.07,460.72,463.07,14092.0
2022-09-14 14:00:00,463.08,464.6,462.1,462.65,19924.0,463.08,464.6,462.1,462.65,19924.0
2022-09-14 14:30:00,462.47,463.13,459.91,459.91,5617.0,462.47,463.13,459.91,459.91,5617.0
2022-09-14 15:00:00,459.7,462.59,457.23,460.3,17603.0,459.7,462.59,457.23,460.3,17603.0
2022-09-14 15:30:00,460.28,465.38,459.21,464.38,39203.0,460.28,465.38,459.21,464.38,39203.0
2022-09-15 09:30:00,459.65,462.67,453.7,462.33,6517.0,459.65,462.67,453.7,462.33,6517.0
2022-09-15 10:00:00,462.33,463.58,455.68,455.68,13257.0,462.33,463.58,455.68,455.68,13257.0
2022-09-15 10:30:00,456.92,457.47,452.0,452.0,3601.0,456.92,457.47,452.0,452.0,3601.0
2022-09-15 11:00:00,451.46,454.08,451.3,453.21,24250.0,451.46,454.08,451.3,453.21,24250.0
2022-09-15 11:30:00,453.6,455.04,453.02,455.02,5710.0,453.6,455.04,453.02,455.02,5710.0
2022-09-15 12:00:00,454.99,457.28,454.87,457.28,5542.0,454.99,457.28,454.87,457.28,5542.0
2022-09-15 12:30:00,457.54,459.19,457.0,458.09,7160.0,457.54,459.19,457.0,458.09,7160.0
2022-09-15 13:00:00,458.63,461.96,458.38,461.81,3603.0,458.63,461.96,458.38,461.81,3603.0
2022-09-15 13:30:00,461.61,461.61,458.28,458.99,2697.0,461.61,461.61,458.28,458.99,2697.0
2022-09-15 14:00:00,458.99,459.24,457.5,459.24,4859.0,458.99,459.24,457.5,459.24,4859.0
2022-09-15 14:30:00,459.24,459.87,458.5,458.5,5910.0,459.24,459.87,458.5,458.5,5910.0
2022-09-15 15:00:00,458.04,458.04,453.65,455.63,12125.0,458.04,458.04,453.65,455.63,12125.0
2022-09-15 15:30:00,455.2,458.35,455.0,458.23,29130.0,455.2,458.35,455.0,458.23,29130.0
2022-09-16 09:30:00,453.57,453.57,449.71,451.33,26161.0,453.57,453.57,449.71,451.33,26161.0
2022-09-16 10:00:00,451.6,452.66,450.0,451.06,4416.0,451.6,452.66,450.0,451.06,4416.0
2022-09-16 10:30:00,451.68,461.0,451.41,460.5,13937.0,451.68,461.0,451.41,460.5,13937.0
2022-09-16 11:00:00,460.59,460.59,458.0,459.25,6698.0,460.59,460.59,458.0,459.25,6698.0
2022-09-16 11:30:00,458.62,460.11,458.44,459.22,4541.0,458.62,460.11,458.44,459.22,4541.0
2022-09-16 12:00:00,458.44,458.44,453.28,453.42,4513.0,458.44,458.44,453.28,453.42,4513.0
2022-09-16 12:30:00,453.4,456.23,453.4,456.23,3205.0,453.4,456.23,453.4,456.23,3205.0
2022-09-16 13:00:00,456.53,456.97,451.28,452.7,4446.0,456.53,456.97,451.28,452.7,4446.0
2022-09-16 13:30:00,453.19,456.02,452.79,456.02,4201.0,453.19,456.02,452.79,456.02,4201.0
2022-09-16 14:00:00,456.04,457.15,455.62,456.25,4736.0,456.04,457.15,455.62,456.25,4736.0
2022-09-16 14:30:00,456.91,460.29,456.73,459.96,4944.0,456.91,460.29,456.73,459.96,4944.0
2022-09-16 15:00:00,459.97,461.7,459.01,460.13,15321.0,459.97,461.7,459.01,460.13,15321.0
2022-09-16 15:30:00,460.01,466.43,459.46,465.71,35042.0,460.01,466.43,459.46,465.71,35042.0
2022-09-19 09:30:00,463.23,466.27,462.91,463.16,7929.0,463.23,466.27,462.91,463.16,7929.0
2022-09-19 10:00:00,462.37,462.38,450.08,451.41,5426.0,462.37,462.38,450.08,451.41,5426.0
2022-09-19 10:30:00,452.0,453.6,449.17,450.0,4868.0,452.0,453.6,449.17,450.0,4868.0
2022-09-19 11:00:00,450.12,453.44,450.0,450.0,3101.0,450.12,453.44,450.0,450.0,3101.0
2022-09-19 11:30:00,449.93,449.93,447.01,449.08,6137.0,449.93,449.93,447.01,449.08,6137.0
2022-09-19 12:00:00,449.43,450.19,448.07,449.88,3179.0,449.43,450.19,448.07,449.88,3179.0
2022-09-19 12:30:00,450.34,451.43,450.16,450.8,4973.0,450.34,451.43,450.16,450.8,4973.0
2022-09-19 13:00:00,450.29,450.29,447.67,448.74,3200.0,450.29,450.29,447.67,448.74,3200.0
2022-09-19 13:30:00,448.78,448.78,445.5,445.5,10240.0,448.78,448.78,445.5,445.5,10240.0
2022-09-19 14:00:00,444.75,445.17,442.72,443.47,2827.0,444.75,445.17,442.72,443.47,2827.0
2022-09-19 14:30:00,443.58,444.45,443.22,444.3,2102.0,443.58,444.45,443.22,444.3,2102.0
2022-09-19 15:00:00,444.48,450.11,444.23,449.39,6826.0,444.48,450.11,444.23,449.39,6826.0
2022-09-19 15:30:00,449.39,449.88,447.73,449.85,35297.0,449.39,449.88,447.73,449.85,35297.0
2022-09-20 09:30:00,443.62,447.64,436.5,439.47,9189.0,443.62,447.64,436.5,439.47,9189.0
2022-09-20 10:00:00,437.79,441.22,437.5,440.67,6560.0,437.79,441.22,437.5,440.67,6560.0
2022-09-20 10:30:00,440.16,442.85,438.37,442.85,4537.0,440.16,442.85,438.37,442.85,4537.0
2022-09-20 11:00:00,442.58,444.94,442.2,444.94,3079.0,442.58,444.94,442.2,444.94,3079.0
2022-09-20 11:30:00,445.24,445.24,443.15,444.17,3045.0,445.24,445.24,443.15,444.17,3045.0
2022-09-20 12:00:00,444.19,444.21,442.6,443.29,3860.0,444.19,444.21,442.6,443.29,3860.0
2022-09-20 12:30:00,443.46,446.37,442.86,446.18,19173.0,443.46,446.37,442.86,446.18,19173.0
2022-09-20 13:00:00,445.73,445.93,441.65,443.48,5200.0,445.73,445.93,441.65,443.48,5200.0
2022-09-20 13:30:00,443.5,444.51,441.41,443.27,8531.0,443.5,444.51,441.41,443.27,8531.0
2022-09-20 14:00:00,443.59,447.14,443.24,447.14,4379.0,443.59,447.14,443.24,447.14,4379.0
2022-09-20 14:30:00,446.77,448.54,446.18,448.42,6508.0,446.77,448.54,446.18,448.42,6508.0
2022-09-20 15:00:00,447.97,448.8,446.5,446.5,2209.0,447.97,448.8,446.5,446.5,2209.0
2022-09-20 15:30:00,446.54,452.58,446.3,449.9,46022.0,446.54,452.58,446.3,449.9,46022.0
2022-09-21 09:30:00,452.95,458.33,452.95,456.86,7479.0,452.95,458.33,452.95,456.86,7479.0
2022-09-21 10:00:00,456.89,461.25,456.89,460.86,7286.0,456.89,461.25,456.89,460.86,7286.0
2022-09-21 10:30:00,459.79,460.34,456.0,458.64,5013.0,459.79,460.34,456.0,458.64,5013.0
2022-09-21 11:00:00,457.52,458.63,457.34,457.93,9216.0,457.52,458.63,457.34,457.93,9216.0
2022-09-21 11:30:00,457.76,458.1,456.42,456.66,5406.0,457.76,458.1,456.42,456.66,5406.0
2022-09-21 12:00:00,456.66,457.32,456.39,456.5,1600.0,456.66,457.32,456.39,456.5,1600.0
2022-09-21 12:30:00,456.87,458.15,454.8,454.8,2912.0,456.87,458.15,454.8,454.8,2912.0
2022-09-21 13:00:00,455.41,456.07,454.46,456.06,3882.0,455.41,456.07,454.46,456.06,3882.0
2022-09-21 13:30:00,456.5,458.69,456.5,458.17,2200.0,456.5,458.69,456.5,458.17,2200.0
2022-09-21 14:00:00,456.5,457.19,450.43,450.78,7683.0,456.5,457.19,450.43,450.78,7683.0
2022-09-21 14:30:00,451.19,458.52,450.78,456.67,6966.0,451.19,458.52,450.78,456.67,6966.0
2022-09-21 15:00:00,457.4,457.4,452.0,452.29,16823.0,457.4,457.4,452.0,452.29,16823.0
2022-09-21 15:30:00,451.05,453.05,448.77,449.84,23355.0,451.05,453.05,448.77,449.84,23355.0
2022-09-22 09:30:00,446.93,446.93,436.2,436.2,3693.0,446.93,446.93,436.2,436.2,3693.0
2022-09-22 10:00:00,437.57,441.6,437.07,441.52,6672.0,437.57,441.6,437.07,441.52,6672.0
2022-09-22 10:30:00,442.5,442.5,437.15,437.4,9248.0,442.5,442.5,437.15,437.4,9248.0
2022-09-22 11:00:00,437.89,438.32,435.23,436.58,1238.0,437.89,438.32,435.23,436.58,1238.0
2022-09-22 11:30:00,436.88,436.88,435.27,435.27,5243.0,436.88,436.88,435.27,435.27,5243.0
2022-09-22 12:00:00,435.98,439.0,435.98,438.89,2200.0,435.98,439.0,435.98,438.89,2200.0
2022-09-22 12:30:00,438.93,439.44,438.23,439.38,12241.0,438.93,439.44,438.23,439.38,12241.0
2022-09-22 13:00:00,439.0,439.63,437.0,437.15,8673.0,439.0,439.63,437.0,437.15,8673.0
2022-09-22 13:30:00,437.3,437.8,436.17,437.8,2555.0,437.3,437.8,436.17,437.8,2555.0
2022-09-22 14:00:00,436.92,436.92,435.31,436.37,1219.0,436.92,436.92,435.31,436.37,1219.0
2022-09-22 14:30:00,435.71,436.46,435.63,435.87,1350.0,435.71,436.46,435.63,435.87,1350.0
2022-09-22 15:00:00,436.14,440.5,436.13,440.41,14463.0,436.14,440.5,436.13,440.41,14463.0
2022-09-22 15:30:00,440.86,442.15,439.1,439.57,20281.0,440.86,442.15,439.1,439.57,20281.0
2022-09-23 09:30:00,432.71,438.14,432.71,438.14,8314.0,432.71,438.14,432.71,438.14,8314.0
2022-09-23 10:00:00,437.06,437.06,434.18,434.78,4517.0,437.06,437.06,434.18,434.78,4517.0
2022-09-23 10:30:00,434.6,434.6,430.22,431.02,3064.0,434.6,434.6,430.22,431.02,3064.0
2022-09-23 11:00:00,430.68,432.29,430.14,432.22,1606.0,430.68,432.29,430.14,432.22,1606.0
2022-09-23 11:30:00,431.49,431.98,428.44,428.44,600.0,431.49,431.98,428.44,428.44,600.0
2022-09-23 12:00:00,427.12,428.27,427.1,428.02,2328.0,427.12,428.27,427.1,428.02,2328.0
2022-09-23 12:30:00,427.01,429.11,426.66,429.0,10746.0,427.01,429.11,426.66,429.0,10746.0
2022-09-23 13:00:00,430.17,431.12,429.05,430.83,2086.0,430.17,431.12,429.05,430.83,2086.0
2022-09-23 13:30:00,430.53,430.83,428.07,428.8,4390.0,430.53,430.83,428.07,428.8,4390.0
2022-09-23 14:00:00,428.34,428.62,425.51,425.9,1501.0,428.34,428.62,425.51,425.9,1501.0
2022-09-23 14:30:00,425.84,425.99,423.64,423.64,4236.0,425.84,425.99,423.64,423.64,4236.0
2022-09-23 15:00:00,424.54,427.88,424.54,426.9,10795.0,424.54,427.88,424.54,426.9,10795.0
2022-09-23 15:30:00,427.55,429.66,426.22,427.88,36252.0,427.55,429.66,426.22,427.88,36252.0
2022-09-26 09:30:00,430.47,433.43,426.5,432.45,5360.0,430.47,433.43,426.5,432.45,5360.0
2022-09-26 10:00:00,433.0,436.0,433.0,435.01,3225.0,433.0,436.0,433.0,435.01,3225.0
2022-09-26 10:30:00,434.0,435.56,434.0,435.56,1072.0,434.0,435.56,434.0,435.56,1072.0
2022-09-26 11:00:00,436.51,436.51,432.0,432.3,5709.0,436.51,436.51,432.0,432.3,5709.0
2022-09-26 11:30:00,431.14,431.23,428.84,428.85,1460.0,431.14,431.23,428.84,428.85,1460.0
2022-09-26 12:00:00,429.03,429.51,427.23,427.23,8056.0,429.03,429.51,427.23,427.23,8056.0
2022-09-26 12:30:00,427.0,427.94,426.45,427.87,801.0,427.0,427.94,426.45,427.87,801.0
2022-09-26 13:00:00,427.02,427.68,426.41,426.56,4284.0,427.02,427.68,426.41,426.56,4284.0
2022-09-26 13:30:00,425.46,426.62,425.45,426.51,2658.0,425.46,426.62,425.45,426.51,2658.0
2022-09-26 14:00:00,427.64,430.05,426.72,429.38,7848.0,427.64,430.05,426.72,429.38,7848.0
2022-09-26 14:30:00,429.54,430.18,427.8,430.18,10097.0,429.54,430.18,427.8,430.18,10097.0
2022-09-26 15:00:00,430.37,431.0,428.95,428.96,2056.0,430.37,431.0,428.95,428.96,2056.0
2022-09-26 15:30:00,427.56,430.95,427.25,427.94,14775.0,427.56,430.95,427.25,427.94,14775.0
2022-09-27 09:30:00,435.87,439.0,434.68,438.39,6655.0,435.87,439.0,434.68,438.39,6655.0
2022-09-27 10:00:00,437.57,437.88,430.92,431.15,12694.0,437.57,437.88,430.92,431.15,12694.0
2022-09-27 10:30:00,432.09,433.17,430.87,432.57,2192.0,432.09,433.17,430.87,432.57,2192.0
2022-09-27 11:00:00,432.93,433.12,425.16,426.2,1211.0,432.93,433.12,425.16,426.2,1211.0
2022-09-27 11:30:00,425.48,426.95,424.16,425.41,16761.0,425.48,426.95,424.16,425.41,16761.0
2022-09-27 12:00:00,424.69,426.01,421.24,422.35,4600.0,424.69,426.01,421.24,422.35,4600.0
2022-09-27 12:30:00,422.86,423.56,421.6,422.87,1500.0,422.86,423.56,421.6,422.87,1500.0
2022-09-27 13:00:00,422.61,422.61,421.3,421.3,1212.0,422.61,422.61,421.3,421.3,1212.0
2022-09-27 13:30:00,420.81,421.92,420.2,421.67,6243.0,420.81,421.92,420.2,421.67,6243.0
2022-09-27 14:00:00,422.5,424.3,422.5,423.91,5441.0,422.5,424.3,422.5,423.91,5441.0
2022-09-27 14:30:00,423.92,427.69,423.23,427.14,5817.0,423.92,427.69,423.23,427.14,5817.0
2022-09-27 15:00:00,426.66,426.66,424.33,424.33,3139.0,426.66,426.66,424.33,424.33,3139.0
2022-09-27 15:30:00,424.01,425.6,423.76,425.21,9192.0,424.01,425.6,423.76,425.21,9192.0
2022-09-28 09:30:00,427.93,432.91,427.93,429.78,2031.0,427.93,432.91,427.93,429.78,2031.0
2022-09-28 10:00:00,429.8,430.83,425.33,428.0,5135.0,429.8,430.83,425.33,428.0,5135.0
2022-09-28 10:30:00,427.39,428.7,426.8,426.8,3600.0,427.39,428.7,426.8,426.8,3600.0
2022-09-28 11:00:00,427.06,429.65,426.32,428.47,4000.0,427.06,429.65,426.32,428.47,4000.0
2022-09-28 11:30:00,428.48,432.19,427.73,432.19,8110.0,428.48,432.19,427.73,432.19,8110.0
2022-09-28 12:00:00,432.5,433.07,432.35,432.35,723.0,432.5,433.07,432.35,432.35,723.0
2022-09-28 12:30:00,432.67,434.41,432.57,433.96,1526.0,432.67,434.41,432.57,433.96,1526.0
2022-09-28 13:00:00,433.62,434.39,433.47,434.07,1238.0,433.62,434.39,433.47,434.07,1238.0
2022-09-28 13:30:00,434.27,435.02,434.18,434.87,1400.0,434.27,435.02,434.18,434.87,1400.0
2022-09-28 14:00:00,434.89,435.35,433.91,434.47,1818.0,434.89,435.35,433.91,434.47,1818.0
2022-09-28 14:30:00,434.94,435.26,433.65,434.44,1934.0,434.94,435.26,433.65,434.44,1934.0
2022-09-28 15:00:00,435.13,435.79,434.53,434.98,3752.0,435.13,435.79,434.53,434.98,3752.0
2022-09-28 15:30:00,435.18,436.14,432.79,433.28,14892.0,435.18,436.14,432.79,433.28,14892.0
2022-09-29 09:30:00,429.84,429.84,422.94,423.19,2365.0,429.84,429.84,422.94,423.19,2365.0
2022-09-29 10:00:00,423.27,425.51,422.22,424.46,4293.0,423.27,425.51,422.22,424.46,4293.0
2022-09-29 10:30:00,423.8,426.01,423.8,424.87,5161.0,423.8,426.01,423.8,424.87,5161.0
2022-09-29 11:00:00,425.46,428.1,424.62,427.41,1893.0,425.46,428.1,424.62,427.41,1893.0
2022-09-29 11:30:00,427.96,430.05,427.96,429.35,7048.0,427.96,430.05,427.96,429.35,7048.0
2022-09-29 12:00:00,429.35,431.1,429.23,429.97,3880.0,429.35,431.1,429.23,429.97,3880.0
2022-09-29 12:30:00,430.31,431.01,429.93,430.0,1501.0,430.31,431.01,429.93,430.0,1501.0
2022-09-29 13:00:00,429.56,429.73,428.56,428.56,1700.0,429.56,429.73,428.56,428.56,1700.0
2022-09-29 13:30:00,429.38,429.38,426.3,426.3,2731.0,429.38,429.38,426.3,426.3,2731.0
2022-09-29 14:00:00,426.0,426.91,423.76,424.76,10205.0,426.0,426.91,423.76,424.76,10205.0
2022-09-29 14:30:00,424.73,426.14,424.07,424.5,4660.0,424.73,426.14,424.07,424.5,4660.0
2022-09-29 15:00:00,424.1,425.06,423.58,423.67,5455.0,424.1,425.06,423.58,423.67,5455.0
2022-09-29 15:30:00,423.72,425.96,423.63,424.57,12769.0,423.72,425.96,423.63,424.57,12769.0
2022-09-30 09:30:00,422.28,425.29,420.45,425.05,4014.0,422.28,425.29,420.45,425.05,4014.0
2022-09-30 10:00:00,422.57,426.26,422.57,424.3,3117.0,422.57,426.26,422.57,424.3,3117.0
2022-09-30 10:30:00,424.91,427.65,424.91,427.22,9002.0,424.91,427.65,424.91,427.22,9002.0
2022-09-30 11:00:00,427.38,427.38,425.29,425.29,5310.0,427.38,427.38,425.29,425.29,5310.0
2022-09-30 11:30:00,424.97,424.97,420.96,421.73,1480.0,424.97,424.97,420.96,421.73,1480.0
2022-09-30 12:00:00,421.51,423.16,420.67,420.67,2165.0,421.51,423.16,420.67,420.67,2165.0
2022-09-30 12:30:00,420.69,421.77,420.41,420.41,2216.0,420.69,421.77,420.41,420.41,2216.0
2022-09-30 13:00:00,420.46,420.88,419.42,420.06,3618.0,420.46,420.88,419.42,420.06,3618.0
2022-09-30 13:30:00,419.67,420.32,416.28,417.17,5631.0,419.67,420.32,416.28,417.17,5631.0
2022-09-30 14:00:00,416.78,418.21,416.17,416.39,4783.0,416.78,418.21,416.17,416.39,4783.0
2022-09-30 14:30:00,416.19,416.84,414.23,414.23,3380.0,416.19,416.84,414.23,414.23,3380.0
2022-09-30 15:00:00,414.85,416.0,412.65,413.79,8466.0,414.85,416.0,412.65,413.79,8466.0
2022-09-30 15:30:00,414.3,414.3,410.8,412.27,30048.0,414.3,414.3,410.8,412.27,30048.0
2022-10-03 09:30:00,415.16,416.88,409.32,410.9,7222.0,415.16,416.88,409.32,410.9,7222.0
2022-10-03 10:00:00,410.66,415.49,410.65,414.69,9639.0,410.66,415.49,410.65,414.69,9639.0
2022-10-03 10:30:00,415.23,415.67,414.76,415.22,2809.0,415.23,415.67,414.76,415.22,2809.0
2022-10-03 11:00:00,415.71,420.27,415.71,419.74,4179.0,415.71,420.27,415.71,419.74,4179.0
2022-10-03 11:30:00,419.94,421.91,419.51,421.89,11000.0,419.94,421.91,419.51,421.89,11000.0
2022-10-03 12:00:00,422.07,423.21,421.35,422.42,9373.0,422.07,423.21,421.35,422.42,9373.0
2022-10-03 12:30:00,421.69,423.25,421.69,423.11,3965.0,421.69,423.25,421.69,423.11,3965.0
2022-10-03 13:00:00,423.6,424.6,423.34,424.12,3062.0,423.6,424.6,423.34,424.12,3062.0
2022-10-03 13:30:00,424.41,426.33,424.0,425.85,6233.0,424.41,426.33,424.0,425.85,6233.0
2022-10-03 14:00:00,425.9,428.11,425.9,428.07,6334.0,425.9,428.11,425.9,428.07,6334.0
2022-10-03 14:30:00,428.87,430.99,428.87,430.3,5934.0,428.87,430.99,428.87,430.3,5934.0
2022-10-03 15:00:00,429.58,429.91,428.07,429.06,4671.0,429.58,429.91,428.07,429.06,4671.0
2022-10-03 15:30:00,429.2,429.27,423.54,423.64,28285.0,429.2,429.27,423.54,423.64,28285.0
2022-10-04 09:30:00,430.25,438.91,430.25,437.45,4027.0,430.25,438.91,430.25,437.45,4027.0
2022-10-04 10:00:00,437.28,438.33,436.52,437.21,2917.0,437.28,438.33,436.52,437.21,2917.0
2022-10-04 10:30:00,437.2,438.95,437.17,438.94,821.0,437.2,438.95,437.17,438.94,821.0
2022-10-04 11:00:00,439.2,440.5,438.32,438.36,2510.0,439.2,440.5,438.32,438.36,2510.0
2022-10-04 11:30:00,438.22,438.87,436.32,438.11,4351.0,438.22,438.87,436.32,438.11,4351.0
2022-10-04 12:00:00,439.11,439.73,438.54,438.81,2535.0,439.11,439.73,438.54,438.81,2535.0
2022-10-04 12:30:00,439.92,439.92,437.67,437.78,2373.0,439.92,439.92,437.67,437.78,2373.0
2022-10-04 13:00:00,437.78,437.97,435.96,437.36,4541.0,437.78,437.97,435.96,437.36,4541.0
2022-10-04 13:30:00,437.38,438.27,437.37,438.05,2300.0,437.38,438.27,437.37,438.05,2300.0
2022-10-04 14:00:00,438.59,438.81,437.61,437.61,1903.0,438.59,438.81,437.61,437.61,1903.0
2022-10-04 14:30:00,437.78,439.13,437.78,438.54,1700.0,437.78,439.13,437.78,438.54,1700.0
2022-10-04 15:00:00,439.03,440.78,438.82,440.78,5088.0,439.03,440.78,438.82,440.78,5088.0
2022-10-04 15:30:00,441.4,441.78,440.09,441.55,18640.0,441.4,441.78,440.09,441.55,18640.0
2022-10-05 09:30:00,434.66,438.28,434.66,437.09,4899.0,434.66,438.28,434.66,437.09,4899.0
2022-10-05 10:00:00,436.86,436.86,429.25,429.25,4914.0,436.86,436.86,429.25,429.25,4914.0
2022-10-05 10:30:00,428.64,430.63,428.64,430.63,4110.0,428.64,430.63,428.64,430.63,4110.0
2022-10-05 11:00:00,431.39,434.75,431.38,433.92,3910.0,431.39,434.75,431.38,433.92,3910.0
2022-10-05 11:30:00,435.07,437.1,434.01,437.1,2500.0,435.07,437.1,434.01,437.1,2500.0
2022-10-05 12:00:00,437.04,439.9,436.99,439.32,1100.0,437.04,439.9,436.99,439.32,1100.0
2022-10-05 12:30:00,439.32,440.78,439.03,440.28,1024.0,439.32,440.78,439.03,440.28,1024.0
2022-10-05 13:00:00,440.53,441.93,440.53,441.57,1200.0,440.53,441.93,440.53,441.57,1200.0
2022-10-05 13:30:00,441.65,442.39,440.69,440.69,3171.0,441.65,442.39,440.69,440.69,3171.0
2022-10-05 14:00:00,441.26,442.52,441.24,442.06,1251.0,441.26,442.52,441.24,442.06,1251.0
2022-10-05 14:30:00,441.62,442.32,441.31,442.32,1300.0,441.62,442.32,441.31,442.32,1300.0
2022-10-05 15:00:00,442.46,443.98,442.46,443.05,6204.0,442.46,443.98,442.46,443.05,6204.0
2022-10-05 15:30:00,443.26,443.88,439.74,439.96,14912.0,443.26,443.88,439.74,439.96,14912.0
2022-10-06 09:30:00,430.77,434.95,417.22,418.85,13024.0,430.77,434.95,417.22,418.85,13024.0
2022-10-06 10:00:00,418.56,420.68,413.01,413.17,10240.0,418.56,420.68,413.01,413.17,10240.0
2022-10-06 10:30:00,412.32,415.92,410.72,414.81,13767.0,412.32,415.92,410.72,414.81,13767.0
2022-10-06 11:00:00,414.69,419.95,414.54,417.29,11842.0,414.69,419.95,414.54,417.29,11842.0
2022-10-06 11:30:00,417.42,418.01,415.0,415.0,3364.0,417.42,418.01,415.0,415.0,3364.0
2022-10-06 12:00:00,415.04,416.0,413.8,415.08,5902.0,415.04,416.0,413.8,415.08,5902.0
2022-10-06 12:30:00,416.5,419.79,416.28,417.5,3958.0,416.5,419.79,416.28,417.5,3958.0
2022-10-06 13:00:00,417.95,418.35,416.01,416.18,9295.0,417.95,418.35,416.01,416.18,9295.0
2022-10-06 13:30:00,416.17,416.99,415.18,416.56,3272.0,416.17,416.99,415.18,416.56,3272.0
2022-10-06 14:00:00,416.05,417.3,414.35,416.51,9633.0,416.05,417.3,414.35,416.51,9633.0
2022-10-06 14:30:00,416.74,416.74,413.05,413.74,3661.0,416.74,416.74,413.05,413.74,3661.0
2022-10-06 15:00:00,414.08,415.36,412.06,415.36,9525.0,414.08,415.36,412.06,415.36,9525.0
2022-10-06 15:30:00,415.55,415.98,413.34,413.82,34879.0,415.55,415.98,413.34,413.82,34879.0
2022-10-07 09:30:00,407.3,408.49,404.91,405.26,3103.0,407.3,408.49,404.91,405.26,3103.0
2022-10-07 10:00:00,407.0,411.73,407.0,409.46,5052.0,407.0,411.73,407.0,409.46,5052.0
2022-10-07 10:30:00,409.68,409.88,406.32,406.32,7429.0,409.68,409.88,406.32,406.32,7429.0
2022-10-07 11:00:00,405.35,405.95,404.12,405.73,3000.0,405.35,405.95,404.12,405.73,3000.0
2022-10-07 11:30:00,406.74,406.74,404.73,406.34,3894.0,406.74,406.74,404.73,406.34,3894.0
2022-10-07 12:00:00,406.27,406.97,404.85,405.56,9352.0,406.27,406.97,404.85,405.56,9352.0
2022-10-07 12:30:00,405.56,406.25,404.71,405.81,11252.0,405.56,406.25,404.71,405.81,11252.0
2022-10-07 13:00:00,405.81,407.85,404.72,407.85,15235.0,405.81,407.85,404.72,407.85,15235.0
2022-10-07 13:30:00,408.79,408.85,404.0,404.43,7441.0,408.79,408.85,404.0,404.43,7441.0
2022-10-07 14:00:00,404.66,405.0,399.31,400.11,9973.0,404.66,405.0,399.31,400.11,9973.0
2022-10-07 14:30:00,399.99,402.49,399.92,401.72,3203.0,399.99,402.49,399.92,401.72,3203.0
2022-10-07 15:00:00,402.13,402.31,400.18,400.31,2900.0,402.13,402.31,400.18,400.31,2900.0
2022-10-07 15:30:00,400.27,402.4,399.99,402.21,18180.0,400.27,402.4,399.99,402.21,18180.0
2022-10-10 09:30:00,402.65,403.66,399.49,401.07,3223.0,402.65,403.66,399.49,401.07,3223.0
2022-10-10 10:00:00,400.15,400.88,397.79,398.56,3910.0,400.15,400.88,397.79,398.56,3910.0
2022-10-10 10:30:00,399.74,401.93,395.44,395.51,5365.0,399.74,401.93,395.44,395.51,5365.0
2022-10-10 11:00:00,395.51,399.0,394.58,396.8,9521.0,395.51,399.0,394.58,396.8,9521.0
2022-10-10 11:30:00,395.95,397.06,395.77,395.97,4731.0,395.95,397.06,395.77,395.97,4731.0
2022-10-10 12:00:00,394.97,395.42,393.1,393.1,2423.0,394.97,395.42,393.1,393.1,2423.0
2022-10-10 12:30:00,393.11,393.12,391.51,391.88,2409.0,393.11,393.12,391.51,391.88,2409.0
2022-10-10 13:00:00,391.79,393.91,391.79,393.85,3197.0,391.79,393.91,391.79,393.85,3197.0
2022-10-10 13:30:00,394.56,398.93,394.55,398.08,5537.0,394.56,398.93,394.55,398.08,5537.0
2022-10-10 14:00:00,397.61,397.66,394.67,394.67,5590.0,397.61,397.66,394.67,394.67,5590.0
2022-10-10 14:30:00,395.11,397.38,395.11,396.82,6605.0,395.11,397.38,395.11,396.82,6605.0
2022-10-10 15:00:00,396.82,398.67,395.87,397.7,7347.0,396.82,398.67,395.87,397.7,7347.0
2022-10-10 15:30:00,397.88,399.22,396.09,396.1,20596.0,397.88,399.22,396.09,396.1,20596.0
2022-10-11 09:30:00,402.24,404.87,394.37,396.66,13396.0,402.24,404.87,394.37,396.66,13396.0
2022-10-11 10:00:00,396.03,397.86,395.04,396.63,7158.0,396.03,397.86,395.04,396.63,7158.0
2022-10-11 10:30:00,395.68,399.38,394.58,396.88,12762.0,395.68,399.38,394.58,396.88,12762.0
2022-10-11 11:00:00,397.93,399.8,397.18,398.31,7024.0,397.93,399.8,397.18,398.31,7024.0
2022-10-11 11:30:00,399.0,403.7,398.2,402.47,3908.0,399.0,403.7,398.2,402.47,3908.0
2022-10-11 12:00:00,402.46,404.57,400.57,404.1,19199.0,402.46,404.57,400.57,404.1,19199.0
2022-10-11 12:30:00,404.01,404.64,402.28,404.24,6397.0,404.01,404.64,402.28,404.24,6397.0
2022-10-11 13:00:00,404.11,404.72,403.53,404.28,5214.0,404.11,404.72,403.53,404.28,5214.0
2022-10-11 13:30:00,403.56,405.74,403.56,404.54,6679.0,403.56,405.74,403.56,404.54,6679.0
2022-10-11 14:00:00,404.4,404.51,402.05,403.4,4714.0,404.4,404.51,402.05,403.4,4714.0
2022-10-11 14:30:00,404.14,405.81,401.87,402.68,10647.0,404.14,405.81,401.87,402.68,10647.0
2022-10-11 15:00:00,402.22,403.9,400.68,403.9,9995.0,402.22,403.9,400.68,403.9,9995.0
2022-10-11 15:30:00,403.96,406.11,402.69,406.11,65240.0,403.96,406.11,402.69,406.11,65240.0
2022-10-12 09:30:00,406.2,408.91,404.16,406.61,3816.0,406.2,408.91,404.16,406.61,3816.0
2022-10-12 10:00:00,406.83,407.36,404.16,405.43,4037.0,406.83,407.36,404.16,405.43,4037.0
2022-10-12 10:30:00,405.78,407.23,404.7,407.23,2000.0,405.78,407.23,404.7,407.23,2000.0
2022-10-12 11:00:00,406.95,410.28,406.89,410.03,7436.0,406.95,410.28,406.89,410.03,7436.0
2022-10-12 11:30:00,410.2,412.35,409.84,411.86,3369.0,410.2,412.35,409.84,411.86,3369.0
2022-10-12 12:00:00,412.22,412.22,409.68,409.68,2097.0,412.22,412.22,409.68,409.68,2097.0
2022-10-12 12:30:00,409.15,410.36,408.58,409.98,3086.0,409.15,410.36,408.58,409.98,3086.0
2022-10-12 13:00:00,409.99,411.8,408.89,411.8,4440.0,409.99,411.8,408.89,411.8,4440.0
2022-10-12 13:30:00,412.21,412.47,410.95,411.21,4598.0,412.21,412.47,410.95,411.21,4598.0
2022-10-12 14:00:00,411.78,413.44,411.5,413.02,6642.0,411.78,413.44,411.5,413.02,6642.0
2022-10-12 14:30:00,413.0,413.0,408.91,409.2,3477.0,413.0,413.0,408.91,409.2,3477.0
2022-10-12 15:00:00,409.2,409.37,408.12,408.75,4184.0,409.2,409.37,408.12,408.75,4184.0
2022-10-12 15:30:00,408.54,409.16,405.22,405.52,24851.0,408.54,409.16,405.22,405.52,24851.0
2022-10-13 09:30:00,394.26,398.16,389.83,394.34,5297.0,394.26,398.16,389.83,394.34,5297.0
2022-10-13 10:00:00,394.57,397.92,392.24,393.85,5142.0,394.57,397.92,392.24,393.85,5142.0
2022-10-13 10:30:00,394.91,395.62,392.8,394.75,7072.0,394.91,395.62,392.8,394.75,7072.0
2022-10-13 11:00:00,393.86,405.55,393.86,401.36,4594.0,393.86,405.55,393.86,401.36,4594.0
2022-10-13 11:30:00,402.48,406.56,402.48,404.75,1900.0,402.48,406.56,402.48,404.75,1900.0
2022-10-13 12:00:00,405.34,405.34,402.18,402.18,1100.0,405.34,405.34,402.18,402.18,1100.0
2022-10-13 12:30:00,403.03,405.73,403.03,405.73,1017.0,403.03,405.73,403.03,405.73,1017.0
2022-10-13 13:00:00,405.89,407.65,405.11,406.47,2350.0,405.89,407.65,405.11,406.47,2350.0
2022-10-13 13:30:00,406.9,407.06,405.63,406.14,3444.0,406.9,407.06,405.63,406.14,3444.0
2022-10-13 14:00:00,406.43,406.75,404.56,404.56,1471.0,406.43,406.75,404.56,404.56,1471.0
2022-10-13 14:30:00,404.59,407.05,404.31,406.92,5513.0,404.59,407.05,404.31,406.92,5513.0
2022-10-13 15:00:00,406.54,407.62,404.74,404.75,4424.0,406.54,407.62,404.74,404.75,4424.0
2022-10-13 15:30:00,404.72,405.94,403.56,403.84,21456.0,404.72,405.94,403.56,403.84,21456.0
2022-10-14 09:30:00,407.33,413.54,406.2,409.19,3411.0,407.33,413.54,406.2,409.19,3411.0
2022-10-14 10:00:00,407.74,407.74,401.92,402.85,4200.0,407.74,407.74,401.92,402.85,4200.0
2022-10-14 10:30:00,402.75,403.7,400.0,401.22,8940.0,402.75,403.7,400.0,401.22,8940.0
2022-10-14 11:00:00,401.51,402.32,399.99,401.55,2632.0,401.51,402.32,399.99,401.55,2632.0
2022-10-14 11:30:00,402.44,402.45,398.76,398.82,2073.0,402.44,402.45,398.76,398.82,2073.0
2022-10-14 12:00:00,399.21,401.66,398.91,401.65,5068.0,399.21,401.66,398.91,401.65,5068.0
2022-10-14 12:30:00,400.99,401.2,399.81,399.81,2544.0,400.99,401.2,399.81,399.81,2544.0
2022-10-14 13:00:00,400.16,401.56,400.0,400.5,1804.0,400.16,401.56,400.0,400.5,1804.0
2022-10-14 13:30:00,401.04,402.06,400.58,402.06,3368.0,401.04,402.06,400.58,402.06,3368.0
2022-10-14 14:00:00,401.84,401.84,398.56,398.9,2420.0,401.84,401.84,398.56,398.9,2420.0
2022-10-14 14:30:00,399.18,400.9,399.18,400.3,5625.0,399.18,400.9,399.18,400.3,5625.0
2022-10-14 15:00:00,400.48,400.7,400.0,400.66,5209.0,400.48,400.7,400.0,400.66,5209.0
2022-10-14 15:30:00,400.74,401.98,399.8,400.52,12559.0,400.74,401.98,399.8,400.52,12559.0
2022-10-17 09:30:00,406.44,413.72,406.11,413.2,3177.0,406.44,413.72,406.11,413.2,3177.0
2022-10-17 10:00:00,414.27,414.58,411.74,413.55,2009.0,414.27,414.58,411.74,413.55,2009.0
2022-10-17 10:30:00,413.3,413.58,411.77,412.11,2000.0,413.3,413.58,411.77,412.11,2000.0
2022-10-17 11:00:00,412.64,413.76,412.63,413.61,5744.0,412.64,413.76,412.63,413.61,5744.0
2022-10-17 11:30:00,413.15,416.95,412.92,416.51,4037.0,413.15,416.95,412.92,416.51,4037.0
2022-10-17 12:00:00,415.62,417.59,415.6,417.59,2004.0,415.62,417.59,415.6,417.59,2004.0
2022-10-17 12:30:00,416.8,417.19,414.0,414.0,9122.0,416.8,417.19,414.0,414.0,9122.0
2022-10-17 13:00:00,413.05,413.05,411.62,411.63,821.0,413.05,413.05,411.62,411.63,821.0
2022-10-17 13:30:00,411.31,411.91,409.07,409.4,5410.0,411.31,411.91,409.07,409.4,5410.0
2022-10-17 14:00:00,408.9,410.33,408.89,409.66,3810.0,408.9,410.33,408.89,409.66,3810.0
2022-10-17 14:30:00,408.93,409.41,408.44,408.44,1151.0,408.93,409.41,408.44,408.44,1151.0
2022-10-17 15:00:00,407.75,408.31,407.33,408.31,2140.0,407.75,408.31,407.33,408.31,2140.0
2022-10-17 15:30:00,408.1,409.29,407.75,409.29,18406.0,408.1,409.29,407.75,409.29,18406.0
2022-10-18 09:30:00,419.3,423.22,416.08,418.27,5886.0,419.3,423.22,416.08,418.27,5886.0
2022-10-18 10:00:00,420.04,425.23,418.47,420.26,7519.0,420.04,425.23,418.47,420.26,7519.0
2022-10-18 10:30:00,419.74,420.57,418.08,419.19,9486.0,419.74,420.57,418.08,419.19,9486.0
2022-10-18 11:00:00,419.7,420.0,415.13,415.56,3686.0,419.7,420.0,415.13,415.56,3686.0
2022-10-18 11:30:00,415.55,417.83,414.89,417.81,2333.0,415.55,417.83,414.89,417.81,2333.0
2022-10-18 12:00:00,418.16,420.45,417.8,419.41,2615.0,418.16,420.45,417.8,419.41,2615.0
2022-10-18 12:30:00,419.18,421.26,419.17,419.88,3100.0,419.18,421.26,419.17,419.88,3100.0
2022-10-18 13:00:00,419.31,420.52,418.75,420.24,4270.0,419.31,420.52,418.75,420.24,4270.0
2022-10-18 13:30:00,420.24,422.06,420.24,421.86,2455.0,420.24,422.06,420.24,421.86,2455.0
2022-10-18 14:00:00,422.01,422.01,420.34,421.8,3837.0,422.01,422.01,420.34,421.8,3837.0
2022-10-18 14:30:00,422.02,422.18,418.62,419.07,3438.0,422.02,422.18,418.62,419.07,3438.0
2022-10-18 15:00:00,418.25,418.64,416.17,418.37,4985.0,418.25,418.64,416.17,418.37,4985.0
2022-10-18 15:30:00,418.46,420.23,418.46,419.52,16619.0,418.46,420.23,418.46,419.52,16619.0
2022-10-19 09:30:00,417.2,418.77,411.8,412.16,6344.0,417.2,418.77,411.8,412.16,6344.0
2022-10-19 10:00:00,411.05,413.69,411.05,413.69,3539.0,411.05,413.69,411.05,413.69,3539.0
2022-10-19 10:30:00,413.69,413.69,407.61,407.61,3253.0,413.69,413.69,407.61,407.61,3253.0
2022-10-19 11:00:00,408.94,409.66,407.44,407.44,1976.0,408.94,409.66,407.44,407.44,1976.0
2022-10-19 11:30:00,408.67,409.94,408.53,409.75,2506.0,408.67,409.94,408.53,409.75,2506.0
2022-10-19 12:00:00,409.18,409.44,407.59,407.6,2251.0,409.18,409.44,407.59,407.6,2251.0
2022-10-19 12:30:00,407.8,408.14,404.06,405.23,4923.0,407.8,408.14,404.06,405.23,4923.0
2022-10-19 13:00:00,405.23,405.83,403.24,405.83,2737.0,405.23,405.83,403.24,405.83,2737.0
2022-10-19 13:30:00,405.84,406.19,405.56,405.96,1354.0,405.84,406.19,405.56,405.96,1354.0
2022-10-19 14:00:00,406.28,409.47,406.23,409.25,2117.0,406.28,409.47,406.23,409.25,2117.0
2022-10-19 14:30:00,408.87,409.06,407.66,407.66,2625.0,408.87,409.06,407.66,407.66,2625.0
2022-10-19 15:00:00,407.82,409.3,406.9,406.9,3860.0,407.82,409.3,406.9,406.9,3860.0
2022-10-19 15:30:00,407.3,408.84,406.64,408.69,17382.0,407.3,408.84,406.64,408.69,17382.0
2022-10-20 09:30:00,410.34,412.46,409.11,409.11,5313.0,410.34,412.46,409.11,409.11,5313.0
2022-10-20 10:00:00,409.56,411.13,407.39,410.99,5674.0,409.56,411.13,407.39,410.99,5674.0
2022-10-20 10:30:00,409.89,411.35,409.89,410.82,3501.0,409.89,411.35,409.89,410.82,3501.0
2022-10-20 11:00:00,410.87,411.56,410.62,411.22,1026.0,410.87,411.56,410.62,411.22,1026.0
2022-10-20 11:30:00,411.65,411.67,409.87,409.87,1876.0,411.65,411.67,409.87,409.87,1876.0
2022-10-20 12:00:00,409.18,409.18,404.9,404.91,2109.0,409.18,409.18,404.9,404.91,2109.0
2022-10-20 12:30:00,405.04,405.78,403.8,403.88,5088.0,405.04,405.78,403.8,403.88,5088.0
2022-10-20 13:00:00,403.9,403.9,402.15,403.02,3460.0,403.9,403.9,402.15,403.02,3460.0
2022-10-20 13:30:00,401.9,405.59,400.22,404.06,20941.0,401.9,405.59,400.22,404.06,20941.0
2022-10-20 14:00:00,404.15,406.55,404.14,404.79,9642.0,404.15,406.55,404.14,404.79,9642.0
2022-10-20 14:30:00,405.49,406.9,405.49,406.9,700.0,405.49,406.9,405.49,406.9,700.0
2022-10-20 15:00:00,407.5,410.2,407.5,408.06,7891.0,407.5,410.2,407.5,408.06,7891.0
2022-10-20 15:30:00,407.62,409.3,407.15,408.98,22407.0,407.62,409.3,407.15,408.98,22407.0
2022-10-21 09:30:00,407.61,410.95,406.1,407.68,3481.0,407.61,410.95,406.1,407.68,3481.0
2022-10-21 10:00:00,410.22,413.0,405.97,406.11,4215.0,410.22,413.0,405.97,406.11,4215.0
2022-10-21 10:30:00,406.77,406.81,400.51,400.51,3454.0,406.77,406.81,400.51,400.51,3454.0
2022-10-21 11:00:00,401.0,402.28,400.81,402.19,2027.0,401.0,402.28,400.81,402.19,2027.0
2022-10-21 11:30:00,403.97,404.5,401.82,404.5,2582.0,403.97,404.5,401.82,404.5,2582.0
2022-10-21 12:00:00,404.71,406.39,404.01,406.39,3204.0,404.71,406.39,404.01,406.39,3204.0
2022-10-21 12:30:00,406.38,408.41,405.95,407.54,3698.0,406.38,408.41,405.95,407.54,3698.0
2022-10-21 13:00:00,407.18,407.18,404.75,405.79,4751.0,407.18,407.18,404.75,405.79,4751.0
2022-10-21 13:30:00,406.0,406.11,404.94,405.31,6302.0,406.0,406.11,404.94,405.31,6302.0
2022-10-21 14:00:00,406.0,406.37,405.78,405.81,2769.0,406.0,406.37,405.78,405.81,2769.0
2022-10-21 14:30:00,406.45,406.47,404.9,405.44,6758.0,406.45,406.47,404.9,405.44,6758.0
2022-10-21 15:00:00,405.44,409.02,405.43,408.96,2292.0,405.44,409.02,405.43,408.96,2292.0
2022-10-21 15:30:00,408.95,409.96,406.63,409.71,10599.0,408.95,409.96,406.63,409.71,10599.0
2022-10-24 09:30:00,412.67,415.95,410.93,414.03,3242.0,412.67,415.95,410.93,414.03,3242.0
2022-10-24 10:00:00,413.27,413.27,408.88,410.62,2508.0,413.27,413.27,408.88,410.62,2508.0
2022-10-24 10:30:00,410.36,416.08,410.36,415.03,3095.0,410.36,416.08,410.36,415.03,3095.0
2022-10-24 11:00:00,414.22,415.33,413.17,415.33,1200.0,414.22,415.33,413.17,415.33,1200.0
2022-10-24 11:30:00,415.64,418.67,415.64,418.64,1400.0,415.64,418.67,415.64,418.64,1400.0
2022-10-24 12:00:00,418.64,419.27,417.79,417.85,1137.0,418.64,419.27,417.79,417.85,1137.0
2022-10-24 12:30:00,418.33,418.33,415.25,416.23,6409.0,418.33,418.33,415.25,416.23,6409.0
2022-10-24 13:00:00,415.37,415.52,413.29,413.29,1717.0,415.37,415.52,413.29,413.29,1717.0
2022-10-24 13:30:00,411.95,414.91,411.76,413.89,7557.0,411.95,414.91,411.76,413.89,7557.0
2022-10-24 14:00:00,413.64,414.42,412.23,413.68,4200.0,413.64,414.42,412.23,413.68,4200.0
2022-10-24 14:30:00,414.03,416.49,413.11,415.96,12912.0,414.03,416.49,413.11,415.96,12912.0
2022-10-24 15:00:00,415.97,417.25,415.37,415.56,16888.0,415.97,417.25,415.37,415.56,16888.0
2022-10-24 15:30:00,415.77,416.4,414.49,416.27,22883.0,415.77,416.4,414.49,416.27,22883.0
2022-10-25 09:30:00,418.97,430.28,418.97,430.28,8238.0,418.97,430.28,418.97,430.28,8238.0
2022-10-25 10:00:00,428.84,433.75,428.84,432.33,9319.0,428.84,433.75,428.84,432.33,9319.0
2022-10-25 10:30:00,432.71,434.05,429.99,431.75,8935.0,432.71,434.05,429.99,431.75,8935.0
2022-10-25 11:00:00,431.14,435.26,431.14,435.26,7055.0,431.14,435.26,431.14,435.26,7055.0
2022-10-25 11:30:00,435.26,437.65,434.74,436.14,4291.0,435.26,437.65,434.74,436.14,4291.0
2022-10-25 12:00:00,436.24,437.17,434.99,435.46,4201.0,436.24,437.17,434.99,435.46,4201.0
2022-10-25 12:30:00,435.63,435.64,433.83,435.25,3705.0,435.63,435.64,433.83,435.25,3705.0
2022-10-25 13:00:00,434.9,436.2,433.41,433.67,5985.0,434.9,436.2,433.41,433.67,5985.0
2022-10-25 13:30:00,434.12,434.6,430.16,431.18,8586.0,434.12,434.6,430.16,431.18,8586.0
2022-10-25 14:00:00,431.21,432.0,429.25,430.58,8505.0,431.21,432.0,429.25,430.58,8505.0
2022-10-25 14:30:00,430.46,431.98,429.2,429.74,13480.0,430.46,431.98,429.2,429.74,13480.0
2022-10-25 15:00:00,429.75,431.94,429.57,431.7,6931.0,429.75,431.94,429.57,431.7,6931.0
2022-10-25 15:30:00,431.69,434.24,431.52,432.96,26770.0,431.69,434.24,431.52,432.96,26770.0
2022-10-26 09:30:00,429.7,433.2,429.7,429.86,5620.0,429.7,433.2,429.7,429.86,5620.0
2022-10-26 10:00:00,431.09,442.69,431.01,441.78,9973.0,431.09,442.69,431.01,441.78,9973.0
2022-10-26 10:30:00,441.17,445.23,440.37,444.94,9540.0,441.17,445.23,440.37,444.94,9540.0
2022-10-26 11:00:00,444.18,447.0,442.71,445.78,8557.0,444.18,447.0,442.71,445.78,8557.0
2022-10-26 11:30:00,446.61,447.37,444.0,444.0,3135.0,446.61,447.37,444.0,444.0,3135.0
2022-10-26 12:00:00,444.04,445.15,442.69,442.88,4327.0,444.04,445.15,442.69,442.88,4327.0
2022-10-26 12:30:00,443.28,443.42,439.83,439.83,5071.0,443.28,443.42,439.83,439.83,5071.0
2022-10-26 13:00:00,439.6,441.46,439.59,440.39,3911.0,439.6,441.46,439.59,440.39,3911.0
2022-10-26 13:30:00,439.63,442.19,439.54,442.19,3258.0,439.63,442.19,439.54,442.19,3258.0
2022-10-26 14:00:00,442.96,444.45,442.63,444.03,6133.0,442.96,444.45,442.63,444.03,6133.0
2022-10-26 14:30:00,444.03,445.58,443.7,445.44,15224.0,444.03,445.58,443.7,445.44,15224.0
2022-10-26 15:00:00,445.8,446.4,445.0,445.66,6684.0,445.8,446.4,445.0,445.66,6684.0
2022-10-26 15:30:00,445.91,448.07,445.91,447.77,46306.0,445.91,448.07,445.91,447.77,46306.0
2022-10-27 09:30:00,450.0,455.68,449.45,455.68,3369.0,450.0,455.68,449.45,455.68,3369.0
2022-10-27 10:00:00,455.34,465.26,454.3,464.73,13173.0,455.34,465.26,454.3,464.73,13173.0
2022-10-27 10:30:00,464.84,465.99,463.15,463.46,4107.0,464.84,465.99,463.15,463.46,4107.0
2022-10-27 11:00:00,463.76,465.43,463.06,464.86,6503.0,463.76,465.43,463.06,464.86,6503.0
2022-10-27 11:30:00,464.83,465.62,462.99,465.59,8003.0,464.83,465.62,462.99,465.59,8003.0
2022-10-27 12:00:00,464.98,468.0,464.93,464.97,10944.0,464.98,468.0,464.93,464.97,10944.0
2022-10-27 12:30:00,465.08,465.56,462.95,463.87,5828.0,465.08,465.56,462.95,463.87,5828.0
2022-10-27 13:00:00,465.1,469.25,465.1,468.21,6435.0,465.1,469.25,465.1,468.21,6435.0
2022-10-27 13:30:00,468.04,469.84,465.68,469.64,12162.0,468.04,469.84,465.68,469.64,12162.0
2022-10-27 14:00:00,469.62,470.82,468.21,470.82,7063.0,469.62,470.82,468.21,470.82,7063.0
2022-10-27 14:30:00,469.89,473.04,469.84,470.46,6987.0,469.89,473.04,469.84,470.46,6987.0
2022-10-27 15:00:00,471.15,474.75,471.13,473.54,12537.0,471.15,474.75,471.13,473.54,12537.0
2022-10-27 15:30:00,474.01,475.91,473.31,474.93,57092.0,474.01,475.91,473.31,474.93,57092.0
2022-10-28 09:30:00,473.24,482.01,473.24,477.28,8485.0,473.24,482.01,473.24,477.28,8485.0
2022-10-28 10:00:00,477.0,477.0,471.67,473.13,3685.0,477.0,477.0,471.67,473.13,3685.0
2022-10-28 10:30:00,477.47,480.04,475.9,478.64,3275.0,477.47,480.04,475.9,478.64,3275.0
2022-10-28 11:00:00,477.4,478.0,473.9,474.66,8931.0,477.4,478.0,473.9,474.66,8931.0
2022-10-28 11:30:00,475.53,478.9,475.53,478.9,2446.0,475.53,478.9,475.53,478.9,2446.0
2022-10-28 12:00:00,479.51,481.65,478.75,481.42,5125.0,479.51,481.65,478.75,481.42,5125.0
2022-10-28 12:30:00,481.63,481.7,478.39,479.82,1729.0,481.63,481.7,478.39,479.82,1729.0
2022-10-28 13:00:00,479.8,479.96,478.07,479.29,2645.0,479.8,479.96,478.07,479.29,2645.0
2022-10-28 13:30:00,478.62,480.04,478.46,479.61,4117.0,478.62,480.04,478.46,479.61,4117.0
2022-10-28 14:00:00,479.54,480.21,477.74,479.94,2510.0,479.54,480.21,477.74,479.94,2510.0
2022-10-28 14:30:00,479.66,482.83,479.66,482.32,5827.0,479.66,482.83,479.66,482.32,5827.0
2022-10-28 15:00:00,482.95,483.3,480.28,482.77,6486.0,482.95,483.3,480.28,482.77,6486.0
2022-10-28 15:30:00,482.35,485.43,481.98,485.1,26379.0,482.35,485.43,481.98,485.1,26379.0
2022-10-31 09:30:00,482.3,487.83,478.09,481.81,8832.0,482.3,487.83,478.09,481.81,8832.0
2022-10-31 10:00:00,480.85,485.56,480.33,482.84,6895.0,480.85,485.56,480.33,482.84,6895.0
2022-10-31 10:30:00,482.2,482.2,477.5,477.75,6936.0,482.2,482.2,477.5,477.75,6936.0
2022-10-31 11:00:00,477.64,486.08,477.63,483.64,8410.0,477.64,486.08,477.63,483.64,8410.0
2022-10-31 11:30:00,484.04,485.03,482.58,483.06,4420.0,484.04,485.03,482.58,483.06,4420.0
2022-10-31 12:00:00,482.71,484.49,481.85,482.4,3200.0,482.71,484.49,481.85,482.4,3200.0
2022-10-31 12:30:00,482.24,482.24,480.41,481.63,5293.0,482.24,482.24,480.41,481.63,5293.0
2022-10-31 13:00:00,480.78,482.44,480.34,481.25,3423.0,480.78,482.44,480.34,481.25,3423.0
2022-10-31 13:30:00,481.07,481.58,479.97,481.11,3799.0,481.07,481.58,479.97,481.11,3799.0
2022-10-31 14:00:00,481.37,481.41,479.84,481.03,4575.0,481.37,481.41,479.84,481.03,4575.0
2022-10-31 14:30:00,480.68,481.24,479.94,480.28,4182.0,480.68,481.24,479.94,480.28,4182.0
2022-10-31 15:00:00,480.28,480.28,478.56,480.03,3794.0,480.28,480.28,478.56,480.03,3794.0
2022-10-31 15:30:00,479.92,480.29,477.58,479.01,20384.0,479.92,480.29,477.58,479.01,20384.0
2022-11-01 09:30:00,486.17,487.24,483.35,483.35,4617.0,486.17,487.24,483.35,483.35,4617.0
2022-11-01 10:00:00,483.0,484.44,481.65,484.02,2500.0,483.0,484.44,481.65,484.02,2500.0
2022-11-01 10:30:00,483.18,484.65,479.42,479.46,2943.0,483.18,484.65,479.42,479.46,2943.0
2022-11-01 11:00:00,479.54,480.29,478.15,479.49,2135.0,479.54,480.29,478.15,479.49,2135.0
2022-11-01 11:30:00,479.52,479.88,475.93,475.93,3516.0,479.52,479.88,475.93,475.93,3516.0
2022-11-01 12:00:00,476.24,478.28,474.39,474.9,3022.0,476.24,478.28,474.39,474.9,3022.0
2022-11-01 12:30:00,473.96,474.2,471.94,473.82,6526.0,473.96,474.2,471.94,473.82,6526.0
2022-11-01 13:00:00,473.06,473.34,472.44,473.34,1300.0,473.06,473.34,472.44,473.34,1300.0
2022-11-01 13:30:00,473.22,474.1,471.48,473.12,3738.0,473.22,474.1,471.48,473.12,3738.0
2022-11-01 14:00:00,473.03,474.75,473.03,474.72,2717.0,473.03,474.75,473.03,474.72,2717.0
2022-11-01 14:30:00,474.87,476.03,474.17,476.03,3100.0,474.87,476.03,474.17,476.03,3100.0
2022-11-01 15:00:00,475.52,476.18,475.51,475.69,2470.0,475.52,476.18,475.51,475.69,2470.0
2022-11-01 15:30:00,475.68,477.26,474.56,476.13,21027.0,475.68,477.26,474.56,476.13,21027.0
2022-11-02 09:30:00,473.52,475.04,465.13,468.93,7538.0,473.52,475.04,465.13,468.93,7538.0
2022-11-02 10:00:00,469.66,469.66,458.44,459.64,6143.0,469.66,469.66,458.44,459.64,6143.0
2022-11-02 10:30:00,458.96,462.68,458.96,462.68,8602.0,458.96,462.68,458.96,462.68,8602.0
2022-11-02 11:00:00,463.1,464.11,460.94,461.0,3038.0,463.1,464.11,460.94,461.0,3038.0
2022-11-02 11:30:00,461.45,462.25,460.85,461.08,1300.0,461.45,462.25,460.85,461.08,1300.0
2022-11-02 12:00:00,458.34,459.6,457.59,458.34,2100.0,458.34,459.6,457.59,458.34,2100.0
2022-11-02 12:30:00,458.45,458.45,455.85,457.34,5088.0,458.45,458.45,455.85,457.34,5088.0
2022-11-02 13:00:00,457.64,459.57,457.09,458.79,1800.0,457.64,459.57,457.09,458.79,1800.0
2022-11-02 13:30:00,458.49,461.05,457.93,458.53,5228.0,458.49,461.05,457.93,458.53,5228.0
2022-11-02 14:00:00,458.22,465.35,457.89,462.98,6035.0,458.22,465.35,457.89,462.98,6035.0
2022-11-02 14:30:00,464.08,464.87,450.95,451.62,10544.0,464.08,464.87,450.95,451.62,10544.0
2022-11-02 15:00:00,450.81,454.28,443.27,443.91,7310.0,450.81,454.28,443.27,443.91,7310.0
2022-11-02 15:30:00,442.35,447.84,442.27,447.47,37328.0,442.35,447.84,442.27,447.47,37328.0
2022-11-03 09:30:00,440.88,444.16,433.45,437.17,3999.0,440.88,444.16,433.45,437.17,3999.0
2022-11-03 10:00:00,436.09,449.65,435.16,449.65,6929.0,436.09,449.65,435.16,449.65,6929.0
2022-11-03 10:30:00,447.63,449.94,445.84,449.44,2813.0,447.63,449.94,445.84,449.44,2813.0
2022-11-03 11:00:00,449.88,451.14,445.09,445.59,4370.0,449.88,451.14,445.09,445.59,4370.0
2022-11-03 11:30:00,444.35,447.85,444.35,446.89,3431.0,444.35,447.85,444.35,446.89,3431.0
2022-11-03 12:00:00,447.08,448.5,446.39,447.04,2194.0,447.08,448.5,446.39,447.04,2194.0
2022-11-03 12:30:00,447.91,448.25,446.31,446.31,5642.0,447.91,448.25,446.31,446.31,5642.0
2022-11-03 13:00:00,446.31,446.81,441.3,443.04,4625.0,446.31,446.81,441.3,443.04,4625.0
2022-11-03 13:30:00,442.09,443.34,441.1,442.33,4102.0,442.09,443.34,441.1,442.33,4102.0
2022-11-03 14:00:00,442.5,443.24,440.66,441.87,3445.0,442.5,443.24,440.66,441.87,3445.0
2022-11-03 14:30:00,441.1,442.18,440.69,441.84,2174.0,441.1,442.18,440.69,441.84,2174.0
2022-11-03 15:00:00,441.37,441.37,439.25,440.0,3209.0,441.37,441.37,439.25,440.0,3209.0
2022-11-03 15:30:00,439.79,440.45,435.44,436.32,37511.0,439.79,440.45,435.44,436.32,37511.0
2022-11-04 09:30:00,442.74,443.41,431.72,436.55,2688.0,442.74,443.41,431.72,436.55,2688.0
2022-11-04 10:00:00,436.01,443.55,434.79,442.5,5664.0,436.01,443.55,434.79,442.5,5664.0
2022-11-04 10:30:00,442.31,442.75,437.92,437.92,2720.0,442.31,442.75,437.92,437.92,2720.0
2022-11-04 11:00:00,438.53,441.41,435.65,435.65,2853.0,438.53,441.41,435.65,435.65,2853.0
2022-11-04 11:30:00,436.18,436.38,431.87,432.06,4930.0,436.18,436.38,431.87,432.06,4930.0
2022-11-04 12:00:00,432.28,433.24,429.85,433.24,5494.0,432.28,433.24,429.85,433.24,5494.0
2022-11-04 12:30:00,432.43,432.43,430.8,431.39,1975.0,432.43,432.43,430.8,431.39,1975.0
2022-11-04 13:00:00,430.94,432.83,429.7,429.98,2207.0,430.94,432.83,429.7,429.98,2207.0
2022-11-04 13:30:00,430.32,430.43,427.72,428.12,3565.0,430.32,430.43,427.72,428.12,3565.0
2022-11-04 14:00:00,428.41,434.24,428.27,434.13,4655.0,428.41,434.24,428.27,434.13,4655.0
2022-11-04 14:30:00,435.15,437.64,434.54,436.66,3541.0,435.15,437.64,434.54,436.66,3541.0
2022-11-04 15:00:00,435.76,436.35,434.27,435.72,5581.0,435.76,436.35,434.27,435.72,5581.0
2022-11-04 15:30:00,434.13,436.6,433.81,434.49,19251.0,434.13,436.6,433.81,434.49,19251.0
2022-11-07 09:30:00,435.17,442.31,427.09,429.39,4016.0,435.17,442.31,427.09,429.39,4016.0
2022-11-07 10:00:00,429.51,434.1,429.4,430.34,5936.0,429.51,434.1,429.4,430.34,5936.0
2022-11-07 10:30:00,430.72,431.47,429.39,430.47,4497.0,430.72,431.47,429.39,430.47,4497.0
2022-11-07 11:00:00,429.95,433.48,428.06,433.48,2677.0,429.95,433.48,428.06,433.48,2677.0
2022-11-07 11:30:00,434.95,434.97,432.71,433.6,3789.0,434.95,434.97,432.71,433.6,3789.0
2022-11-07 12:00:00,433.27,434.7,433.27,434.5,1270.0,433.27,434.7,433.27,434.5,1270.0
2022-11-07 12:30:00,435.22,435.52,434.19,435.44,2639.0,435.22,435.52,434.19,435.44,2639.0
2022-11-07 13:00:00,435.16,436.9,435.13,435.73,3728.0,435.16,436.9,435.13,435.73,3728.0
2022-11-07 13:30:00,435.71,437.03,435.28,436.79,8325.0,435.71,437.03,435.28,436.79,8325.0
2022-11-07 14:00:00,436.56,437.72,435.94,436.9,10930.0,436.56,437.72,435.94,436.9,10930.0
2022-11-07 14:30:00,437.3,439.2,436.9,437.73,6651.0,437.3,439.2,436.9,437.73,6651.0
2022-11-07 15:00:00,437.79,437.95,436.57,437.22,11436.0,437.79,437.95,436.57,437.22,11436.0
2022-11-07 15:30:00,437.23,437.75,435.48,436.78,38151.0,437.23,437.75,435.48,436.78,38151.0
2022-11-08 09:30:00,439.21,445.0,435.48,438.22,2870.0,439.21,445.0,435.48,438.22,2870.0
2022-11-08 10:00:00,442.75,443.87,439.21,443.47,3003.0,442.75,443.87,439.21,443.47,3003.0
2022-11-08 10:30:00,444.44,445.5,442.44,443.58,5096.0,444.44,445.5,442.44,443.58,5096.0
2022-11-08 11:00:00,444.89,449.0,443.16,449.0,7556.0,444.89,449.0,443.16,449.0,7556.0
2022-11-08 11:30:00,448.53,450.59,447.09,447.32,11242.0,448.53,450.59,447.09,447.32,11242.0
2022-11-08 12:00:00,447.46,449.74,446.37,449.74,10259.0,447.46,449.74,446.37,449.74,10259.0
2022-11-08 12:30:00,449.12,452.44,449.12,452.34,5442.0,449.12,452.44,449.12,452.34,5442.0
2022-11-08 13:00:00,452.64,453.05,450.5,450.76,7837.0,452.64,453.05,450.5,450.76,7837.0
2022-11-08 13:30:00,450.22,452.39,450.12,451.5,7222.0,450.22,452.39,450.12,451.5,7222.0
2022-11-08 14:00:00,451.16,451.52,447.13,447.13,11241.0,451.16,451.52,447.13,447.13,11241.0
2022-11-08 14:30:00,446.88,451.45,446.01,450.12,5069.0,446.88,451.45,446.01,450.12,5069.0
2022-11-08 15:00:00,450.28,452.37,449.01,452.3,6772.0,450.28,452.37,449.01,452.3,6772.0
2022-11-08 15:30:00,452.75,456.33,450.52,451.04,44649.0,452.75,456.33,450.52,451.04,44649.0
2022-11-09 09:30:00,446.82,446.82,437.36,443.06,5709.0,446.82,446.82,437.36,443.06,5709.0
2022-11-09 10:00:00,444.59,446.84,442.22,446.84,5112.0,444.59,446.84,442.22,446.84,5112.0
2022-11-09 10:30:00,446.94,446.95,441.61,441.61,4096.0,446.94,446.95,441.61,441.61,4096.0
2022-11-09 11:00:00,442.11,444.51,441.61,443.8,6490.0,442.11,444.51,441.61,443.8,6490.0
2022-11-09 11:30:00,444.74,444.74,442.53,442.53,6546.0,444.74,444.74,442.53,442.53,6546.0
2022-11-09 12:00:00,442.94,442.95,440.68,441.88,3821.0,442.94,442.95,440.68,441.88,3821.0
2022-11-09 12:30:00,442.08,442.64,440.85,441.42,4045.0,442.08,442.64,440.85,441.42,4045.0
2022-11-09 13:00:00,441.54,441.92,439.49,439.58,2413.0,441.54,441.92,439.49,439.58,2413.0
2022-11-09 13:30:00,438.31,438.71,437.3,438.54,3360.0,438.31,438.71,437.3,438.54,3360.0
2022-11-09 14:00:00,437.99,440.97,437.99,440.47,3414.0,437.99,440.97,437.99,440.47,3414.0
2022-11-09 14:30:00,440.76,440.76,438.62,439.84,5184.0,440.76,440.76,438.62,439.84,5184.0
2022-11-09 15:00:00,439.99,441.74,439.99,441.74,5958.0,439.99,441.74,439.99,441.74,5958.0
2022-11-09 15:30:00,441.94,445.25,440.4,442.84,37035.0,441.94,445.25,440.4,442.84,37035.0
2022-11-10 09:30:00,525.74,558.46,518.26,547.72,130072.0,525.74,558.46,518.26,547.72,130072.0
2022-11-10 10:00:00,547.89,559.98,540.11,551.15,77054.0,547.89,559.98,540.11,551.15,77054.0
2022-11-10 10:30:00,551.15,556.15,541.88,550.27,36434.0,551.15,556.15,541.88,550.27,36434.0
2022-11-10 11:00:00,551.04,552.27,546.06,547.3,21915.0,551.04,552.27,546.06,547.3,21915.0
2022-11-10 11:30:00,547.19,555.1,546.26,553.9,15726.0,547.19,555.1,546.26,553.9,15726.0
2022-11-10 12:00:00,553.26,559.58,552.1,558.93,41790.0,553.26,559.58,552.1,558.93,41790.0
2022-11-10 12:30:00,557.45,562.5,555.63,560.36,10957.0,557.45,562.5,555.63,560.36,10957.0
2022-11-10 13:00:00,559.5,564.97,557.36,564.01,11752.0,559.5,564.97,557.36,564.01,11752.0
2022-11-10 13:30:00,564.08,569.16,562.74,566.61,14092.0,564.08,569.16,562.74,566.61,14092.0
2022-11-10 14:00:00,566.93,570.09,564.56,569.99,14027.0,566.93,570.09,564.56,569.99,14027.0
2022-11-10 14:30:00,568.52,576.32,568.52,575.09,19703.0,568.52,576.32,568.52,575.09,19703.0
2022-11-10 15:00:00,575.12,580.63,574.97,577.91,19360.0,575.12,580.63,574.97,577.91,19360.0
2022-11-10 15:30:00,578.14,581.87,577.51,581.27,55968.0,578.14,581.87,577.51,581.27,55968.0
2022-11-11 09:30:00,583.86,599.76,583.86,595.82,27097.0,583.86,599.76,583.86,595.82,27097.0
2022-11-11 10:00:00,595.68,606.48,590.7,604.41,45695.0,595.68,606.48,590.7,604.41,45695.0
2022-11-11 10:30:00,604.92,621.93,604.3,619.93,27022.0,604.92,621.93,604.3,619.93,27022.0
2022-11-11 11:00:00,620.93,623.15,606.42,613.16,24109.0,620.93,623.15,606.42,613.16,24109.0
2022-11-11 11:30:00,611.78,612.42,603.94,604.31,17707.0,611.78,612.42,603.94,604.31,17707.0
2022-11-11 12:00:00,603.54,603.54,597.89,598.15,14457.0,603.54,603.54,597.89,598.15,14457.0
2022-11-11 12:30:00,597.87,601.5,596.06,600.83,5762.0,597.87,601.5,596.06,600.83,5762.0
2022-11-11 13:00:00,600.5,604.16,600.5,603.81,8803.0,600.5,604.16,600.5,603.81,8803.0
2022-11-11 13:30:00,604.08,604.5,600.77,604.5,5140.0,604.08,604.5,600.77,604.5,5140.0
2022-11-11 14:00:00,605.0,606.08,602.3,606.08,6079.0,605.0,606.08,602.3,606.08,6079.0
2022-11-11 14:30:00,605.64,609.14,605.15,608.31,19048.0,605.64,609.14,605.15,608.31,19048.0
2022-11-11 15:00:00,608.17,608.54,603.11,604.49,14048.0,608.17,608.54,603.11,604.49,14048.0
2022-11-11 15:30:00,604.65,608.3,603.84,608.3,43751.0,604.65,608.3,603.84,608.3,43751.0
2022-11-14 09:30:00,600.01,600.01,580.01,588.28,32234.0,600.01,600.01,580.01,588.28,32234.0
2022-11-14 10:00:00,588.13,602.8,588.12,596.39,12482.0,588.13,602.8,588.12,596.39,12482.0
2022-11-14 10:30:00,595.56,604.1,593.33,601.4,24233.0,595.56,604.1,593.33,601.4,24233.0
2022-11-14 11:00:00,602.3,602.3,598.33,601.15,7743.0,602.3,602.3,598.33,601.15,7743.0
2022-11-14 11:30:00,601.19,603.26,600.1,602.34,14488.0,601.19,603.26,600.1,602.34,14488.0
2022-11-14 12:00:00,604.23,606.98,604.19,606.2,4173.0,604.23,606.98,604.19,606.2,4173.0
2022-11-14 12:30:00,606.8,611.06,606.21,611.06,5013.0,606.8,611.06,606.21,611.06,5013.0
2022-11-14 13:00:00,611.92,613.23,611.49,612.7,2764.0,611.92,613.23,611.49,612.7,2764.0
2022-11-14 13:30:00,613.54,613.86,607.64,608.28,5924.0,613.54,613.86,607.64,608.28,5924.0
2022-11-14 14:00:00,607.71,607.71,603.64,604.8,10915.0,607.71,607.71,603.64,604.8,10915.0
2022-11-14 14:30:00,604.13,604.32,601.96,603.04,4946.0,604.13,604.32,601.96,603.04,4946.0
2022-11-14 15:00:00,603.05,604.23,597.26,597.46,6877.0,603.05,604.23,597.26,597.46,6877.0
2022-11-14 15:30:00,597.13,597.23,590.25,592.41,50588.0,597.13,597.23,590.25,592.41,50588.0
2022-11-15 09:30:00,610.99,613.47,605.42,607.2,6235.0,610.99,613.47,605.42,607.2,6235.0
2022-11-15 10:00:00,609.14,611.17,604.84,608.22,12515.0,609.14,611.17,604.84,608.22,12515.0
2022-11-15 10:30:00,607.92,611.41,606.98,611.41,5414.0,607.92,611.41,606.98,611.41,5414.0
2022-11-15 11:00:00,611.29,618.0,609.99,618.0,10211.0,611.29,618.0,609.99,618.0,10211.0
2022-11-15 11:30:00,618.64,623.61,614.66,616.05,15443.0,618.64,623.61,614.66,616.05,15443.0
2022-11-15 12:00:00,615.08,617.0,613.55,616.53,4189.0,615.08,617.0,613.55,616.53,4189.0
2022-11-15 12:30:00,615.7,616.56,613.84,616.02,5272.0,615.7,616.56,613.84,616.02,5272.0
2022-11-15 13:00:00,616.77,616.99,614.21,614.24,9291.0,616.77,616.99,614.21,614.24,9291.0
2022-11-15 13:30:00,613.97,618.23,613.73,618.23,21184.0,613.97,618.23,613.73,618.23,21184.0
2022-11-15 14:00:00,618.91,621.81,614.9,621.3,5538.0,618.91,621.81,614.9,621.3,5538.0
2022-11-15 14:30:00,621.23,621.54,613.44,619.03,14026.0,621.23,621.54,613.44,619.03,14026.0
2022-11-15 15:00:00,617.81,618.71,616.31,616.31,2069.0,617.81,618.71,616.31,616.31,2069.0
2022-11-15 15:30:00,616.11,617.49,614.26,617.06,19227.0,616.11,617.49,614.26,617.06,19227.0
2022-11-16 09:30:00,603.65,614.71,603.65,613.1,6670.0,603.65,614.71,603.65,613.1,6670.0
2022-11-16 10:00:00,621.84,623.34,619.73,620.45,2880.0,621.84,623.34,619.73,620.45,2880.0
2022-11-16 10:30:00,620.78,622.08,610.0,613.27,16081.0,620.78,622.08,610.0,613.27,16081.0
2022-11-16 11:00:00,615.37,619.03,612.33,619.03,4291.0,615.37,619.03,612.33,619.03,4291.0
2022-11-16 11:30:00,619.19,623.02,618.46,619.4,6581.0,619.19,623.02,618.46,619.4,6581.0
2022-11-16 12:00:00,619.43,620.79,616.79,620.79,3735.0,619.43,620.79,616.79,620.79,3735.0
2022-11-16 12:30:00,621.5,622.74,618.64,619.97,3470.0,621.5,622.74,618.64,619.97,3470.0
2022-11-16 13:00:00,619.27,620.4,618.39,619.7,2102.0,619.27,620.4,618.39,619.7,2102.0
2022-11-16 13:30:00,619.33,619.94,616.92,618.9,2730.0,619.33,619.94,616.92,618.9,2730.0
2022-11-16 14:00:00,619.28,619.95,617.65,619.24,3917.0,619.28,619.95,617.65,619.24,3917.0
2022-11-16 14:30:00,618.78,619.46,617.59,618.29,2441.0,618.78,619.46,617.59,618.29,2441.0
2022-11-16 15:00:00,618.54,619.52,617.6,619.36,2793.0,618.54,619.52,617.6,619.36,2793.0
2022-11-16 15:30:00,619.34,619.5,617.63,618.05,12125.0,619.34,619.5,617.63,618.05,12125.0
2022-11-17 09:30:00,600.84,603.45,586.16,587.96,14992.0,600.84,603.45,586.16,587.96,14992.0
2022-11-17 10:00:00,587.97,591.39,576.99,578.11,23869.0,587.97,591.39,576.99,578.11,23869.0
2022-11-17 10:30:00,579.55,582.5,571.25,573.54,21975.0,579.55,582.5,571.25,573.54,21975.0
2022-11-17 11:00:00,573.74,581.55,572.16,579.16,19516.0,573.74,581.55,572.16,579.16,19516.0
2022-11-17 11:30:00,578.37,578.37,574.09,576.37,4250.0,578.37,578.37,574.09,576.37,4250.0
2022-11-17 12:00:00,579.3,581.24,575.64,575.64,6320.0,579.3,581.24,575.64,575.64,6320.0
2022-11-17 12:30:00,576.33,579.67,574.76,579.36,6071.0,576.33,579.67,574.76,579.36,6071.0
2022-11-17 13:00:00,578.64,581.91,578.21,580.5,5437.0,578.64,581.91,578.21,580.5,5437.0
2022-11-17 13:30:00,580.01,582.2,579.52,582.2,6177.0,580.01,582.2,579.52,582.2,6177.0
2022-11-17 14:00:00,582.2,582.9,580.65,582.65,8067.0,582.2,582.9,580.65,582.65,8067.0
2022-11-17 14:30:00,583.21,583.21,581.33,582.61,3954.0,583.21,583.21,581.33,582.61,3954.0
2022-11-17 15:00:00,582.92,584.15,582.02,584.15,4502.0,582.92,584.15,582.02,584.15,4502.0
2022-11-17 15:30:00,584.6,587.0,580.88,586.7,29153.0,584.6,587.0,580.88,586.7,29153.0
2022-11-18 09:30:00,593.87,593.87,575.74,578.62,6045.0,593.87,593.87,575.74,578.62,6045.0
2022-11-18 10:00:00,577.94,578.8,572.87,573.67,5018.0,577.94,578.8,572.87,573.67,5018.0
2022-11-18 10:30:00,574.88,577.22,573.34,574.11,9415.0,574.88,577.22,573.34,574.11,9415.0
2022-11-18 11:00:00,572.86,574.01,572.57,572.99,1910.0,572.86,574.01,572.57,572.99,1910.0
2022-11-18 11:30:00,571.11,574.83,568.37,572.44,13063.0,571.11,574.83,568.37,572.44,13063.0
2022-11-18 12:00:00,573.31,574.71,569.27,569.27,4862.0,573.31,574.71,569.27,569.27,4862.0
2022-11-18 12:30:00,570.6,574.29,569.07,574.1,6549.0,570.6,574.29,569.07,574.1,6549.0
2022-11-18 13:00:00,573.69,575.49,573.12,575.1,4688.0,573.69,575.49,573.12,575.1,4688.0
2022-11-18 13:30:00,575.25,575.25,573.27,574.26,2619.0,575.25,575.25,573.27,574.26,2619.0
2022-11-18 14:00:00,574.28,576.04,573.58,575.39,5174.0,574.28,576.04,573.58,575.39,5174.0
2022-11-18 14:30:00,575.05,576.15,574.99,575.96,7539.0,575.05,576.15,574.99,575.96,7539.0
2022-11-18 15:00:00,576.06,576.1,572.39,574.6,10581.0,576.06,576.1,572.39,574.6,10581.0
2022-11-18 15:30:00,574.6,577.99,573.71,576.88,60132.0,574.6,577.99,573.71,576.88,60132.0
2022-11-21 09:30:00,577.42,578.22,571.68,574.62,6685.0,577.42,578.22,571.68,574.62,6685.0
2022-11-21 10:00:00,574.58,574.58,568.9,570.09,4690.0,574.58,574.58,568.9,570.09,4690.0
2022-11-21 10:30:00,569.76,575.27,569.76,575.26,8172.0,569.76,575.27,569.76,575.26,8172.0
2022-11-21 11:00:00,575.86,576.88,572.54,573.09,7471.0,575.86,576.88,572.54,573.09,7471.0
2022-11-21 11:30:00,573.84,573.84,571.23,571.23,1503.0,573.84,573.84,571.23,571.23,1503.0
2022-11-21 12:00:00,572.28,574.03,570.94,570.95,1500.0,572.28,574.03,570.94,570.95,1500.0
2022-11-21 12:30:00,571.0,571.82,569.15,569.45,7765.0,571.0,571.82,569.15,569.45,7765.0
2022-11-21 13:00:00,570.36,572.44,570.3,572.44,4563.0,570.36,572.44,570.3,572.44,4563.0
2022-11-21 13:30:00,572.0,573.92,571.71,573.92,3933.0,572.0,573.92,571.71,573.92,3933.0
2022-11-21 14:00:00,574.99,578.24,573.93,576.54,4576.0,574.99,578.24,573.93,576.54,4576.0
2022-11-21 14:30:00,577.24,580.29,576.81,580.29,3726.0,577.24,580.29,576.81,580.29,3726.0
2022-11-21 15:00:00,581.71,582.29,581.0,581.46,1517.0,581.71,582.29,581.0,581.46,1517.0
2022-11-21 15:30:00,581.49,582.93,580.87,582.07,9517.0,581.49,582.93,580.87,582.07,9517.0
2022-11-22 09:30:00,581.89,584.19,581.43,582.0,1980.0,581.89,584.19,581.43,582.0,1980.0
2022-11-22 10:00:00,584.21,584.36,579.98,580.93,4910.0,584.21,584.36,579.98,580.93,4910.0
2022-11-22 10:30:00,580.59,582.01,577.94,577.96,4414.0,580.59,582.01,577.94,577.96,4414.0
2022-11-22 11:00:00,579.48,582.2,579.48,581.63,6061.0,579.48,582.2,579.48,581.63,6061.0
2022-11-22 11:30:00,583.22,584.18,580.13,580.43,1300.0,583.22,584.18,580.13,580.43,1300.0
2022-11-22 12:00:00,580.41,580.64,575.55,575.55,2397.0,580.41,580.64,575.55,575.55,2397.0
2022-11-22 12:30:00,574.14,577.81,574.14,577.81,1102.0,574.14,577.81,574.14,577.81,1102.0
2022-11-22 13:00:00,577.12,577.12,574.83,575.6,4711.0,577.12,577.12,574.83,575.6,4711.0
2022-11-22 13:30:00,576.05,578.0,575.76,577.26,14706.0,576.05,578.0,575.76,577.26,14706.0
2022-11-22 14:00:00,577.33,577.85,576.72,577.42,3628.0,577.33,577.85,576.72,577.42,3628.0
2022-11-22 14:30:00,577.67,578.59,577.52,577.83,13600.0,577.67,578.59,577.52,577.83,13600.0
2022-11-22 15:00:00,577.63,579.03,577.62,578.47,2100.0,577.63,579.03,577.62,578.47,2100.0
2022-11-22 15:30:00,578.72,578.99,576.31,577.25,10382.0,578.72,578.99,576.31,577.25,10382.0
2022-11-23 09:30:00,578.42,594.67,578.42,586.88,7394.0,578.42,594.67,578.42,586.88,7394.0
2022-11-23 10:00:00,586.38,590.96,583.7,590.96,3656.0,586.38,590.96,583.7,590.96,3656.0
2022-11-23 10:30:00,589.97,594.5,589.29,589.86,2815.0,589.97,594.5,589.29,589.86,2815.0
2022-11-23 11:00:00,589.91,591.54,585.34,585.34,2116.0,589.91,591.54,585.34,585.34,2116.0
2022-11-23 11:30:00,586.09,587.6,583.35,583.35,3400.0,586.09,587.6,583.35,583.35,3400.0
2022-11-23 12:00:00,581.95,584.74,581.04,584.22,3787.0,581.95,584.74,581.04,584.22,3787.0
2022-11-23 12:30:00,584.45,585.58,581.48,581.48,4450.0,584.45,585.58,581.48,581.48,4450.0
2022-11-23 13:00:00,581.54,587.65,581.3,587.61,4118.0,581.54,587.65,581.3,587.61,4118.0
2022-11-23 13:30:00,588.01,588.01,584.59,587.19,3076.0,588.01,588.01,584.59,587.19,3076.0
2022-11-23 14:00:00,588.33,589.34,585.67,586.22,2331.0,588.33,589.34,585.67,586.22,2331.0
2022-11-23 14:30:00,585.13,588.18,584.22,587.28,3951.0,585.13,588.18,584.22,587.28,3951.0
2022-11-23 15:00:00,587.72,587.73,584.56,584.56,2629.0,587.72,587.73,584.56,584.56,2629.0
2022-11-23 15:30:00,584.19,584.19,578.29,579.54,13790.0,584.19,584.19,578.29,579.54,13790.0
2022-11-25 09:30:00,576.59,576.59,571.05,571.05,3646.0,576.59,576.59,571.05,571.05,3646.0
2022-11-25 10:00:00,570.93,578.77,570.81,576.44,3183.0,570.93,578.77,570.81,576.44,3183.0
2022-11-25 10:30:00,576.14,583.08,576.14,582.23,3636.0,576.14,583.08,576.14,582.23,3636.0
2022-11-25 11:00:00,582.73,584.31,580.9,582.65,2443.0,582.73,584.31,580.9,582.65,2443.0
2022-11-25 11:30:00,582.54,588.49,582.54,588.42,5268.0,582.54,588.49,582.54,588.42,5268.0
2022-11-25 12:00:00,587.62,589.97,586.74,588.77,3117.0,587.62,589.97,586.74,588.77,3117.0
2022-11-25 12:30:00,588.3,589.07,586.74,587.65,4080.0,588.3,589.07,586.74,587.65,4080.0
2022-11-28 09:30:00,579.43,589.05,575.0,575.53,5453.0,579.43,589.05,575.0,575.53,5453.0
2022-11-28 10:00:00,575.98,577.29,571.81,575.24,7153.0,575.98,577.29,571.81,575.24,7153.0
2022-11-28 10:30:00,575.89,580.67,575.12,578.79,3019.0,575.89,580.67,575.12,578.79,3019.0
2022-11-28 11:00:00,579.42,582.76,579.36,580.3,4557.0,579.42,582.76,579.36,580.3,4557.0
2022-11-28 11:30:00,580.23,580.23,579.45,580.23,1000.0,580.23,580.23,579.45,580.23,1000.0
2022-11-28 12:00:00,580.96,582.58,579.01,582.58,1200.0,580.96,582.58,579.01,582.58,1200.0
2022-11-28 12:30:00,582.95,583.0,580.87,580.87,900.0,582.95,583.0,580.87,580.87,900.0
2022-11-28 13:00:00,580.98,582.31,580.98,582.31,362.0,580.98,582.31,580.98,582.31,362.0
2022-11-28 13:30:00,582.72,582.72,579.01,580.38,1708.0,582.72,582.72,579.01,580.38,1708.0
2022-11-28 14:00:00,580.55,582.6,579.61,582.5,4091.0,580.55,582.6,579.61,582.5,4091.0
2022-11-28 14:30:00,581.96,585.67,581.93,585.44,7685.0,581.96,585.67,581.93,585.44,7685.0
2022-11-28 15:00:00,584.95,585.38,583.17,583.54,12367.0,584.95,585.38,583.17,583.54,12367.0
2022-11-28 15:30:00,583.87,587.7,583.87,587.68,18740.0,583.87,587.7,583.87,587.68,18740.0
2022-11-29 09:30:00,583.78,585.91,579.48,585.91,4887.0,583.78,585.91,579.48,585.91,4887.0
2022-11-29 10:00:00,587.39,597.06,584.94,594.0,12709.0,587.39,597.06,584.94,594.0,12709.0
2022-11-29 10:30:00,594.93,596.94,593.29,596.0,8188.0,594.93,596.94,593.29,596.0,8188.0
2022-11-29 11:00:00,596.49,596.49,589.78,590.51,3816.0,596.49,596.49,589.78,590.51,3816.0
2022-11-29 11:30:00,591.76,593.97,590.68,592.28,8657.0,591.76,593.97,590.68,592.28,8657.0
2022-11-29 12:00:00,591.83,593.73,590.65,593.73,3388.0,591.83,593.73,590.65,593.73,3388.0
2022-11-29 12:30:00,593.74,597.13,593.35,595.59,2300.0,593.74,597.13,593.35,595.59,2300.0
2022-11-29 13:00:00,593.85,593.9,587.67,588.87,4225.0,593.85,593.9,587.67,588.87,4225.0
2022-11-29 13:30:00,588.65,590.35,587.45,590.35,3978.0,588.65,590.35,587.45,590.35,3978.0
2022-11-29 14:00:00,590.85,592.72,589.46,589.46,2845.0,590.85,592.72,589.46,589.46,2845.0
2022-11-29 14:30:00,588.0,590.12,585.89,587.91,5489.0,588.0,590.12,585.89,587.91,5489.0
2022-11-29 15:00:00,588.33,591.45,587.96,591.45,4316.0,588.33,591.45,587.96,591.45,4316.0
2022-11-29 15:30:00,590.87,592.28,588.7,591.67,14514.0,590.87,592.28,588.7,591.67,14514.0
2022-11-30 09:30:00,587.37,592.0,582.49,591.8,8059.0,587.37,592.0,582.49,591.8,8059.0
2022-11-30 10:00:00,592.17,599.99,592.1,596.89,10040.0,592.17,599.99,592.1,596.89,10040.0
2022-11-30 10:30:00,597.6,597.6,593.5,595.89,5303.0,597.6,597.6,593.5,595.89,5303.0
2022-11-30 11:00:00,595.31,600.19,595.0,598.9,2899.0,595.31,600.19,595.0,598.9,2899.0
2022-11-30 11:30:00,598.29,600.01,598.18,598.18,1289.0,598.29,600.01,598.18,598.18,1289.0
2022-11-30 12:00:00,599.1,599.3,596.43,597.14,2344.0,599.1,599.3,596.43,597.14,2344.0
2022-11-30 12:30:00,597.74,599.73,597.31,599.73,1324.0,597.74,599.73,597.31,599.73,1324.0
2022-11-30 13:00:00,599.56,600.16,598.32,599.03,1985.0,599.56,600.16,598.32,599.03,1985.0
2022-11-30 13:30:00,598.95,608.36,598.6,608.36,4783.0,598.95,608.36,598.6,608.36,4783.0
2022-11-30 14:00:00,610.84,615.41,609.75,615.4,4804.0,610.84,615.41,609.75,615.4,4804.0
2022-11-30 14:30:00,614.97,615.06,612.16,612.94,2758.0,614.97,615.06,612.16,612.94,2758.0
2022-11-30 15:00:00,613.04,617.52,612.82,616.31,5829.0,613.04,617.52,612.82,616.31,5829.0
2022-11-30 15:30:00,616.05,621.2,616.05,619.71,36960.0,616.05,621.2,616.05,619.71,36960.0
2022-12-01 09:30:00,617.52,636.6,613.1,636.1,15773.0,617.52,636.6,613.1,636.1,15773.0
2022-12-01 10:00:00,634.3,637.69,619.25,620.39,17111.0,634.3,637.69,619.25,620.39,17111.0
2022-12-01 10:30:00,620.18,621.05,612.17,617.5,8664.0,620.18,621.05,612.17,617.5,8664.0
2022-12-01 11:00:00,619.64,621.08,616.92,619.13,3447.0,619.64,621.08,616.92,619.13,3447.0
2022-12-01 11:30:00,620.82,621.15,617.49,619.14,2992.0,620.82,621.15,617.49,619.14,2992.0
2022-12-01 12:00:00,619.52,619.52,613.42,616.82,12289.0,619.52,619.52,613.42,616.82,12289.0
2022-12-01 12:30:00,616.84,617.56,614.93,614.94,8113.0,616.84,617.56,614.93,614.94,8113.0
2022-12-01 13:00:00,616.95,618.54,615.57,618.43,17689.0,616.95,618.54,615.57,618.43,17689.0
2022-12-01 13:30:00,618.49,620.81,617.24,619.92,22625.0,618.49,620.81,617.24,619.92,22625.0
2022-12-01 14:00:00,620.07,620.13,613.56,615.05,8692.0,620.07,620.13,613.56,615.05,8692.0
2022-12-01 14:30:00,614.99,621.43,614.79,620.98,2905.0,614.99,621.43,614.79,620.98,2905.0
2022-12-01 15:00:00,620.61,622.12,618.24,621.56,5604.0,620.61,622.12,618.24,621.56,5604.0
2022-12-01 15:30:00,622.44,624.21,619.21,621.36,27930.0,622.44,624.21,619.21,621.36,27930.0
2022-12-02 09:30:00,619.0,619.0,602.3,606.38,10179.0,619.0,619.0,602.3,606.38,10179.0
2022-12-02 10:00:00,607.3,615.81,607.29,612.25,1507.0,607.3,615.81,607.29,612.25,1507.0
2022-12-02 10:30:00,610.64,618.11,609.76,616.79,7522.0,610.64,618.11,609.76,616.79,7522.0
2022-12-02 11:00:00,615.41,618.4,614.58,618.36,2772.0,615.41,618.4,614.58,618.36,2772.0
2022-12-02 11:30:00,618.01,620.88,617.44,617.44,2536.0,618.01,620.88,617.44,617.44,2536.0
2022-12-02 12:00:00,618.47,623.07,618.01,622.3,4247.0,618.47,623.07,618.01,622.3,4247.0
2022-12-02 12:30:00,623.0,623.05,620.52,620.94,2691.0,623.0,623.05,620.52,620.94,2691.0
2022-12-02 13:00:00,621.3,621.3,618.56,619.36,6200.0,621.3,621.3,618.56,619.36,6200.0
2022-12-02 13:30:00,620.04,620.49,615.59,616.59,4065.0,620.04,620.49,615.59,616.59,4065.0
2022-12-02 14:00:00,617.26,622.12,617.26,621.98,3225.0,617.26,622.12,617.26,621.98,3225.0
2022-12-02 14:30:00,622.0,625.23,622.0,624.57,3075.0,622.0,625.23,622.0,624.57,3075.0
2022-12-02 15:00:00,623.48,626.96,622.45,625.14,9572.0,623.48,626.96,622.45,625.14,9572.0
2022-12-02 15:30:00,625.09,625.09,620.47,621.86,20988.0,625.09,625.09,620.47,621.86,20988.0
2022-12-05 09:30:00,612.34,615.53,599.07,605.68,12335.0,612.34,615.53,599.07,605.68,12335.0
2022-12-05 10:00:00,605.18,607.52,601.28,606.18,5310.0,605.18,607.52,601.28,606.18,5310.0
2022-12-05 10:30:00,605.56,612.48,605.55,612.48,1900.0,605.56,612.48,605.55,612.48,1900.0
2022-12-05 11:00:00,612.84,613.61,609.78,609.78,1596.0,612.84,613.61,609.78,609.78,1596.0
2022-12-05 11:30:00,609.41,610.41,606.25,607.96,4638.0,609.41,610.41,606.25,607.96,4638.0
2022-12-05 12:00:00,607.57,610.43,607.09,609.45,1912.0,607.57,610.43,607.09,609.45,1912.0
2022-12-05 12:30:00,607.79,607.79,604.65,604.86,792.0,607.79,607.79,604.65,604.86,792.0
2022-12-05 13:00:00,605.27,609.3,605.27,609.3,3810.0,605.27,609.3,605.27,609.3,3810.0
2022-12-05 13:30:00,608.44,609.44,606.65,606.65,2607.0,608.44,609.44,606.65,606.65,2607.0
2022-12-05 14:00:00,607.75,608.3,607.28,607.75,2106.0,607.75,608.3,607.28,607.75,2106.0
2022-12-05 14:30:00,606.94,608.05,605.88,607.57,3326.0,606.94,608.05,605.88,607.57,3326.0
2022-12-05 15:00:00,607.93,607.93,604.91,604.92,3400.0,607.93,607.93,604.91,604.92,3400.0
2022-12-05 15:30:00,605.17,613.44,605.16,612.2,12432.0,605.17,613.44,605.16,612.2,12432.0
2022-12-06 09:30:00,609.65,611.05,605.37,610.13,3449.0,609.65,611.05,605.37,610.13,3449.0
2022-12-06 10:00:00,608.0,612.68,607.55,609.16,2932.0,608.0,612.68,607.55,609.16,2932.0
2022-12-06 10:30:00,609.61,610.07,607.94,608.45,1402.0,609.61,610.07,607.94,608.45,1402.0
2022-12-06 11:00:00,606.71,607.2,604.57,606.74,5317.0,606.71,607.2,604.57,606.74,5317.0
2022-12-06 11:30:00,604.71,606.42,604.5,606.33,1238.0,604.71,606.42,604.5,606.33,1238.0
2022-12-06 12:00:00,606.46,606.9,603.78,604.05,2318.0,606.46,606.9,603.78,604.05,2318.0
2022-12-06 12:30:00,604.09,604.09,597.58,599.71,4419.0,604.09,604.09,597.58,599.71,4419.0
2022-12-06 13:00:00,599.15,600.56,596.57,597.65,1746.0,599.15,600.56,596.57,597.65,1746.0
2022-12-06 13:30:00,596.39,600.68,595.05,599.94,3153.0,596.39,600.68,595.05,599.94,3153.0
2022-12-06 14:00:00,598.66,599.26,596.91,596.91,1815.0,598.66,599.26,596.91,596.91,1815.0
2022-12-06 14:30:00,595.31,602.73,595.28,601.58,14803.0,595.31,602.73,595.28,601.58,14803.0
2022-12-06 15:00:00,601.64,605.3,601.46,604.85,5118.0,601.64,605.3,601.46,604.85,5118.0
2022-12-06 15:30:00,605.35,609.72,605.35,608.87,18766.0,605.35,609.72,605.35,608.87,18766.0
2022-12-07 09:30:00,609.0,612.36,602.77,603.31,4927.0,609.0,612.36,602.77,603.31,4927.0
2022-12-07 10:00:00,600.33,609.1,598.48,606.95,5512.0,600.33,609.1,598.48,606.95,5512.0
2022-12-07 10:30:00,607.57,614.75,606.94,612.72,4663.0,607.57,614.75,606.94,612.72,4663.0
2022-12-07 11:00:00,611.45,613.8,609.74,609.75,3902.0,611.45,613.8,609.74,609.75,3902.0
2022-12-07 11:30:00,609.34,612.03,608.96,609.81,1400.0,609.34,612.03,608.96,609.81,1400.0
2022-12-07 12:00:00,610.23,611.33,608.76,610.49,1427.0,610.23,611.33,608.76,610.49,1427.0
2022-12-07 12:30:00,609.23,610.83,608.09,609.26,3309.0,609.23,610.83,608.09,609.26,3309.0
2022-12-07 13:00:00,609.91,609.97,608.07,608.2,2103.0,609.91,609.97,608.07,608.2,2103.0
2022-12-07 13:30:00,607.46,608.68,606.0,606.0,1519.0,607.46,608.68,606.0,606.0,1519.0
2022-12-07 14:00:00,605.22,606.6,604.27,606.6,1268.0,605.22,606.6,604.27,606.6,1268.0
2022-12-07 14:30:00,607.51,608.93,607.09,607.9,1778.0,607.51,608.93,607.09,607.9,1778.0
2022-12-07 15:00:00,608.13,612.28,608.12,612.28,2241.0,608.13,612.28,608.12,612.28,2241.0
2022-12-07 15:30:00,612.67,616.12,612.64,614.16,13951.0,612.67,616.12,612.64,614.16,13951.0
2022-12-08 09:30:00,620.69,620.69,610.6,619.56,3560.0,620.69,620.69,610.6,619.56,3560.0
2022-12-08 10:00:00,618.27,626.5,618.27,625.1,3224.0,618.27,626.5,618.27,625.1,3224.0
2022-12-08 10:30:00,625.47,627.02,623.28,623.38,2950.0,625.47,627.02,623.28,623.38,2950.0
2022-12-08 11:00:00,623.91,624.11,619.49,623.51,4203.0,623.91,624.11,619.49,623.51,4203.0
2022-12-08 11:30:00,624.86,626.87,624.24,626.12,2643.0,624.86,626.87,624.24,626.12,2643.0
2022-12-08 12:00:00,626.97,630.21,626.27,628.88,5378.0,626.97,630.21,626.27,628.88,5378.0
2022-12-08 12:30:00,629.55,632.03,628.83,631.34,4742.0,629.55,632.03,628.83,631.34,4742.0
2022-12-08 13:00:00,631.12,631.12,628.13,629.99,4081.0,631.12,631.12,628.13,629.99,4081.0
2022-12-08 13:30:00,629.17,629.77,626.08,627.0,4061.0,629.17,629.77,626.08,627.0,4061.0
2022-12-08 14:00:00,626.37,626.41,624.3,626.02,4812.0,626.37,626.41,624.3,626.02,4812.0
2022-12-08 14:30:00,625.77,625.85,624.77,625.04,3100.0,625.77,625.85,624.77,625.04,3100.0
2022-12-08 15:00:00,624.22,624.25,623.14,623.14,2655.0,624.22,624.25,623.14,623.14,2655.0
2022-12-08 15:30:00,622.77,625.0,622.63,625.0,22062.0,622.77,625.0,622.63,625.0,22062.0
2022-12-09 09:30:00,620.76,624.9,616.17,622.81,5500.0,620.76,624.9,616.17,622.81,5500.0
2022-12-09 10:00:00,622.79,625.16,619.58,623.46,4223.0,622.79,625.16,619.58,623.46,4223.0
2022-12-09 10:30:00,624.02,626.45,620.66,624.92,4691.0,624.02,626.45,620.66,624.92,4691.0
2022-12-09 11:00:00,624.92,625.44,615.34,618.62,3037.0,624.92,625.44,615.34,618.62,3037.0
2022-12-09 11:30:00,617.5,619.98,615.98,619.75,3156.0,617.5,619.98,615.98,619.75,3156.0
2022-12-09 12:00:00,619.46,619.46,615.99,618.06,2504.0,619.46,619.46,615.99,618.06,2504.0
2022-12-09 12:30:00,618.67,620.0,615.46,617.21,3000.0,618.67,620.0,615.46,617.21,3000.0
2022-12-09 13:00:00,615.51,618.1,615.16,618.1,2000.0,615.51,618.1,615.16,618.1,2000.0
2022-12-09 13:30:00,619.22,620.0,617.73,617.79,1100.0,619.22,620.0,617.73,617.79,1100.0
2022-12-09 14:00:00,617.36,618.84,616.19,618.25,2500.0,617.36,618.84,616.19,618.25,2500.0
2022-12-09 14:30:00,617.49,618.18,616.48,618.06,1589.0,617.49,618.18,616.48,618.06,1589.0
2022-12-09 15:00:00,618.67,619.36,617.97,618.8,1273.0,618.67,619.36,617.97,618.8,1273.0
2022-12-09 15:30:00,619.29,619.58,614.9,615.47,14300.0,619.29,619.58,614.9,615.47,14300.0
2022-12-12 09:30:00,618.13,622.44,609.29,618.56,7843.0,618.13,622.44,609.29,618.56,7843.0
2022-12-12 10:00:00,616.99,623.2,616.05,619.91,5115.0,616.99,623.2,616.05,619.91,5115.0
2022-12-12 10:30:00,619.86,621.12,618.52,620.17,3500.0,619.86,621.12,618.52,620.17,3500.0
2022-12-12 11:00:00,620.17,621.32,619.21,619.76,3099.0,620.17,621.32,619.21,619.76,3099.0
2022-12-12 11:30:00,619.38,619.38,616.63,617.31,1206.0,619.38,619.38,616.63,617.31,1206.0
2022-12-12 12:00:00,617.5,618.5,617.32,617.32,2599.0,617.5,618.5,617.32,617.32,2599.0
2022-12-12 12:30:00,618.66,620.02,618.13,619.64,1544.0,618.66,620.02,618.13,619.64,1544.0
2022-12-12 13:00:00,619.61,620.0,615.35,616.72,1351.0,619.61,620.0,615.35,616.72,1351.0
2022-12-12 13:30:00,616.55,616.61,613.99,614.33,1548.0,616.55,616.61,613.99,614.33,1548.0
2022-12-12 14:00:00,614.89,614.9,612.71,613.98,2103.0,614.89,614.9,612.71,613.98,2103.0
2022-12-12 14:30:00,614.43,616.24,613.28,614.61,2570.0,614.43,616.24,613.28,614.61,2570.0
2022-12-12 15:00:00,615.05,615.91,614.55,615.63,1392.0,615.05,615.91,614.55,615.63,1392.0
2022-12-12 15:30:00,615.59,617.4,615.59,616.57,5311.0,615.59,617.4,615.59,616.57,5311.0
2022-12-13 09:30:00,628.0,638.87,617.73,630.45,20247.0,628.0,638.87,617.73,630.45,20247.0
2022-12-13 10:00:00,629.27,633.0,625.5,631.6,14181.0,629.27,633.0,625.5,631.6,14181.0
2022-12-13 10:30:00,632.17,632.18,627.91,630.09,6024.0,632.17,632.18,627.91,630.09,6024.0
2022-12-13 11:00:00,631.0,631.92,627.47,629.1,5999.0,631.0,631.92,627.47,629.1,5999.0
2022-12-13 11:30:00,628.91,630.75,624.63,625.49,4681.0,628.91,630.75,624.63,625.49,4681.0
2022-12-13 12:00:00,625.48,625.58,618.5,621.41,5353.0,625.48,625.58,618.5,621.41,5353.0
2022-12-13 12:30:00,619.5,621.5,616.93,617.45,2467.0,619.5,621.5,616.93,617.45,2467.0
2022-12-13 13:00:00,618.2,623.97,617.35,623.97,2543.0,618.2,623.97,617.35,623.97,2543.0
2022-12-13 13:30:00,624.04,624.8,619.71,622.73,7607.0,624.04,624.8,619.71,622.73,7607.0
2022-12-13 14:00:00,623.44,625.0,621.73,623.73,2673.0,623.44,625.0,621.73,623.73,2673.0
2022-12-13 14:30:00,623.52,624.44,617.09,618.84,5266.0,623.52,624.44,617.09,618.84,5266.0
2022-12-13 15:00:00,618.5,618.64,615.33,618.64,3551.0,618.5,618.64,615.33,618.64,3551.0
2022-12-13 15:30:00,619.0,620.68,617.61,620.68,13385.0,619.0,620.68,617.61,620.68,13385.0
2022-12-14 09:30:00,616.86,628.65,616.86,620.85,5736.0,616.86,628.65,616.86,620.85,5736.0
2022-12-14 10:00:00,620.64,620.64,617.28,619.94,1000.0,620.64,620.64,617.28,619.94,1000.0
2022-12-14 10:30:00,619.5,620.53,614.38,615.0,3700.0,619.5,620.53,614.38,615.0,3700.0
2022-12-14 11:00:00,616.07,616.9,612.97,616.35,8055.0,616.07,616.9,612.97,616.35,8055.0
2022-12-14 11:30:00,615.64,615.66,611.8,611.8,2917.0,615.64,615.66,611.8,611.8,2917.0
2022-12-14 12:00:00,612.28,615.46,612.13,613.81,2200.0,612.28,615.46,612.13,613.81,2200.0
2022-12-14 12:30:00,612.52,613.49,612.32,612.5,3994.0,612.52,613.49,612.32,612.5,3994.0
2022-12-14 13:00:00,612.35,614.15,610.56,610.56,3327.0,612.35,614.15,610.56,610.56,3327.0
2022-12-14 13:30:00,613.26,614.28,612.77,613.4,7109.0,613.26,614.28,612.77,613.4,7109.0
2022-12-14 14:00:00,612.5,612.5,603.82,607.23,9003.0,612.5,612.5,603.82,607.23,9003.0
2022-12-14 14:30:00,606.77,610.35,602.5,604.53,4800.0,606.77,610.35,602.5,604.53,4800.0
2022-12-14 15:00:00,608.11,615.07,605.48,607.73,8913.0,608.11,615.07,605.48,607.73,8913.0
2022-12-14 15:30:00,605.02,610.78,604.24,607.11,11391.0,605.02,610.78,604.24,607.11,11391.0
2022-12-15 09:30:00,594.02,594.02,588.3,589.4,8582.0,594.02,594.02,588.3,589.4,8582.0
2022-12-15 10:00:00,589.28,594.31,587.12,590.51,6685.0,589.28,594.31,587.12,590.51,6685.0
2022-12-15 10:30:00,590.55,592.82,588.62,589.09,4356.0,590.55,592.82,588.62,589.09,4356.0
2022-12-15 11:00:00,589.91,590.54,585.18,588.06,5073.0,589.91,590.54,585.18,588.06,5073.0
2022-12-15 11:30:00,588.68,592.08,588.29,592.08,2903.0,588.68,592.08,588.29,592.08,2903.0
2022-12-15 12:00:00,592.01,592.02,589.89,589.92,2747.0,592.01,592.02,589.89,589.92,2747.0
2022-12-15 12:30:00,590.0,590.43,586.36,586.37,3400.0,590.0,590.43,586.36,586.37,3400.0
2022-12-15 13:00:00,586.93,586.93,584.05,584.33,3724.0,586.93,586.93,584.05,584.33,3724.0
2022-12-15 13:30:00,583.63,588.41,583.63,588.25,4765.0,583.63,588.41,583.63,588.25,4765.0
2022-12-15 14:00:00,588.55,589.06,587.4,588.96,2600.0,588.55,589.06,587.4,588.96,2600.0
2022-12-15 14:30:00,589.22,592.47,588.68,590.62,4139.0,589.22,592.47,588.68,590.62,4139.0
2022-12-15 15:00:00,591.18,591.45,588.89,590.5,2610.0,591.18,591.45,588.89,590.5,2610.0
2022-12-15 15:30:00,590.6,598.22,590.26,597.58,24894.0,590.6,598.22,590.26,597.58,24894.0
2022-12-16 09:30:00,595.19,595.19,586.02,586.09,15100.0,595.19,595.19,586.02,586.09,15100.0
2022-12-16 10:00:00,586.15,588.0,584.24,584.25,6234.0,586.15,588.0,584.24,584.25,6234.0
2022-12-16 10:30:00,584.77,587.14,583.61,585.91,4900.0,584.77,587.14,583.61,585.91,4900.0
2022-12-16 11:00:00,585.77,586.25,584.56,585.92,3130.0,585.77,586.25,584.56,585.92,3130.0
2022-12-16 11:30:00,585.97,587.74,585.57,585.57,3387.0,585.97,587.74,585.57,585.57,3387.0
2022-12-16 12:00:00,585.82,587.34,584.38,587.24,5424.0,585.82,587.34,584.38,587.24,5424.0
2022-12-16 12:30:00,587.24,587.99,586.07,586.52,3114.0,587.24,587.99,586.07,586.52,3114.0
2022-12-16 13:00:00,586.61,587.66,585.04,586.22,1002.0,586.61,587.66,585.04,586.22,1002.0
2022-12-16 13:30:00,586.36,586.55,583.18,583.18,2522.0,586.36,586.55,583.18,583.18,2522.0
2022-12-16 14:00:00,583.77,586.84,583.77,586.84,1504.0,583.77,586.84,583.77,586.84,1504.0
2022-12-16 14:30:00,586.1,586.54,584.9,585.61,5230.0,586.1,586.54,584.9,585.61,5230.0
2022-12-16 15:00:00,586.3,587.58,585.51,587.58,4831.0,586.3,587.58,585.51,587.58,4831.0
2022-12-16 15:30:00,589.47,593.83,587.49,590.17,27704.0,589.47,593.83,587.49,590.17,27704.0
2022-12-19 09:30:00,586.61,589.62,582.05,584.04,3870.0,586.61,589.62,582.05,584.04,3870.0
2022-12-19 10:00:00,583.95,589.26,582.9,586.77,2630.0,583.95,589.26,582.9,586.77,2630.0
2022-12-19 10:30:00,586.44,587.38,585.11,586.54,4665.0,586.44,587.38,585.11,586.54,4665.0
2022-12-19 11:00:00,586.07,587.33,585.51,587.3,2027.0,586.07,587.33,585.51,587.3,2027.0
2022-12-19 11:30:00,587.21,587.21,584.89,586.47,1463.0,587.21,587.21,584.89,586.47,1463.0
2022-12-19 12:00:00,586.46,589.0,585.48,588.11,2759.0,586.46,589.0,585.48,588.11,2759.0
2022-12-19 12:30:00,587.03,587.84,586.89,586.89,2103.0,587.03,587.84,586.89,586.89,2103.0
2022-12-19 13:00:00,587.0,593.7,587.0,592.94,7205.0,587.0,593.7,587.0,592.94,7205.0
2022-12-19 13:30:00,592.84,593.55,588.4,588.5,6610.0,592.84,593.55,588.4,588.5,6610.0
2022-12-19 14:00:00,586.34,586.94,585.22,586.2,3001.0,586.34,586.94,585.22,586.2,3001.0
2022-12-19 14:30:00,584.43,586.57,583.58,583.58,1916.0,584.43,586.57,583.58,583.58,1916.0
2022-12-19 15:00:00,583.09,584.37,582.33,582.33,1543.0,583.09,584.37,582.33,582.33,1543.0
2022-12-19 15:30:00,583.42,585.86,579.61,585.61,16397.0,583.42,585.86,579.61,585.61,16397.0
2022-12-20 09:30:00,582.74,587.72,580.48,583.87,2406.0,582.74,587.72,580.48,583.87,2406.0
2022-12-20 10:00:00,585.23,591.52,584.84,589.46,4279.0,585.23,591.52,584.84,589.46,4279.0
2022-12-20 10:30:00,589.57,591.81,589.06,591.81,2743.0,589.57,591.81,589.06,591.81,2743.0
2022-12-20 11:00:00,588.56,588.67,587.07,588.67,737.0,588.56,588.67,587.07,588.67,737.0
2022-12-20 11:30:00,588.6,590.2,587.95,590.2,1008.0,588.6,590.2,587.95,590.2,1008.0
2022-12-20 12:00:00,591.75,594.0,591.74,593.2,3255.0,591.75,594.0,591.74,593.2,3255.0
2022-12-20 12:30:00,592.4,593.93,591.29,593.93,1839.0,592.4,593.93,591.29,593.93,1839.0
2022-12-20 13:00:00,594.0,594.12,591.61,592.69,1572.0,594.0,594.12,591.61,592.69,1572.0
2022-12-20 13:30:00,593.65,595.52,593.0,593.79,2175.0,593.65,595.52,593.0,593.79,2175.0
2022-12-20 14:00:00,592.69,594.04,591.46,591.46,2317.0,592.69,594.04,591.46,591.46,2317.0
2022-12-20 14:30:00,592.5,592.5,589.43,590.55,2637.0,592.5,592.5,589.43,590.55,2637.0
2022-12-20 15:00:00,591.22,591.93,590.47,591.93,1400.0,591.22,591.93,590.47,591.93,1400.0
2022-12-20 15:30:00,591.62,594.54,590.69,590.7,17645.0,591.62,594.54,590.69,590.7,17645.0
2022-12-21 09:30:00,592.59,598.74,592.59,595.94,2325.0,592.59,598.74,592.59,595.94,2325.0
2022-12-21 10:00:00,600.0,607.54,600.0,607.54,1888.0,600.0,607.54,600.0,607.54,1888.0
2022-12-21 10:30:00,607.94,609.83,607.4,608.69,2452.0,607.94,609.83,607.4,608.69,2452.0
2022-12-21 11:00:00,608.57,608.57,606.25,606.25,1941.0,608.57,608.57,606.25,606.25,1941.0
2022-12-21 11:30:00,607.95,608.6,605.96,606.95,1176.0,607.95,608.6,605.96,606.95,1176.0
2022-12-21 12:00:00,606.43,606.43,606.43,606.43,100.0,606.43,606.43,606.43,606.43,100.0
2022-12-21 12:30:00,606.52,607.82,605.1,607.82,642.0,606.52,607.82,605.1,607.82,642.0
2022-12-21 13:00:00,609.19,611.08,609.11,609.11,1207.0,609.19,611.08,609.11,609.11,1207.0
2022-12-21 13:30:00,609.56,610.48,609.07,609.7,1219.0,609.56,610.48,609.07,609.7,1219.0
2022-12-21 14:00:00,611.11,612.11,610.27,610.99,703.0,611.11,612.11,610.27,610.99,703.0
2022-12-21 14:30:00,611.37,611.46,609.66,610.48,3118.0,611.37,611.46,609.66,610.48,3118.0
2022-12-21 15:00:00,610.82,612.23,610.64,610.64,1796.0,610.82,612.23,610.64,610.64,1796.0
2022-12-21 15:30:00,611.16,614.21,610.84,614.21,9535.0,611.16,614.21,610.84,614.21,9535.0
2022-12-22 09:30:00,602.71,604.27,600.84,600.84,3504.0,602.71,604.27,600.84,600.84,3504.0
2022-12-22 10:00:00,601.89,604.65,599.28,604.65,1000.0,601.89,604.65,599.28,604.65,1000.0
2022-12-22 10:30:00,606.43,608.6,605.89,608.6,1805.0,606.43,608.6,605.89,608.6,1805.0
2022-12-22 11:00:00,608.17,610.73,608.01,608.58,1133.0,608.17,610.73,608.01,608.58,1133.0
2022-12-22 11:30:00,607.84,607.84,607.04,607.8,300.0,607.84,607.84,607.04,607.8,300.0
2022-12-22 12:00:00,609.33,610.4,608.07,608.26,1515.0,609.33,610.4,608.07,608.26,1515.0
2022-12-22 12:30:00,604.4,605.96,604.31,605.96,700.0,604.4,605.96,604.31,605.96,700.0
2022-12-22 13:00:00,601.1,606.48,601.1,606.48,800.0,601.1,606.48,601.1,606.48,800.0
2022-12-22 13:30:00,605.99,606.76,605.54,605.92,648.0,605.99,606.76,605.54,605.92,648.0
2022-12-22 14:00:00,607.26,611.31,606.63,610.93,1500.0,607.26,611.31,606.63,610.93,1500.0
2022-12-22 14:30:00,611.46,613.24,610.84,612.69,1100.0,611.46,613.24,610.84,612.69,1100.0
2022-12-22 15:00:00,612.57,614.95,611.54,613.3,2792.0,612.57,614.95,611.54,613.3,2792.0
2022-12-22 15:30:00,615.12,617.48,613.14,614.5,9029.0,615.12,617.48,613.14,614.5,9029.0
2022-12-23 09:30:00,613.1,613.1,606.55,606.55,1183.0,613.1,613.1,606.55,606.55,1183.0
2022-12-23 10:00:00,607.75,610.2,605.05,607.29,6200.0,607.75,610.2,605.05,607.29,6200.0
2022-12-23 10:30:00,608.67,613.05,608.67,611.39,729.0,608.67,613.05,608.67,611.39,729.0
2022-12-23 11:00:00,610.79,610.79,610.79,610.79,100.0,610.79,610.79,610.79,610.79,100.0
2022-12-23 11:30:00,612.97,612.97,611.26,611.26,300.0,612.97,612.97,611.26,611.26,300.0
2022-12-23 12:00:00,613.15,613.86,613.15,613.86,200.0,613.15,613.86,613.15,613.86,200.0
2022-12-23 12:30:00,614.34,614.35,611.7,613.79,986.0,614.34,614.35,611.7,613.79,986.0
2022-12-23 13:00:00,614.08,617.76,614.08,614.31,1011.0,614.08,617.76,614.08,614.31,1011.0
2022-12-23 13:30:00,615.4,618.92,615.4,618.83,1200.0,615.4,618.92,615.4,618.83,1200.0
2022-12-23 14:00:00,618.85,619.46,615.95,618.57,1535.0,618.85,619.46,615.95,618.57,1535.0
2022-12-23 14:30:00,619.08,621.93,619.08,621.93,2500.0,619.08,621.93,619.08,621.93,2500.0
2022-12-23 15:00:00,622.74,623.16,620.9,621.44,2050.0,622.74,623.16,620.9,621.44,2050.0
2022-12-23 15:30:00,620.57,620.82,615.88,616.52,8353.0,620.57,620.82,615.88,616.52,8353.0
2022-12-27 09:30:00,613.88,613.88,608.83,609.25,2339.0,613.88,613.88,608.83,609.25,2339.0
2022-12-27 10:00:00,609.55,613.07,609.18,610.4,7813.0,609.55,613.07,609.18,610.4,7813.0
2022-12-27 10:30:00,610.27,615.38,608.39,609.51,10498.0,610.27,615.38,608.39,609.51,10498.0
2022-12-27 11:00:00,609.51,611.74,609.51,609.99,3339.0,609.51,611.74,609.51,609.99,3339.0
2022-12-27 11:30:00,609.35,609.77,608.17,608.18,700.0,609.35,609.77,608.17,608.18,700.0
2022-12-27 12:00:00,609.98,611.85,609.98,611.85,1200.0,609.98,611.85,609.98,611.85,1200.0
2022-12-27 12:30:00,610.88,611.0,609.52,610.36,1621.0,610.88,611.0,609.52,610.36,1621.0
2022-12-27 13:00:00,611.12,611.12,609.78,610.27,800.0,611.12,611.12,609.78,610.27,800.0
2022-12-27 13:30:00,609.6,610.76,609.37,609.67,1501.0,609.6,610.76,609.37,609.67,1501.0
2022-12-27 14:00:00,609.83,611.04,609.83,610.61,1000.0,609.83,611.04,609.83,610.61,1000.0
2022-12-27 14:30:00,611.54,612.13,611.54,612.13,502.0,611.54,612.13,611.54,612.13,502.0
2022-12-27 15:00:00,613.21,615.3,613.21,614.74,325.0,613.21,615.3,613.21,614.74,325.0
2022-12-27 15:30:00,614.45,617.37,613.46,614.3,6074.0,614.45,617.37,613.46,614.3,6074.0
2022-12-28 09:30:00,615.33,622.22,615.33,619.79,3423.0,615.33,622.22,615.33,619.79,3423.0
2022-12-28 10:00:00,620.19,620.19,617.88,617.88,924.0,620.19,620.19,617.88,617.88,924.0
2022-12-28 10:30:00,613.0,615.76,613.0,614.0,2000.0,613.0,615.76,613.0,614.0,2000.0
2022-12-28 11:00:00,614.76,614.76,611.97,612.96,607.0,614.76,614.76,611.97,612.96,607.0
2022-12-28 11:30:00,611.67,612.71,608.31,608.31,1510.0,611.67,612.71,608.31,608.31,1510.0
2022-12-28 12:00:00,608.1,611.5,607.15,611.5,2892.0,608.1,611.5,607.15,611.5,2892.0
2022-12-28 12:30:00,611.21,611.21,609.21,610.22,2407.0,611.21,611.21,609.21,610.22,2407.0
2022-12-28 13:00:00,610.25,610.91,609.6,610.31,1312.0,610.25,610.91,609.6,610.31,1312.0
2022-12-28 13:30:00,609.88,610.64,609.15,609.22,1100.0,609.88,610.64,609.15,609.22,1100.0
2022-12-28 14:00:00,608.38,608.38,606.81,607.34,2031.0,608.38,608.38,606.81,607.34,2031.0
2022-12-28 14:30:00,604.4,608.42,604.4,608.41,2193.0,604.4,608.42,604.4,608.41,2193.0
2022-12-28 15:00:00,608.05,608.05,605.47,606.42,1808.0,608.05,608.05,605.47,606.42,1808.0
2022-12-28 15:30:00,607.94,609.8,604.73,605.46,12812.0,607.94,609.8,604.73,605.46,12812.0
2022-12-29 09:30:00,607.49,614.49,607.49,610.75,1818.0,607.49,614.49,607.49,610.75,1818.0
2022-12-29 10:00:00,610.63,611.76,609.18,610.25,1190.0,610.63,611.76,609.18,610.25,1190.0
2022-12-29 10:30:00,612.11,614.07,610.26,610.26,2007.0,612.11,614.07,610.26,610.26,2007.0
2022-12-29 11:00:00,610.94,610.94,604.85,605.14,6233.0,610.94,610.94,604.85,605.14,6233.0
2022-12-29 11:30:00,607.57,610.76,606.61,610.76,700.0,607.57,610.76,606.61,610.76,700.0
2022-12-29 12:00:00,609.44,610.26,607.74,608.53,2307.0,609.44,610.26,607.74,608.53,2307.0
2022-12-29 12:30:00,608.76,608.76,604.36,606.14,1794.0,608.76,608.76,604.36,606.14,1794.0
2022-12-29 13:00:00,606.83,606.83,603.5,603.5,1388.0,606.83,606.83,603.5,603.5,1388.0
2022-12-29 13:30:00,604.14,604.15,601.11,601.79,2602.0,604.14,604.15,601.11,601.79,2602.0
2022-12-29 14:00:00,602.63,603.72,601.28,603.08,2219.0,602.63,603.72,601.28,603.08,2219.0
2022-12-29 14:30:00,603.05,603.05,598.75,598.75,1924.0,603.05,603.05,598.75,598.75,1924.0
2022-12-29 15:00:00,600.07,601.06,599.11,599.12,2614.0,600.07,601.06,599.11,599.12,2614.0
2022-12-29 15:30:00,599.75,603.37,599.74,600.55,10238.0,599.75,603.37,599.74,600.55,10238.0
2022-12-30 09:30:00,591.69,593.47,588.86,593.44,3421.0,591.69,593.47,588.86,593.44,3421.0
2022-12-30 10:00:00,594.43,596.84,592.88,595.16,2800.0,594.43,596.84,592.88,595.16,2800.0
2022-12-30 10:30:00,594.8,595.97,593.15,595.97,1109.0,594.8,595.97,593.15,595.97,1109.0
2022-12-30 11:00:00,592.35,593.7,592.26,592.26,600.0,592.35,593.7,592.26,592.26,600.0
2022-12-30 11:30:00,592.65,596.39,592.65,596.39,1956.0,592.65,596.39,592.65,596.39,1956.0
2022-12-30 12:00:00,595.09,595.09,592.82,593.93,2200.0,595.09,595.09,592.82,593.93,2200.0
2022-12-30 12:30:00,592.54,593.18,589.72,589.72,1400.0,592.54,593.18,589.72,589.72,1400.0
2022-12-30 13:00:00,591.58,593.13,590.07,590.73,1800.0,591.58,593.13,590.07,590.73,1800.0
2022-12-30 13:30:00,590.94,592.32,589.84,591.16,2800.0,590.94,592.32,589.84,591.16,2800.0
2022-12-30 14:00:00,590.8,590.8,587.81,589.05,3253.0,590.8,590.8,587.81,589.05,3253.0
2022-12-30 14:30:00,589.16,591.31,588.65,591.31,2103.0,589.16,591.31,588.65,591.31,2103.0
2022-12-30 15:00:00,591.26,593.97,591.03,593.87,1249.0,591.26,593.97,591.03,593.87,1249.0
2022-12-30 15:30:00,593.23,599.09,593.08,598.24,24157.0,593.23,599.09,593.08,598.24,24157.0
2023-01-03 09:30:00,608.65,617.1,598.78,611.94,4962.0,608.65,617.1,598.78,611.94,4962.0
2023-01-03 10:00:00,611.55,613.03,597.52,602.08,5228.0,611.55,613.03,597.52,602.08,5228.0
2023-01-03 10:30:00,601.62,604.21,600.61,601.51,2800.0,601.62,604.21,600.61,601.51,2800.0
2023-01-03 11:00:00,603.36,603.36,597.61,598.83,1364.0,603.36,603.36,597.61,598.83,1364.0
2023-01-03 11:30:00,597.7,598.57,594.0,595.67,2554.0,597.7,598.57,594.0,595.67,2554.0
2023-01-03 12:00:00,594.76,594.76,592.57,592.57,400.0,594.76,594.76,592.57,592.57,400.0
2023-01-03 12:30:00,593.84,594.81,590.79,591.4,2819.0,593.84,594.81,590.79,591.4,2819.0
2023-01-03 13:00:00,590.52,591.99,589.55,591.99,857.0,590.52,591.99,589.55,591.99,857.0
2023-01-03 13:30:00,590.7,591.1,587.75,591.1,1845.0,590.7,591.1,587.75,591.1,1845.0
2023-01-03 14:00:00,590.83,590.83,586.11,586.62,900.0,590.83,590.83,586.11,586.62,900.0
2023-01-03 14:30:00,587.16,593.9,586.62,593.65,3094.0,587.16,593.9,586.62,593.65,3094.0
2023-01-03 15:00:00,593.62,594.25,592.59,592.62,2001.0,593.62,594.25,592.59,592.62,2001.0
2023-01-03 15:30:00,591.48,594.14,590.47,590.47,13579.0,591.48,594.14,590.47,590.47,13579.0
2023-01-04 09:30:00,596.54,606.65,596.54,606.65,880.0,596.54,606.65,596.54,606.65,880.0
2023-01-04 10:00:00,607.3,607.88,599.56,599.56,2831.0,607.3,607.88,599.56,599.56,2831.0
2023-01-04 10:30:00,602.01,602.01,596.15,600.98,3641.0,602.01,602.01,596.15,600.98,3641.0
2023-01-04 11:00:00,600.9,605.81,599.72,605.56,3200.0,600.9,605.81,599.72,605.56,3200.0
2023-01-04 11:30:00,605.81,609.74,605.81,609.04,2955.0,605.81,609.74,605.81,609.04,2955.0
2023-01-04 12:00:00,609.4,609.41,607.18,607.18,1264.0,609.4,609.41,607.18,607.18,1264.0
2023-01-04 12:30:00,607.45,609.55,607.26,607.54,1995.0,607.45,609.55,607.26,607.54,1995.0
2023-01-04 13:00:00,605.48,607.62,605.47,606.87,300.0,605.48,607.62,605.47,606.87,300.0
2023-01-04 13:30:00,607.75,609.8,604.94,606.32,3767.0,607.75,609.8,604.94,606.32,3767.0
2023-01-04 14:00:00,608.88,608.88,602.71,602.71,1814.0,608.88,608.88,602.71,602.71,1814.0
2023-01-04 14:30:00,603.36,606.1,603.35,606.1,911.0,603.36,606.1,603.35,606.1,911.0
2023-01-04 15:00:00,606.08,607.56,603.89,604.18,1900.0,606.08,607.56,603.89,604.18,1900.0
2023-01-04 15:30:00,603.57,609.01,601.78,609.01,10501.0,603.57,609.01,601.78,609.01,10501.0
2023-01-05 09:30:00,601.06,606.41,597.47,597.47,2188.0,601.06,606.41,597.47,597.47,2188.0
2023-01-05 10:00:00,603.24,605.84,601.56,603.24,2577.0,603.24,605.84,601.56,603.24,2577.0
2023-01-05 10:30:00,600.77,601.68,600.77,601.6,604.0,600.77,601.68,600.77,601.6,604.0
2023-01-05 11:00:00,598.12,599.34,597.39,597.39,700.0,598.12,599.34,597.39,597.39,700.0
2023-01-05 11:30:00,597.94,597.96,597.63,597.96,698.0,597.94,597.96,597.63,597.96,698.0
2023-01-05 12:00:00,596.78,597.26,592.73,593.89,4138.0,596.78,597.26,592.73,593.89,4138.0
2023-01-05 12:30:00,593.89,594.75,591.24,591.32,813.0,593.89,594.75,591.24,591.32,813.0
2023-01-05 13:00:00,589.84,594.73,589.5,594.37,2500.0,589.84,594.73,589.5,594.37,2500.0
2023-01-05 13:30:00,593.16,594.0,591.81,593.83,1473.0,593.16,594.0,591.81,593.83,1473.0
2023-01-05 14:00:00,593.95,603.51,592.31,600.21,10820.0,593.95,603.51,592.31,600.21,10820.0
2023-01-05 14:30:00,600.15,603.58,598.65,602.44,3854.0,600.15,603.58,598.65,602.44,3854.0
2023-01-05 15:00:00,598.47,598.97,597.3,597.3,1405.0,598.47,598.97,597.3,597.3,1405.0
2023-01-05 15:30:00,598.29,599.27,595.77,595.91,12288.0,598.29,599.27,595.77,595.91,12288.0
2023-01-06 09:30:00,603.6,603.6,583.69,586.04,12954.0,603.6,603.6,583.69,586.04,12954.0
2023-01-06 10:00:00,588.2,597.74,588.19,596.64,2260.0,588.2,597.74,588.19,596.64,2260.0
2023-01-06 10:30:00,597.73,602.33,597.73,599.9,3974.0,597.73,602.33,597.73,599.9,3974.0
2023-01-06 11:00:00,600.87,601.14,600.3,600.47,800.0,600.87,601.14,600.3,600.47,800.0
2023-01-06 11:30:00,599.85,604.31,599.85,604.31,1114.0,599.85,604.31,599.85,604.31,1114.0
2023-01-06 12:00:00,605.59,605.8,604.14,605.8,1290.0,605.59,605.8,604.14,605.8,1290.0
2023-01-06 12:30:00,603.6,603.65,602.32,602.32,500.0,603.6,603.65,602.32,602.32,500.0
2023-01-06 13:00:00,601.61,604.49,600.99,604.49,1511.0,601.61,604.49,600.99,604.49,1511.0
2023-01-06 13:30:00,606.04,606.04,606.03,606.04,100.0,606.04,606.04,606.03,606.04,100.0
2023-01-06 14:00:00,606.58,608.7,606.21,608.42,3093.0,606.58,608.7,606.21,608.42,3093.0
2023-01-06 14:30:00,608.43,608.43,603.31,604.99,3778.0,608.43,608.43,603.31,604.99,3778.0
2023-01-06 15:00:00,605.13,605.13,601.58,603.32,2337.0,605.13,605.13,601.58,603.32,2337.0
2023-01-06 15:30:00,603.41,603.47,600.0,602.28,7707.0,603.41,603.47,600.0,602.28,7707.0
2023-01-09 09:30:00,609.55,611.98,601.47,602.82,7043.0,609.55,611.98,601.47,602.82,7043.0
2023-01-09 10:00:00,602.51,610.4,602.08,603.51,5196.0,602.51,610.4,602.08,603.51,5196.0
2023-01-09 10:30:00,606.21,609.01,603.6,606.79,3956.0,606.21,609.01,603.6,606.79,3956.0
2023-01-09 11:00:00,607.75,611.46,607.33,610.74,1920.0,607.75,611.46,607.33,610.74,1920.0
2023-01-09 11:30:00,608.41,610.81,608.41,610.81,708.0,608.41,610.81,608.41,610.81,708.0
2023-01-09 12:00:00,610.47,610.47,608.29,609.7,800.0,610.47,610.47,608.29,609.7,800.0
2023-01-09 12:30:00,608.35,608.35,605.96,606.01,600.0,608.35,608.35,605.96,606.01,600.0
2023-01-09 13:00:00,604.68,605.29,602.91,602.92,500.0,604.68,605.29,602.91,602.92,500.0
2023-01-09 13:30:00,602.93,603.1,593.95,595.98,11209.0,602.93,603.1,593.95,595.98,11209.0
2023-01-09 14:00:00,595.89,599.09,595.89,597.57,2100.0,595.89,599.09,595.89,597.57,2100.0
2023-01-09 14:30:00,597.77,599.18,594.63,594.63,1303.0,597.77,599.18,594.63,594.63,1303.0
2023-01-09 15:00:00,595.29,596.5,593.63,593.65,2602.0,595.29,596.5,593.63,593.65,2602.0
2023-01-09 15:30:00,592.79,594.47,591.8,593.12,13587.0,592.79,594.47,591.8,593.12,13587.0
2023-01-10 09:30:00,588.48,590.0,582.18,583.76,12218.0,588.48,590.0,582.18,583.76,12218.0
2023-01-10 10:00:00,582.79,582.98,575.39,582.91,11616.0,582.79,582.98,575.39,582.91,11616.0
2023-01-10 10:30:00,580.99,583.21,576.18,581.53,6380.0,580.99,583.21,576.18,581.53,6380.0
2023-01-10 11:00:00,581.23,581.4,576.99,579.63,11111.0,581.23,581.4,576.99,579.63,11111.0
2023-01-10 11:30:00,579.63,581.33,578.76,581.33,25408.0,579.63,581.33,578.76,581.33,25408.0
2023-01-10 12:00:00,581.62,587.06,581.61,586.05,2807.0,581.62,587.06,581.61,586.05,2807.0
2023-01-10 12:30:00,587.12,591.62,586.95,591.62,3651.0,587.12,591.62,586.95,591.62,3651.0
2023-01-10 13:00:00,590.69,590.69,588.23,588.52,4185.0,590.69,590.69,588.23,588.52,4185.0
2023-01-10 13:30:00,589.04,589.7,585.36,586.08,2999.0,589.04,589.7,585.36,586.08,2999.0
2023-01-10 14:00:00,586.27,586.69,584.3,584.76,2702.0,586.27,586.69,584.3,584.76,2702.0
2023-01-10 14:30:00,584.89,586.41,583.44,583.74,4918.0,584.89,586.41,583.44,583.74,4918.0
2023-01-10 15:00:00,583.72,584.17,582.14,582.78,7417.0,583.72,584.17,582.14,582.78,7417.0
2023-01-10 15:30:00,583.07,586.4,582.46,586.39,21883.0,583.07,586.4,582.46,586.39,21883.0
2023-01-11 09:30:00,588.26,597.64,588.13,588.56,5321.0,588.26,597.64,588.13,588.56,5321.0
2023-01-11 10:00:00,592.76,596.34,592.76,596.22,5669.0,592.76,596.34,592.76,596.22,5669.0
2023-01-11 10:30:00,594.06,594.06,586.62,589.13,3209.0,594.06,594.06,586.62,589.13,3209.0
2023-01-11 11:00:00,588.02,591.75,584.44,591.75,3210.0,588.02,591.75,584.44,591.75,3210.0
2023-01-11 11:30:00,591.46,594.19,590.56,594.19,1524.0,591.46,594.19,590.56,594.19,1524.0
2023-01-11 12:00:00,593.17,595.97,592.55,592.55,2011.0,593.17,595.97,592.55,592.55,2011.0
2023-01-11 12:30:00,592.14,593.74,590.71,592.01,3458.0,592.14,593.74,590.71,592.01,3458.0
2023-01-11 13:00:00,591.09,594.24,591.08,593.12,2400.0,591.09,594.24,591.08,593.12,2400.0
2023-01-11 13:30:00,593.94,593.94,591.4,591.4,1550.0,593.94,593.94,591.4,591.4,1550.0
2023-01-11 14:00:00,592.13,594.12,591.65,593.06,1892.0,592.13,594.12,591.65,593.06,1892.0
2023-01-11 14:30:00,593.77,595.49,593.66,594.93,1207.0,593.77,595.49,593.66,594.93,1207.0
2023-01-11 15:00:00,595.49,597.12,594.3,596.24,4019.0,595.49,597.12,594.3,596.24,4019.0
2023-01-11 15:30:00,596.65,600.92,595.27,598.5,18549.0,596.65,600.92,595.27,598.5,18549.0
2023-01-12 09:30:00,598.4,599.76,586.6,589.88,4726.0,598.4,599.76,586.6,589.88,4726.0
2023-01-12 10:00:00,591.77,605.52,591.77,605.48,2899.0,591.77,605.52,591.77,605.48,2899.0
2023-01-12 10:30:00,604.36,608.23,601.96,608.23,4803.0,604.36,608.23,601.96,608.23,4803.0
2023-01-12 11:00:00,606.75,607.46,604.38,604.77,2103.0,606.75,607.46,604.38,604.77,2103.0
2023-01-12 11:30:00,605.09,606.35,603.87,606.17,1400.0,605.09,606.35,603.87,606.17,1400.0
2023-01-12 12:00:00,605.84,608.03,604.0,608.03,5674.0,605.84,608.03,604.0,608.03,5674.0
2023-01-12 12:30:00,607.74,608.31,598.27,601.0,16065.0,607.74,608.31,598.27,601.0,16065.0
2023-01-12 13:00:00,601.61,601.61,597.77,597.95,3731.0,601.61,601.61,597.77,597.95,3731.0
2023-01-12 13:30:00,595.6,603.13,595.6,603.13,1834.0,595.6,603.13,595.6,603.13,1834.0
2023-01-12 14:00:00,603.34,604.01,601.54,603.45,2562.0,603.34,604.01,601.54,603.45,2562.0
2023-01-12 14:30:00,603.46,606.74,603.46,605.1,1935.0,603.46,606.74,603.46,605.1,1935.0
2023-01-12 15:00:00,605.1,606.04,604.01,605.01,2893.0,605.1,606.04,604.01,605.01,2893.0
2023-01-12 15:30:00,604.68,607.26,600.35,606.43,14915.0,604.68,607.26,600.35,606.43,14915.0
2023-01-13 09:30:00,599.22,599.22,599.22,599.22,694.0,599.22,599.22,599.22,599.22,694.0
2023-01-13 10:00:00,607.87,614.4,607.87,613.5,2393.0,607.87,614.4,607.87,613.5,2393.0
2023-01-13 10:30:00,615.71,615.9,610.37,612.37,2942.0,615.71,615.9,610.37,612.37,2942.0
2023-01-13 11:00:00,613.73,617.22,612.5,615.25,3100.0,613.73,617.22,612.5,615.25,3100.0
2023-01-13 11:30:00,615.07,615.07,608.4,609.81,1885.0,615.07,615.07,608.4,609.81,1885.0
2023-01-13 12:00:00,608.85,611.88,608.85,610.97,1744.0,608.85,611.88,608.85,610.97,1744.0
2023-01-13 12:30:00,611.96,614.45,611.03,614.24,2075.0,611.96,614.45,611.03,614.24,2075.0
2023-01-13 13:00:00,615.14,616.1,613.1,616.1,1704.0,615.14,616.1,613.1,616.1,1704.0
2023-01-13 13:30:00,616.46,618.36,614.91,618.36,3641.0,616.46,618.36,614.91,618.36,3641.0
2023-01-13 14:00:00,618.37,619.0,615.91,617.5,2100.0,618.37,619.0,615.91,617.5,2100.0
2023-01-13 14:30:00,618.45,618.45,614.84,617.01,2200.0,618.45,618.45,614.84,617.01,2200.0
2023-01-13 15:00:00,617.0,617.67,615.45,617.67,2500.0,617.0,617.67,615.45,617.67,2500.0
2023-01-13 15:30:00,617.47,620.65,617.26,617.42,15585.0,617.47,620.65,617.26,617.42,15585.0
2023-01-17 09:30:00,616.01,619.89,610.18,615.19,2059.0,616.01,619.89,610.18,615.19,2059.0
2023-01-17 10:00:00,619.28,621.73,617.34,621.59,1400.0,619.28,621.73,617.34,621.59,1400.0
2023-01-17 10:30:00,623.43,623.43,618.2,621.61,3004.0,623.43,623.43,618.2,621.61,3004.0
2023-01-17 11:00:00,619.84,620.15,616.47,618.17,3361.0,619.84,620.15,616.47,618.17,3361.0
2023-01-17 11:30:00,619.68,623.12,619.61,622.93,1908.0,619.68,623.12,619.61,622.93,1908.0
2023-01-17 12:00:00,621.85,625.16,621.73,624.81,6430.0,621.85,625.16,621.73,624.81,6430.0
2023-01-17 12:30:00,624.97,625.8,624.36,624.59,1557.0,624.97,625.8,624.36,624.59,1557.0
2023-01-17 13:00:00,625.47,625.47,623.52,624.5,934.0,625.47,625.47,623.52,624.5,934.0
2023-01-17 13:30:00,623.94,626.1,623.19,625.99,2200.0,623.94,626.1,623.19,625.99,2200.0
2023-01-17 14:00:00,626.13,626.49,623.13,623.13,2906.0,626.13,626.49,623.13,623.13,2906.0
2023-01-17 14:30:00,623.91,626.19,623.9,624.37,3875.0,623.91,626.19,623.9,624.37,3875.0
2023-01-17 15:00:00,624.99,626.39,623.84,623.9,3593.0,624.99,626.39,623.84,623.9,3593.0
2023-01-17 15:30:00,624.11,628.27,623.64,627.87,22680.0,624.11,628.27,623.64,627.87,22680.0
2023-01-18 09:30:00,635.29,637.11,628.72,636.51,8520.0,635.29,637.11,628.72,636.51,8520.0
2023-01-18 10:00:00,634.74,640.5,634.74,634.81,5049.0,634.74,640.5,634.74,634.81,5049.0
2023-01-18 10:30:00,634.63,634.63,629.31,630.47,3624.0,634.63,634.63,629.31,630.47,3624.0
2023-01-18 11:00:00,629.6,629.6,624.01,624.25,2255.0,629.6,629.6,624.01,624.25,2255.0
2023-01-18 11:30:00,624.24,626.46,623.31,624.35,3357.0,624.24,626.46,623.31,624.35,3357.0
2023-01-18 12:00:00,626.17,626.17,622.07,622.94,2001.0,626.17,626.17,622.07,622.94,2001.0
2023-01-18 12:30:00,620.61,622.6,620.3,620.78,1824.0,620.61,622.6,620.3,620.78,1824.0
2023-01-18 13:00:00,619.17,623.09,619.17,623.06,3155.0,619.17,623.09,619.17,623.06,3155.0
2023-01-18 13:30:00,623.03,628.07,623.03,624.84,7995.0,623.03,628.07,623.03,624.84,7995.0
2023-01-18 14:00:00,623.8,625.93,622.4,623.16,3300.0,623.8,625.93,622.4,623.16,3300.0
2023-01-18 14:30:00,622.06,629.97,622.06,629.97,5916.0,622.06,629.97,622.06,629.97,5916.0
2023-01-18 15:00:00,630.87,632.28,629.14,629.21,11880.0,630.87,632.28,629.14,629.21,11880.0
2023-01-18 15:30:00,629.98,631.28,627.93,630.76,18320.0,629.98,631.28,627.93,630.76,18320.0
2023-01-19 09:30:00,625.03,627.91,623.2,627.81,2125.0,625.03,627.91,623.2,627.81,2125.0
2023-01-19 10:00:00,632.39,632.5,625.26,628.46,2507.0,632.39,632.5,625.26,628.46,2507.0
2023-01-19 10:30:00,628.34,628.94,625.2,627.16,3680.0,628.34,628.94,625.2,627.16,3680.0
2023-01-19 11:00:00,628.59,634.78,628.58,634.33,6084.0,628.59,634.78,628.58,634.33,6084.0
2023-01-19 11:30:00,634.19,635.75,630.96,633.33,6641.0,634.19,635.75,630.96,633.33,6641.0
2023-01-19 12:00:00,634.71,636.99,633.89,633.9,2458.0,634.71,636.99,633.89,633.9,2458.0
2023-01-19 12:30:00,635.54,635.54,630.37,632.89,4021.0,635.54,635.54,630.37,632.89,4021.0
2023-01-19 13:00:00,633.99,635.0,629.09,629.09,4309.0,633.99,635.0,629.09,629.09,4309.0
2023-01-19 13:30:00,630.19,631.75,629.17,629.17,2512.0,630.19,631.75,629.17,629.17,2512.0
2023-01-19 14:00:00,629.3,632.29,629.16,632.29,2884.0,629.3,632.29,629.16,632.29,2884.0
2023-01-19 14:30:00,631.91,631.91,626.78,626.78,2605.0,631.91,631.91,626.78,626.78,2605.0
2023-01-19 15:00:00,628.83,629.13,626.59,627.42,4168.0,628.83,629.13,626.59,627.42,4168.0
2023-01-19 15:30:00,627.35,628.0,622.47,623.86,34470.0,627.35,628.0,622.47,623.86,34470.0
2023-01-20 09:30:00,623.39,627.71,623.39,626.74,965.0,623.39,627.71,623.39,626.74,965.0
2023-01-20 10:00:00,626.55,633.06,626.55,633.06,1612.0,626.55,633.06,626.55,633.06,1612.0
2023-01-20 10:30:00,633.11,634.63,631.35,633.58,3508.0,633.11,634.63,631.35,633.58,3508.0
2023-01-20 11:00:00,634.85,638.32,633.37,638.28,5850.0,634.85,638.32,633.37,638.28,5850.0
2023-01-20 11:30:00,638.92,639.93,637.84,639.1,3548.0,638.92,639.93,637.84,639.1,3548.0
2023-01-20 12:00:00,639.45,640.05,638.46,639.43,3184.0,639.45,640.05,638.46,639.43,3184.0
2023-01-20 12:30:00,638.33,640.4,638.33,639.63,4784.0,638.33,640.4,638.33,639.63,4784.0
2023-01-20 13:00:00,636.93,639.11,636.02,637.73,3204.0,636.93,639.11,636.02,637.73,3204.0
2023-01-20 13:30:00,637.9,642.69,637.9,642.33,6578.0,637.9,642.69,637.9,642.33,6578.0
2023-01-20 14:00:00,642.13,643.44,640.0,642.47,8442.0,642.13,643.44,640.0,642.47,8442.0
2023-01-20 14:30:00,642.49,647.94,642.49,647.94,4641.0,642.49,647.94,642.49,647.94,4641.0
2023-01-20 15:00:00,648.35,649.62,647.51,648.38,5234.0,648.35,649.62,647.51,648.38,5234.0
2023-01-20 15:30:00,648.5,649.92,646.65,648.47,15352.0,648.5,649.92,646.65,648.47,15352.0
2023-01-23 09:30:00,648.39,649.28,640.53,640.97,13708.0,648.39,649.28,640.53,640.97,13708.0
2023-01-23 10:00:00,643.83,650.0,643.82,649.1,8101.0,643.83,650.0,643.82,649.1,8101.0
2023-01-23 10:30:00,650.07,651.44,647.41,651.38,3816.0,650.07,651.44,647.41,651.38,3816.0
2023-01-23 11:00:00,652.38,657.66,652.38,657.66,6991.0,652.38,657.66,652.38,657.66,6991.0
2023-01-23 11:30:00,658.21,658.21,654.7,655.93,6600.0,658.21,658.21,654.7,655.93,6600.0
2023-01-23 12:00:00,655.93,656.5,654.15,655.68,6934.0,655.93,656.5,654.15,655.68,6934.0
2023-01-23 12:30:00,655.39,656.47,654.55,654.56,4428.0,655.39,656.47,654.55,654.56,4428.0
2023-01-23 13:00:00,655.0,655.29,652.5,653.04,4300.0,655.0,655.29,652.5,653.04,4300.0
2023-01-23 13:30:00,653.04,653.42,649.7,649.7,11730.0,653.04,653.42,649.7,649.7,11730.0
2023-01-23 14:00:00,648.5,649.88,646.76,648.29,6652.0,648.5,649.88,646.76,648.29,6652.0
2023-01-23 14:30:00,648.54,648.54,646.98,648.33,3405.0,648.54,648.54,646.98,648.33,3405.0
2023-01-23 15:00:00,648.2,652.57,647.77,652.28,5442.0,648.2,652.57,647.77,652.28,5442.0
2023-01-23 15:30:00,652.45,653.46,649.81,649.82,16805.0,652.45,653.46,649.81,649.82,16805.0
2023-01-24 09:30:00,653.12,657.57,645.38,655.97,6015.0,653.12,657.57,645.38,655.97,6015.0
2023-01-24 10:00:00,654.42,657.58,650.2,653.32,3716.0,654.42,657.58,650.2,653.32,3716.0
2023-01-24 10:30:00,654.73,654.94,651.96,654.02,7044.0,654.73,654.94,651.96,654.02,7044.0
2023-01-24 11:00:00,653.91,654.01,648.0,649.76,4737.0,653.91,654.01,648.0,649.76,4737.0
2023-01-24 11:30:00,648.45,650.13,646.3,648.32,3993.0,648.45,650.13,646.3,648.32,3993.0
2023-01-24 12:00:00,647.86,650.03,642.77,643.68,4430.0,647.86,650.03,642.77,643.68,4430.0
2023-01-24 12:30:00,643.8,647.96,643.8,646.94,4873.0,643.8,647.96,643.8,646.94,4873.0
2023-01-24 13:00:00,647.74,647.74,641.0,645.81,16390.0,647.74,647.74,641.0,645.81,16390.0
2023-01-24 13:30:00,644.95,645.02,638.0,641.63,4978.0,644.95,645.02,638.0,641.63,4978.0
2023-01-24 14:00:00,644.4,645.97,642.36,644.06,2338.0,644.4,645.97,642.36,644.06,2338.0
2023-01-24 14:30:00,644.69,645.43,641.8,642.2,6500.0,644.69,645.43,641.8,642.2,6500.0
2023-01-24 15:00:00,641.93,643.37,639.33,643.36,4562.0,641.93,643.37,639.33,643.36,4562.0
2023-01-24 15:30:00,642.85,643.01,638.42,641.27,33849.0,642.85,643.01,638.42,641.27,33849.0
2023-01-25 09:30:00,627.82,627.82,614.87,616.54,7155.0,627.82,627.82,614.87,616.54,7155.0
2023-01-25 10:00:00,613.58,633.67,610.66,633.67,4069.0,613.58,633.67,610.66,633.67,4069.0
2023-01-25 10:30:00,634.73,638.18,632.02,632.09,2753.0,634.73,638.18,632.02,632.09,2753.0
2023-01-25 11:00:00,632.37,636.55,632.22,635.98,3738.0,632.37,636.55,632.22,635.98,3738.0
2023-01-25 11:30:00,635.98,641.45,635.38,639.45,2982.0,635.98,641.45,635.38,639.45,2982.0
2023-01-25 12:00:00,639.31,639.51,636.33,637.68,3800.0,639.31,639.51,636.33,637.68,3800.0
2023-01-25 12:30:00,637.54,637.55,633.16,634.74,5000.0,637.54,637.55,633.16,634.74,5000.0
2023-01-25 13:00:00,634.96,636.26,634.47,635.38,4370.0,634.96,636.26,634.47,635.38,4370.0
2023-01-25 13:30:00,636.0,638.64,634.92,636.29,3508.0,636.0,638.64,634.92,636.29,3508.0
2023-01-25 14:00:00,635.99,642.2,635.85,641.01,7000.0,635.99,642.2,635.85,641.01,7000.0
2023-01-25 14:30:00,640.82,642.13,640.08,640.29,3413.0,640.82,642.13,640.08,640.29,3413.0
2023-01-25 15:00:00,640.78,643.42,640.78,642.02,4410.0,640.78,643.42,640.78,642.02,4410.0
2023-01-25 15:30:00,642.16,646.38,641.95,642.64,18922.0,642.16,646.38,641.95,642.64,18922.0
2023-01-26 09:30:00,646.65,648.89,643.77,645.43,3065.0,646.65,648.89,643.77,645.43,3065.0
2023-01-26 10:00:00,644.46,647.61,640.53,645.45,8569.0,644.46,647.61,640.53,645.45,8569.0
2023-01-26 10:30:00,645.73,647.98,643.64,643.64,1606.0,645.73,647.98,643.64,643.64,1606.0
2023-01-26 11:00:00,640.12,642.92,637.21,637.57,4213.0,640.12,642.92,637.21,637.57,4213.0
2023-01-26 11:30:00,638.63,640.46,638.2,638.79,4394.0,638.63,640.46,638.2,638.79,4394.0
2023-01-26 12:00:00,637.27,638.4,632.86,633.13,5800.0,637.27,638.4,632.86,633.13,5800.0
2023-01-26 12:30:00,632.97,636.49,632.09,636.41,10388.0,632.97,636.49,632.09,636.41,10388.0
2023-01-26 13:00:00,636.5,639.62,635.41,638.23,3410.0,636.5,639.62,635.41,638.23,3410.0
2023-01-26 13:30:00,639.12,639.94,636.74,639.76,8667.0,639.12,639.94,636.74,639.76,8667.0
2023-01-26 14:00:00,639.72,642.52,639.72,640.38,6921.0,639.72,642.52,639.72,640.38,6921.0
2023-01-26 14:30:00,640.34,643.58,639.33,640.24,9326.0,640.34,643.58,639.33,640.24,9326.0
2023-01-26 15:00:00,641.06,642.69,640.15,640.95,8664.0,641.06,642.69,640.15,640.95,8664.0
2023-01-26 15:30:00,640.43,646.18,639.78,646.03,24932.0,640.43,646.18,639.78,646.03,24932.0
2023-01-27 09:30:00,623.79,676.98,617.35,655.58,22277.0,623.79,676.98,617.35,655.58,22277.0
2023-01-27 10:00:00,655.58,666.63,649.86,657.3,16247.0,655.58,666.63,649.86,657.3,16247.0
2023-01-27 10:30:00,656.91,660.63,646.47,656.87,17250.0,656.91,660.63,646.47,656.87,17250.0
2023-01-27 11:00:00,655.26,656.88,649.4,656.88,9747.0,655.26,656.88,649.4,656.88,9747.0
2023-01-27 11:30:00,656.39,658.77,652.98,658.75,7634.0,656.39,658.77,652.98,658.75,7634.0
2023-01-27 12:00:00,658.67,660.61,655.7,660.61,15414.0,658.67,660.61,655.7,660.61,15414.0
2023-01-27 12:30:00,660.45,666.5,660.45,662.73,5131.0,660.45,666.5,660.45,662.73,5131.0
2023-01-27 13:00:00,661.39,661.96,658.83,661.15,1819.0,661.39,661.96,658.83,661.15,1819.0
2023-01-27 13:30:00,661.4,661.67,656.44,659.5,4873.0,661.4,661.67,656.44,659.5,4873.0
2023-01-27 14:00:00,658.63,660.77,655.8,658.22,6696.0,658.63,660.77,655.8,658.22,6696.0
2023-01-27 14:30:00,659.08,660.67,658.54,658.76,2956.0,659.08,660.67,658.54,658.76,2956.0
2023-01-27 15:00:00,659.07,664.71,659.07,663.53,4900.0,659.07,664.71,659.07,663.53,4900.0
2023-01-27 15:30:00,664.13,664.13,659.27,660.13,34523.0,664.13,664.13,659.27,660.13,34523.0
2023-01-30 09:30:00,658.12,658.98,652.45,654.83,11751.0,658.12,658.98,652.45,654.83,11751.0
2023-01-30 10:00:00,655.9,659.98,647.62,649.43,7617.0,655.9,659.98,647.62,649.43,7617.0
2023-01-30 10:30:00,650.0,654.06,647.55,652.23,5730.0,650.0,654.06,647.55,652.23,5730.0
2023-01-30 11:00:00,651.2,653.71,648.05,651.93,3823.0,651.2,653.71,648.05,651.93,3823.0
2023-01-30 11:30:00,651.64,653.42,649.85,650.89,3936.0,651.64,653.42,649.85,650.89,3936.0
2023-01-30 12:00:00,650.67,653.71,649.76,653.71,3810.0,650.67,653.71,649.76,653.71,3810.0
2023-01-30 12:30:00,653.94,654.97,648.06,649.4,4983.0,653.94,654.97,648.06,649.4,4983.0
2023-01-30 13:00:00,649.27,653.23,649.27,652.24,1100.0,649.27,653.23,649.27,652.24,1100.0
2023-01-30 13:30:00,651.33,652.06,648.84,649.38,1900.0,651.33,652.06,648.84,649.38,1900.0
2023-01-30 14:00:00,648.9,650.39,648.28,649.0,2854.0,648.9,650.39,648.28,649.0,2854.0
2023-01-30 14:30:00,647.19,650.42,646.9,647.32,4781.0,647.19,650.42,646.9,647.32,4781.0
2023-01-30 15:00:00,647.33,649.3,644.4,646.92,5373.0,647.33,649.3,644.4,646.92,5373.0
2023-01-30 15:30:00,647.07,648.9,644.27,644.28,19109.0,647.07,648.9,644.27,644.28,19109.0
2023-01-31 09:30:00,643.52,655.59,640.12,651.73,6771.0,643.52,655.59,640.12,651.73,6771.0
2023-01-31 10:00:00,651.67,653.97,648.68,652.25,3185.0,651.67,653.97,648.68,652.25,3185.0
2023-01-31 10:30:00,653.12,653.17,647.98,651.85,6404.0,653.12,653.17,647.98,651.85,6404.0
2023-01-31 11:00:00,653.14,654.17,651.3,653.84,10302.0,653.14,654.17,651.3,653.84,10302.0
2023-01-31 11:30:00,654.14,654.15,651.83,653.48,4383.0,654.14,654.15,651.83,653.48,4383.0
2023-01-31 12:00:00,652.69,653.25,649.32,652.24,5857.0,652.69,653.25,649.32,652.24,5857.0
2023-01-31 12:30:00,652.33,654.19,652.33,653.12,6133.0,652.33,654.19,652.33,653.12,6133.0
2023-01-31 13:00:00,653.13,653.33,648.44,652.08,5010.0,653.13,653.33,648.44,652.08,5010.0
2023-01-31 13:30:00,652.37,653.33,649.37,650.44,6700.0,652.37,653.33,649.37,650.44,6700.0
2023-01-31 14:00:00,650.23,652.3,648.82,650.42,9169.0,650.23,652.3,648.82,650.42,9169.0
2023-01-31 14:30:00,650.24,656.01,649.94,654.68,19442.0,650.24,656.01,649.94,654.68,19442.0
2023-01-31 15:00:00,654.52,658.67,654.33,658.0,8711.0,654.52,658.67,654.33,658.0,8711.0
2023-01-31 15:30:00,658.55,668.45,657.44,664.9,25362.0,658.55,668.45,657.44,664.9,25362.0
2023-02-01 09:30:00,662.47,664.17,655.95,661.02,7721.0,662.47,664.17,655.95,661.02,7721.0
2023-02-01 10:00:00,660.37,660.68,653.96,660.62,6830.0,660.37,660.68,653.96,660.62,6830.0
2023-02-01 10:30:00,661.0,661.0,653.19,659.74,6240.0,661.0,661.0,653.19,659.74,6240.0
2023-02-01 11:00:00,658.77,659.75,657.91,659.69,2721.0,658.77,659.75,657.91,659.69,2721.0
2023-02-01 11:30:00,659.59,660.82,658.97,660.28,2122.0,659.59,660.82,658.97,660.28,2122.0
2023-02-01 12:00:00,659.63,664.46,658.97,664.46,4579.0,659.63,664.46,658.97,664.46,4579.0
2023-02-01 12:30:00,663.03,666.62,660.9,665.64,3184.0,663.03,666.62,660.9,665.64,3184.0
2023-02-01 13:00:00,665.12,666.0,663.63,664.99,1400.0,665.12,666.0,663.63,664.99,1400.0
2023-02-01 13:30:00,665.55,668.41,663.23,665.98,2232.0,665.55,668.41,663.23,665.98,2232.0
2023-02-01 14:00:00,665.25,671.64,663.01,671.64,4152.0,665.25,671.64,663.01,671.64,4152.0
2023-02-01 14:30:00,673.56,684.53,669.7,679.73,10314.0,673.56,684.53,669.7,679.73,10314.0
2023-02-01 15:00:00,680.6,683.25,678.32,680.78,11705.0,680.6,683.25,678.32,680.78,11705.0
2023-02-01 15:30:00,681.95,686.23,679.8,682.97,21957.0,681.95,686.23,679.8,682.97,21957.0
2023-02-02 09:30:00,693.62,707.41,693.62,699.62,10677.0,693.62,707.41,693.62,699.62,10677.0
2023-02-02 10:00:00,703.56,709.2,699.76,707.12,6417.0,703.56,709.2,699.76,707.12,6417.0
2023-02-02 10:30:00,704.03,710.0,701.2,701.84,15918.0,704.03,710.0,701.2,701.84,15918.0
2023-02-02 11:00:00,701.25,702.6,695.06,695.99,11485.0,701.25,702.6,695.06,695.99,11485.0
2023-02-02 11:30:00,695.69,695.89,690.23,693.64,3107.0,695.69,695.89,690.23,693.64,3107.0
2023-02-02 12:00:00,692.66,696.39,692.59,692.84,2938.0,692.66,696.39,692.59,692.84,2938.0
2023-02-02 12:30:00,692.16,694.76,691.88,692.71,5412.0,692.16,694.76,691.88,692.71,5412.0
2023-02-02 13:00:00,692.64,694.98,691.25,692.54,4029.0,692.64,694.98,691.25,692.54,4029.0
2023-02-02 13:30:00,693.36,695.03,692.43,695.0,3513.0,693.36,695.03,692.43,695.0,3513.0
2023-02-02 14:00:00,694.75,694.75,690.78,690.98,9347.0,694.75,694.75,690.78,690.98,9347.0
2023-02-02 14:30:00,691.36,691.7,685.27,685.27,4491.0,691.36,691.7,685.27,685.27,4491.0
2023-02-02 15:00:00,685.95,692.28,685.51,689.74,9833.0,685.95,692.28,685.51,689.74,9833.0
2023-02-02 15:30:00,691.01,691.92,689.12,690.46,8258.0,691.01,691.92,689.12,690.46,8258.0
2023-02-03 09:30:00,671.73,689.72,671.73,687.0,5071.0,671.73,689.72,671.73,687.0,5071.0
2023-02-03 10:00:00,684.72,692.21,679.93,689.02,8096.0,684.72,692.21,679.93,689.02,8096.0
2023-02-03 10:30:00,690.46,692.79,687.83,687.83,5408.0,690.46,692.79,687.83,687.83,5408.0
2023-02-03 11:00:00,688.01,691.79,686.85,688.05,4597.0,688.01,691.79,686.85,688.05,4597.0
2023-02-03 11:30:00,687.78,692.69,684.0,686.68,15103.0,687.78,692.69,684.0,686.68,15103.0
2023-02-03 12:00:00,686.06,688.92,681.65,688.92,8477.0,686.06,688.92,681.65,688.92,8477.0
2023-02-03 12:30:00,688.51,689.05,686.01,686.01,1651.0,688.51,689.05,686.01,686.01,1651.0
2023-02-03 13:00:00,684.48,684.49,681.38,683.47,3500.0,684.48,684.49,681.38,683.47,3500.0
2023-02-03 13:30:00,682.64,683.06,680.6,681.92,3464.0,682.64,683.06,680.6,681.92,3464.0
2023-02-03 14:00:00,681.55,682.9,681.41,682.0,3173.0,681.55,682.9,681.41,682.0,3173.0
2023-02-03 14:30:00,682.48,685.06,681.85,682.0,5115.0,682.48,685.06,681.85,682.0,5115.0
2023-02-03 15:00:00,681.76,686.7,681.6,683.89,9835.0,681.76,686.7,681.6,683.89,9835.0
2023-02-03 15:30:00,684.87,685.97,679.99,681.49,18680.0,684.87,685.97,679.99,681.49,18680.0
2023-02-06 09:30:00,677.72,677.72,670.56,671.23,2279.0,677.72,677.72,670.56,671.23,2279.0
2023-02-06 10:00:00,674.05,677.33,671.27,671.78,5603.0,674.05,677.33,671.27,671.78,5603.0
2023-02-06 10:30:00,671.09,675.4,671.09,671.68,7704.0,671.09,675.4,671.09,671.68,7704.0
2023-02-06 11:00:00,671.88,673.92,669.47,671.5,5732.0,671.88,673.92,669.47,671.5,5732.0
2023-02-06 11:30:00,671.38,673.15,668.77,669.22,4378.0,671.38,673.15,668.77,669.22,4378.0
2023-02-06 12:00:00,669.41,671.19,667.82,667.82,3619.0,669.41,671.19,667.82,667.82,3619.0
2023-02-06 12:30:00,667.8,670.45,667.8,670.13,1945.0,667.8,670.45,667.8,670.13,1945.0
2023-02-06 13:00:00,669.0,672.94,668.55,672.08,4700.0,669.0,672.94,668.55,672.08,4700.0
2023-02-06 13:30:00,673.33,673.33,669.95,671.82,10147.0,673.33,673.33,669.95,671.82,10147.0
2023-02-06 14:00:00,671.8,673.5,671.58,671.58,2500.0,671.8,673.5,671.58,671.58,2500.0
2023-02-06 14:30:00,672.47,673.81,672.47,673.2,3652.0,672.47,673.81,672.47,673.2,3652.0
2023-02-06 15:00:00,673.2,673.2,670.09,670.66,2634.0,673.2,673.2,670.09,670.66,2634.0
2023-02-06 15:30:00,669.83,673.57,669.83,673.57,15944.0,669.83,673.57,669.83,673.57,15944.0
2023-02-07 09:30:00,666.35,666.72,663.5,663.51,5050.0,666.35,666.72,663.5,663.51,5050.0
2023-02-07 10:00:00,664.94,664.94,659.38,662.37,2240.0,664.94,664.94,659.38,662.37,2240.0
2023-02-07 10:30:00,658.73,660.13,657.19,657.71,3734.0,658.73,660.13,657.19,657.71,3734.0
2023-02-07 11:00:00,658.98,661.61,658.78,661.53,2615.0,658.98,661.61,658.78,661.53,2615.0
2023-02-07 11:30:00,662.22,662.58,661.08,661.25,2511.0,662.22,662.58,661.08,661.25,2511.0
2023-02-07 12:00:00,662.06,662.07,660.36,660.36,1554.0,662.06,662.07,660.36,660.36,1554.0
2023-02-07 12:30:00,660.81,671.34,660.08,668.97,5429.0,660.81,671.34,660.08,668.97,5429.0
2023-02-07 13:00:00,668.55,669.87,666.69,667.14,4172.0,668.55,669.87,666.69,667.14,4172.0
2023-02-07 13:30:00,667.14,667.14,662.02,665.8,11663.0,667.14,667.14,662.02,665.8,11663.0
2023-02-07 14:00:00,666.86,670.45,666.8,670.45,903.0,666.86,670.45,666.8,670.45,903.0
2023-02-07 14:30:00,669.97,675.07,669.81,674.43,9021.0,669.97,675.07,669.81,674.43,9021.0
2023-02-07 15:00:00,675.53,676.04,671.92,675.1,3752.0,675.53,676.04,671.92,675.1,3752.0
2023-02-07 15:30:00,674.51,680.85,673.54,678.3,12987.0,674.51,680.85,673.54,678.3,12987.0
2023-02-08 09:30:00,677.41,677.41,667.65,675.5,5082.0,677.41,677.41,667.65,675.5,5082.0
2023-02-08 10:00:00,673.07,682.47,672.55,681.06,20850.0,673.07,682.47,672.55,681.06,20850.0
2023-02-08 10:30:00,679.79,679.94,672.32,674.97,8423.0,679.79,679.94,672.32,674.97,8423.0
2023-02-08 11:00:00,671.66,672.05,668.65,669.64,3178.0,671.66,672.05,668.65,669.64,3178.0
2023-02-08 11:30:00,670.22,672.0,668.82,672.0,3442.0,670.22,672.0,668.82,672.0,3442.0
2023-02-08 12:00:00,672.8,674.46,671.53,673.34,2029.0,672.8,674.46,671.53,673.34,2029.0
2023-02-08 12:30:00,672.7,673.72,670.89,673.72,2981.0,672.7,673.72,670.89,673.72,2981.0
2023-02-08 13:00:00,674.33,675.69,673.21,673.22,2900.0,674.33,675.69,673.21,673.22,2900.0
2023-02-08 13:30:00,672.74,674.45,672.28,673.66,3200.0,672.74,674.45,672.28,673.66,3200.0
2023-02-08 14:00:00,672.79,675.22,672.78,674.07,2030.0,672.79,675.22,672.78,674.07,2030.0
2023-02-08 14:30:00,674.2,674.89,672.6,672.98,1304.0,674.2,674.89,672.6,672.98,1304.0
2023-02-08 15:00:00,673.69,675.0,671.88,674.05,2592.0,673.69,675.0,671.88,674.05,2592.0
2023-02-08 15:30:00,674.01,680.89,674.01,676.58,22457.0,674.01,680.89,674.01,676.58,22457.0
2023-02-09 09:30:00,680.41,694.09,680.41,693.4,11629.0,680.41,694.09,680.41,693.4,11629.0
2023-02-09 10:00:00,693.99,698.99,690.83,693.61,9665.0,693.99,698.99,690.83,693.61,9665.0
2023-02-09 10:30:00,692.14,694.87,690.15,690.75,6107.0,692.14,694.87,690.15,690.75,6107.0
2023-02-09 11:00:00,688.95,690.89,683.27,683.28,3996.0,688.95,690.89,683.27,683.28,3996.0
2023-02-09 11:30:00,683.3,688.99,682.81,688.99,3700.0,683.3,688.99,682.81,688.99,3700.0
2023-02-09 12:00:00,689.01,691.89,688.66,691.12,3929.0,689.01,691.89,688.66,691.12,3929.0
2023-02-09 12:30:00,691.12,691.12,686.19,686.2,3760.0,691.12,691.12,686.19,686.2,3760.0
2023-02-09 13:00:00,686.82,687.13,684.86,684.86,4143.0,686.82,687.13,684.86,684.86,4143.0
2023-02-09 13:30:00,684.86,684.86,679.47,680.63,3300.0,684.86,684.86,679.47,680.63,3300.0
2023-02-09 14:00:00,681.95,681.95,676.83,678.37,10220.0,681.95,681.95,676.83,678.37,10220.0
2023-02-09 14:30:00,678.69,682.0,678.69,682.0,7920.0,678.69,682.0,678.69,682.0,7920.0
2023-02-09 15:00:00,682.0,682.0,675.91,675.91,15465.0,682.0,682.0,675.91,675.91,15465.0
2023-02-09 15:30:00,674.92,680.19,674.92,677.75,30490.0,674.92,680.19,674.92,677.75,30490.0
2023-02-10 09:30:00,670.98,680.76,669.04,679.16,7359.0,670.98,680.76,669.04,679.16,7359.0
2023-02-10 10:00:00,679.75,686.24,679.33,681.51,4626.0,679.75,686.24,679.33,681.51,4626.0
2023-02-10 10:30:00,680.68,683.59,679.48,681.16,6904.0,680.68,683.59,679.48,681.16,6904.0
2023-02-10 11:00:00,680.63,680.97,678.07,678.07,6035.0,680.63,680.97,678.07,678.07,6035.0
2023-02-10 11:30:00,678.32,679.94,675.56,676.84,6889.0,678.32,679.94,675.56,676.84,6889.0
2023-02-10 12:00:00,676.94,677.44,675.46,675.88,4074.0,676.94,677.44,675.46,675.88,4074.0
2023-02-10 12:30:00,676.49,678.5,676.14,677.62,3066.0,676.49,678.5,676.14,677.62,3066.0
2023-02-10 13:00:00,677.51,679.6,677.0,678.91,1111.0,677.51,679.6,677.0,678.91,1111.0
2023-02-10 13:30:00,677.0,677.3,676.33,677.29,13037.0,677.0,677.3,676.33,677.29,13037.0
2023-02-10 14:00:00,677.08,679.61,676.69,678.6,8639.0,677.08,679.61,676.69,678.6,8639.0
2023-02-10 14:30:00,678.47,678.47,676.94,677.79,2897.0,678.47,678.47,676.94,677.79,2897.0
2023-02-10 15:00:00,678.6,678.6,676.81,677.85,4837.0,678.6,678.6,676.81,677.85,4837.0
2023-02-10 15:30:00,678.11,680.62,677.2,679.51,7061.0,678.11,680.62,677.2,679.51,7061.0
2023-02-13 09:30:00,691.8,698.03,684.01,690.83,19076.0,691.8,698.03,684.01,690.83,19076.0
2023-02-13 10:00:00,692.89,693.79,688.26,690.88,2523.0,692.89,693.79,688.26,690.88,2523.0
2023-02-13 10:30:00,690.34,692.87,688.28,692.87,5412.0,690.34,692.87,688.28,692.87,5412.0
2023-02-13 11:00:00,693.08,694.63,690.25,694.63,3934.0,693.08,694.63,690.25,694.63,3934.0
2023-02-13 11:30:00,694.55,694.55,691.27,693.27,2977.0,694.55,694.55,691.27,693.27,2977.0
2023-02-13 12:00:00,693.91,694.85,691.45,693.94,4351.0,693.91,694.85,691.45,693.94,4351.0
2023-02-13 12:30:00,692.96,695.34,692.96,694.46,1900.0,692.96,695.34,692.96,694.46,1900.0
2023-02-13 13:00:00,693.08,694.6,690.81,693.01,3943.0,693.08,694.6,690.81,693.01,3943.0
2023-02-13 13:30:00,693.89,695.84,692.51,695.84,2475.0,693.89,695.84,692.51,695.84,2475.0
2023-02-13 14:00:00,695.13,695.13,692.72,692.72,802.0,695.13,695.13,692.72,692.72,802.0
2023-02-13 14:30:00,692.72,693.81,691.17,693.52,2208.0,692.72,693.81,691.17,693.52,2208.0
2023-02-13 15:00:00,692.92,697.25,692.92,693.92,2226.0,692.92,697.25,692.92,693.92,2226.0
2023-02-13 15:30:00,694.52,696.67,693.65,694.34,16139.0,694.52,696.67,693.65,694.34,16139.0
2023-02-14 09:30:00,692.56,697.46,690.29,697.22,8117.0,692.56,697.46,690.29,697.22,8117.0
2023-02-14 10:00:00,697.48,701.63,697.47,699.2,13834.0,697.48,701.63,697.47,699.2,13834.0
2023-02-14 10:30:00,697.67,697.89,692.44,697.07,4159.0,697.67,697.89,692.44,697.07,4159.0
2023-02-14 11:00:00,698.58,699.3,696.29,698.3,5122.0,698.58,699.3,696.29,698.3,5122.0
2023-02-14 11:30:00,695.97,698.6,695.14,696.41,5410.0,695.97,698.6,695.14,696.41,5410.0
2023-02-14 12:00:00,698.6,701.0,697.97,699.25,4037.0,698.6,701.0,697.97,699.25,4037.0
2023-02-14 12:30:00,700.0,700.51,697.26,698.38,7210.0,700.0,700.51,697.26,698.38,7210.0
2023-02-14 13:00:00,696.58,701.51,696.58,699.77,3063.0,696.58,701.51,696.58,699.77,3063.0
2023-02-14 13:30:00,699.77,699.98,695.77,699.8,2602.0,699.77,699.98,695.77,699.8,2602.0
2023-02-14 14:00:00,697.71,699.0,696.23,698.46,4189.0,697.71,699.0,696.23,698.46,4189.0
2023-02-14 14:30:00,698.61,699.63,697.71,699.17,2947.0,698.61,699.63,697.71,699.17,2947.0
2023-02-14 15:00:00,698.37,698.88,697.84,698.22,1803.0,698.37,698.88,697.84,698.22,1803.0
2023-02-14 15:30:00,697.98,699.49,697.31,697.69,13797.0,697.98,699.49,697.31,697.69,13797.0
2023-02-15 09:30:00,691.33,696.35,691.33,694.43,3954.0,691.33,696.35,691.33,694.43,3954.0
2023-02-15 10:00:00,696.57,702.09,695.27,700.44,3121.0,696.57,702.09,695.27,700.44,3121.0
2023-02-15 10:30:00,701.0,701.83,695.6,696.83,6319.0,701.0,701.83,695.6,696.83,6319.0
2023-02-15 11:00:00,697.99,698.94,696.71,698.94,5446.0,697.99,698.94,696.71,698.94,5446.0
2023-02-15 11:30:00,699.11,700.0,698.82,698.84,1583.0,699.11,700.0,698.82,698.84,1583.0
2023-02-15 12:00:00,698.08,698.08,696.43,697.85,2059.0,698.08,698.08,696.43,697.85,2059.0
2023-02-15 12:30:00,698.3,700.06,698.3,699.49,1000.0,698.3,700.06,698.3,699.49,1000.0
2023-02-15 13:00:00,700.27,702.09,698.68,702.06,3066.0,700.27,702.09,698.68,702.06,3066.0
2023-02-15 13:30:00,701.68,702.7,700.29,700.42,4204.0,701.68,702.7,700.29,700.42,4204.0
2023-02-15 14:00:00,701.01,703.86,701.01,702.2,5293.0,701.01,703.86,701.01,702.2,5293.0
2023-02-15 14:30:00,701.44,702.04,700.4,700.41,2701.0,701.44,702.04,700.4,700.41,2701.0
2023-02-15 15:00:00,700.66,702.69,700.62,701.92,3909.0,700.66,702.69,700.62,701.92,3909.0
2023-02-15 15:30:00,701.86,702.73,698.74,699.25,26243.0,701.86,702.73,698.74,699.25,26243.0
2023-02-16 09:30:00,690.0,693.02,687.24,693.02,10305.0,690.0,693.02,687.24,693.02,10305.0
2023-02-16 10:00:00,690.34,692.56,688.34,691.46,2234.0,690.34,692.56,688.34,691.46,2234.0
2023-02-16 10:30:00,692.95,694.5,692.65,693.88,2301.0,692.95,694.5,692.65,693.88,2301.0
2023-02-16 11:00:00,694.81,695.64,693.49,695.47,2503.0,694.81,695.64,693.49,695.47,2503.0
2023-02-16 11:30:00,695.47,695.47,694.26,695.17,700.0,695.47,695.47,694.26,695.17,700.0
2023-02-16 12:00:00,694.13,694.91,692.26,694.81,5556.0,694.13,694.91,692.26,694.81,5556.0
2023-02-16 12:30:00,695.73,695.73,693.3,694.54,2295.0,695.73,695.73,693.3,694.54,2295.0
2023-02-16 13:00:00,695.59,696.22,694.53,694.53,1872.0,695.59,696.22,694.53,694.53,1872.0
2023-02-16 13:30:00,693.84,695.58,693.8,694.94,1500.0,693.84,695.58,693.8,694.94,1500.0
2023-02-16 14:00:00,695.03,695.72,693.47,695.32,4315.0,695.03,695.72,693.47,695.32,4315.0
2023-02-16 14:30:00,695.1,695.1,693.79,694.76,2930.0,695.1,695.1,693.79,694.76,2930.0
2023-02-16 15:00:00,693.97,694.05,689.61,690.46,5017.0,693.97,694.05,689.61,690.46,5017.0
2023-02-16 15:30:00,689.33,691.29,687.66,687.67,20916.0,689.33,691.29,687.66,687.67,20916.0
2023-02-17 09:30:00,674.68,678.73,665.8,677.13,15561.0,674.68,678.73,665.8,677.13,15561.0
2023-02-17 10:00:00,679.19,687.24,678.36,682.22,12753.0,679.19,687.24,678.36,682.22,12753.0
2023-02-17 10:30:00,680.99,681.64,676.6,678.5,9318.0,680.99,681.64,676.6,678.5,9318.0
2023-02-17 11:00:00,678.51,680.15,673.6,674.32,3600.0,678.51,680.15,673.6,674.32,3600.0
2023-02-17 11:30:00,674.27,678.54,672.49,675.61,6466.0,674.27,678.54,672.49,675.61,6466.0
2023-02-17 12:00:00,678.39,680.01,676.04,676.28,1410.0,678.39,680.01,676.04,676.28,1410.0
2023-02-17 12:30:00,676.28,676.28,673.52,673.52,3245.0,676.28,676.28,673.52,673.52,3245.0
2023-02-17 13:00:00,673.4,675.39,673.31,673.74,700.0,673.4,675.39,673.31,673.74,700.0
2023-02-17 13:30:00,673.92,676.3,673.43,675.77,2058.0,673.92,676.3,673.43,675.77,2058.0
2023-02-17 14:00:00,676.74,678.62,676.03,678.03,1952.0,676.74,678.62,676.03,678.03,1952.0
2023-02-17 14:30:00,678.33,680.31,674.67,678.73,9293.0,678.33,680.31,674.67,678.73,9293.0
2023-02-17 15:00:00,678.0,678.66,676.89,678.3,4657.0,678.0,678.66,676.89,678.3,4657.0
2023-02-17 15:30:00,678.3,683.14,677.96,682.14,15897.0,678.3,683.14,677.96,682.14,15897.0
2023-02-21 09:30:00,667.33,676.56,667.33,673.46,5869.0,667.33,676.56,667.33,673.46,5869.0
2023-02-21 10:00:00,672.68,675.26,672.04,674.62,7076.0,672.68,675.26,672.04,674.62,7076.0
2023-02-21 10:30:00,674.51,675.4,671.54,672.45,3442.0,674.51,675.4,671.54,672.45,3442.0
2023-02-21 11:00:00,673.63,673.63,668.21,669.8,6909.0,673.63,673.63,668.21,669.8,6909.0
2023-02-21 11:30:00,669.43,669.73,665.34,667.66,11026.0,669.43,669.73,665.34,667.66,11026.0
2023-02-21 12:00:00,666.77,668.01,666.5,666.93,2254.0,666.77,668.01,666.5,666.93,2254.0
2023-02-21 12:30:00,666.5,669.28,666.5,669.28,1713.0,666.5,669.28,666.5,669.28,1713.0
2023-02-21 13:00:00,668.69,669.9,668.57,668.74,4767.0,668.69,669.9,668.57,668.74,4767.0
2023-02-21 13:30:00,668.73,668.73,663.02,666.46,8709.0,668.73,668.73,663.02,666.46,8709.0
2023-02-21 14:00:00,665.57,667.29,665.42,666.55,3902.0,665.57,667.29,665.42,666.55,3902.0
2023-02-21 14:30:00,667.36,668.59,666.75,666.92,1410.0,667.36,668.59,666.75,666.92,1410.0
2023-02-21 15:00:00,666.59,666.86,663.08,665.06,17155.0,666.59,666.86,663.08,665.06,17155.0
2023-02-21 15:30:00,665.27,666.74,663.6,665.01,11329.0,665.27,666.74,663.6,665.01,11329.0
2023-02-22 09:30:00,666.62,666.87,661.34,664.93,5497.0,666.62,666.87,661.34,664.93,5497.0
2023-02-22 10:00:00,663.92,666.31,662.82,663.87,3374.0,663.92,666.31,662.82,663.87,3374.0
2023-02-22 10:30:00,661.46,662.09,654.69,662.09,7803.0,661.46,662.09,654.69,662.09,7803.0
2023-02-22 11:00:00,662.37,662.7,660.33,662.5,1615.0,662.37,662.7,660.33,662.5,1615.0
2023-02-22 11:30:00,662.63,663.67,662.35,662.35,800.0,662.63,663.67,662.35,662.35,800.0
2023-02-22 12:00:00,662.43,664.55,660.89,663.81,2048.0,662.43,664.55,660.89,663.81,2048.0
2023-02-22 12:30:00,663.63,666.4,663.63,666.4,1300.0,663.63,666.4,663.63,666.4,1300.0
2023-02-22 13:00:00,666.34,666.9,666.34,666.9,1695.0,666.34,666.9,666.34,666.9,1695.0
2023-02-22 13:30:00,666.83,668.34,666.55,667.19,2003.0,666.83,668.34,666.55,667.19,2003.0
2023-02-22 14:00:00,667.34,668.09,663.42,663.64,3239.0,667.34,668.09,663.42,663.64,3239.0
2023-02-22 14:30:00,662.74,664.14,660.2,660.2,2764.0,662.74,664.14,660.2,660.2,2764.0
2023-02-22 15:00:00,660.01,662.42,659.52,661.37,2748.0,660.01,662.42,659.52,661.37,2748.0
2023-02-22 15:30:00,659.94,664.98,658.81,663.94,17481.0,659.94,664.98,658.81,663.94,17481.0
2023-02-23 09:30:00,666.72,667.39,663.81,665.94,2589.0,666.72,667.39,663.81,665.94,2589.0
2023-02-23 10:00:00,665.46,667.24,665.19,665.25,1700.0,665.46,667.24,665.19,665.25,1700.0
2023-02-23 10:30:00,667.37,670.46,667.08,667.82,2092.0,667.37,670.46,667.08,667.82,2092.0
2023-02-23 11:00:00,668.67,668.67,664.64,665.5,2215.0,668.67,668.67,664.64,665.5,2215.0
2023-02-23 11:30:00,665.49,665.49,662.56,665.1,1882.0,665.49,665.49,662.56,665.1,1882.0
2023-02-23 12:00:00,664.91,667.06,664.86,667.06,1166.0,664.91,667.06,664.86,667.06,1166.0
2023-02-23 12:30:00,665.79,667.09,664.99,664.99,2261.0,665.79,667.09,664.99,664.99,2261.0
2023-02-23 13:00:00,664.91,665.72,664.12,665.58,1300.0,664.91,665.72,664.12,665.58,1300.0
2023-02-23 13:30:00,666.21,668.53,666.18,668.53,1200.0,666.21,668.53,666.18,668.53,1200.0
2023-02-23 14:00:00,667.6,670.35,666.57,670.35,1256.0,667.6,670.35,666.57,670.35,1256.0
2023-02-23 14:30:00,669.55,671.43,669.55,671.43,600.0,669.55,671.43,669.55,671.43,600.0
2023-02-23 15:00:00,671.43,673.21,671.43,672.69,1407.0,671.43,673.21,671.43,672.69,1407.0
2023-02-23 15:30:00,674.53,674.54,670.67,672.53,4939.0,674.53,674.54,670.67,672.53,4939.0
2023-02-24 09:30:00,659.87,666.73,659.87,661.82,2234.0,659.87,666.73,659.87,661.82,2234.0
2023-02-24 10:00:00,662.75,663.05,661.04,663.05,2349.0,662.75,663.05,661.04,663.05,2349.0
2023-02-24 10:30:00,661.77,662.32,658.72,658.79,3262.0,661.77,662.32,658.72,658.79,3262.0
2023-02-24 11:00:00,659.05,662.35,659.05,661.46,1217.0,659.05,662.35,659.05,661.46,1217.0
2023-02-24 11:30:00,663.04,665.23,663.03,664.66,1400.0,663.04,665.23,663.03,664.66,1400.0
2023-02-24 12:00:00,663.44,663.44,661.47,661.77,1100.0,663.44,663.44,661.47,661.77,1100.0
2023-02-24 12:30:00,662.74,664.07,661.64,662.7,1450.0,662.74,664.07,661.64,662.7,1450.0
2023-02-24 13:00:00,662.45,664.24,662.45,662.77,1400.0,662.45,664.24,662.45,662.77,1400.0
2023-02-24 13:30:00,662.77,664.43,662.77,664.43,707.0,662.77,664.43,662.77,664.43,707.0
2023-02-24 14:00:00,665.43,666.31,665.42,665.64,1412.0,665.43,666.31,665.42,665.64,1412.0
2023-02-24 14:30:00,665.72,668.24,665.72,667.86,1161.0,665.72,668.24,665.72,667.86,1161.0
2023-02-24 15:00:00,668.05,668.05,666.38,667.23,1833.0,668.05,668.05,666.38,667.23,1833.0
2023-02-24 15:30:00,667.71,667.71,662.93,665.53,10050.0,667.71,667.71,662.93,665.53,10050.0
2023-02-27 09:30:00,671.18,672.4,670.0,670.8,1342.0,671.18,672.4,670.0,670.8,1342.0
2023-02-27 10:00:00,672.61,672.72,666.43,669.65,5395.0,672.61,672.72,666.43,669.65,5395.0
2023-02-27 10:30:00,669.65,670.74,667.67,667.9,2332.0,669.65,670.74,667.67,667.9,2332.0
2023-02-27 11:00:00,669.76,670.07,666.67,670.07,4160.0,669.76,670.07,666.67,670.07,4160.0
2023-02-27 11:30:00,670.7,672.5,669.73,672.13,1200.0,670.7,672.5,669.73,672.13,1200.0
2023-02-27 12:00:00,670.97,670.97,668.48,668.56,2095.0,670.97,670.97,668.48,668.56,2095.0
2023-02-27 12:30:00,669.52,669.97,669.52,669.97,301.0,669.52,669.97,669.52,669.97,301.0
2023-02-27 13:00:00,670.33,670.33,667.96,668.72,1831.0,670.33,670.33,667.96,668.72,1831.0
2023-02-27 13:30:00,668.86,670.0,666.51,668.65,2196.0,668.86,670.0,666.51,668.65,2196.0
2023-02-27 14:00:00,669.16,669.21,667.22,668.13,1373.0,669.16,669.21,667.22,668.13,1373.0
2023-02-27 14:30:00,667.71,668.08,667.09,667.96,1490.0,667.71,668.08,667.09,667.96,1490.0
2023-02-27 15:00:00,667.97,670.36,667.53,670.36,3370.0,667.97,670.36,667.53,670.36,3370.0
2023-02-27 15:30:00,670.32,671.21,668.85,670.41,14086.0,670.32,671.21,668.85,670.41,14086.0
2023-02-28 09:30:00,671.85,675.96,671.85,672.35,9597.0,671.85,675.96,671.85,672.35,9597.0
2023-02-28 10:00:00,672.32,677.61,672.0,675.57,5410.0,672.32,677.61,672.0,675.57,5410.0
2023-02-28 10:30:00,675.04,677.12,673.03,676.81,2517.0,675.04,677.12,673.03,676.81,2517.0
2023-02-28 11:00:00,678.29,680.87,677.64,678.96,2830.0,678.29,680.87,677.64,678.96,2830.0
2023-02-28 11:30:00,679.69,680.96,677.91,678.71,5293.0,679.69,680.96,677.91,678.71,5293.0
2023-02-28 12:00:00,679.39,681.52,679.39,680.66,1500.0,679.39,681.52,679.39,680.66,1500.0
2023-02-28 12:30:00,680.0,685.53,679.51,685.53,3472.0,680.0,685.53,679.51,685.53,3472.0
2023-02-28 13:00:00,685.83,686.74,684.18,686.04,3317.0,685.83,686.74,684.18,686.04,3317.0
2023-02-28 13:30:00,686.14,686.53,684.66,685.03,2000.0,686.14,686.53,684.66,685.03,2000.0
2023-02-28 14:00:00,684.75,684.84,682.58,682.65,2341.0,684.75,684.84,682.58,682.65,2341.0
2023-02-28 14:30:00,682.97,684.23,682.33,682.98,5010.0,682.97,684.23,682.33,682.98,5010.0
2023-02-28 15:00:00,682.75,684.07,682.27,683.11,5086.0,682.75,684.07,682.27,683.11,5086.0
2023-02-28 15:30:00,682.81,682.81,677.09,677.68,17880.0,682.81,682.81,677.09,677.68,17880.0
2023-03-01 09:30:00,675.54,679.99,672.45,675.96,6669.0,675.54,679.99,672.45,675.96,6669.0
2023-03-01 10:00:00,678.77,679.29,675.63,678.73,2000.0,678.77,679.29,675.63,678.73,2000.0
2023-03-01 10:30:00,677.18,679.95,676.93,677.1,3125.0,677.18,679.95,676.93,677.1,3125.0
2023-03-01 11:00:00,679.05,679.05,670.32,673.61,4311.0,679.05,679.05,670.32,673.61,4311.0
2023-03-01 11:30:00,673.66,676.85,673.01,676.26,1700.0,673.66,676.85,673.01,676.26,1700.0
2023-03-01 12:00:00,676.25,678.59,675.39,676.26,4808.0,676.25,678.59,675.39,676.26,4808.0
2023-03-01 12:30:00,676.25,676.58,674.81,676.26,3887.0,676.25,676.58,674.81,676.26,3887.0
2023-03-01 13:00:00,675.15,676.69,674.75,676.04,4273.0,675.15,676.69,674.75,676.04,4273.0
2023-03-01 13:30:00,675.8,677.97,675.02,675.02,1452.0,675.8,677.97,675.02,675.02,1452.0
2023-03-01 14:00:00,675.02,677.7,674.39,677.29,2707.0,675.02,677.7,674.39,677.29,2707.0
2023-03-01 14:30:00,677.08,679.89,677.07,678.59,8285.0,677.08,679.89,677.07,678.59,8285.0
2023-03-01 15:00:00,678.68,679.0,676.96,677.85,8020.0,678.68,679.0,676.96,677.85,8020.0
2023-03-01 15:30:00,677.51,682.79,677.51,682.13,19196.0,677.51,682.79,677.51,682.13,19196.0
2023-03-02 09:30:00,681.17,681.17,679.49,679.86,2175.0,681.17,681.17,679.49,679.86,2175.0
2023-03-02 10:00:00,681.37,683.52,680.14,680.14,827.0,681.37,683.52,680.14,680.14,827.0
2023-03-02 10:30:00,679.76,682.24,679.76,682.18,1400.0,679.76,682.24,679.76,682.18,1400.0
2023-03-02 11:00:00,684.14,684.34,682.74,682.74,1349.0,684.14,684.34,682.74,682.74,1349.0
2023-03-02 11:30:00,681.7,683.23,681.7,682.89,400.0,681.7,683.23,681.7,682.89,400.0
2023-03-02 12:00:00,684.24,684.24,683.51,683.51,800.0,684.24,684.24,683.51,683.51,800.0
2023-03-02 12:30:00,683.91,683.91,682.76,682.76,300.0,683.91,683.91,682.76,682.76,300.0
2023-03-02 13:00:00,683.19,684.26,681.1,681.34,1100.0,683.19,684.26,681.1,681.34,1100.0
2023-03-02 13:30:00,681.35,684.41,681.35,684.41,1578.0,681.35,684.41,681.35,684.41,1578.0
2023-03-02 14:00:00,686.0,686.16,684.62,685.9,4061.0,686.0,686.16,684.62,685.9,4061.0
2023-03-02 14:30:00,685.95,685.95,684.99,685.81,2895.0,685.95,685.95,684.99,685.81,2895.0
2023-03-02 15:00:00,686.27,687.02,684.97,686.14,2850.0,686.27,687.02,684.97,686.14,2850.0
2023-03-02 15:30:00,686.15,687.77,683.89,687.51,11180.0,686.15,687.77,683.89,687.51,11180.0
2023-03-03 09:30:00,690.84,693.47,688.5,692.83,2863.0,690.84,693.47,688.5,692.83,2863.0
2023-03-03 10:00:00,689.93,692.36,689.7,691.33,2204.0,689.93,692.36,689.7,691.33,2204.0
2023-03-03 10:30:00,692.08,696.56,691.59,694.98,3603.0,692.08,696.56,691.59,694.98,3603.0
2023-03-03 11:00:00,695.6,696.27,694.5,696.2,2400.0,695.6,696.27,694.5,696.2,2400.0
2023-03-03 11:30:00,696.18,698.09,695.87,698.06,5529.0,696.18,698.09,695.87,698.06,5529.0
2023-03-03 12:00:00,697.76,699.4,697.5,698.44,8835.0,697.76,699.4,697.5,698.44,8835.0
2023-03-03 12:30:00,698.38,700.0,697.94,700.0,3525.0,698.38,700.0,697.94,700.0,3525.0
2023-03-03 13:00:00,700.99,702.82,700.99,701.93,3935.0,700.99,702.82,700.99,701.93,3935.0
2023-03-03 13:30:00,703.75,706.43,703.74,706.42,5727.0,703.75,706.43,703.74,706.42,5727.0
2023-03-03 14:00:00,706.12,706.52,703.88,704.66,8264.0,706.12,706.52,703.88,704.66,8264.0
2023-03-03 14:30:00,704.76,708.54,704.63,706.52,6222.0,704.76,708.54,704.63,706.52,6222.0
2023-03-03 15:00:00,706.26,706.64,704.31,705.26,3485.0,706.26,706.64,704.31,705.26,3485.0
2023-03-03 15:30:00,705.45,705.65,703.06,705.65,13199.0,705.45,705.65,703.06,705.65,13199.0
2023-03-06 09:30:00,706.99,706.99,697.88,703.64,19690.0,706.99,706.99,697.88,703.64,19690.0
2023-03-06 10:00:00,703.03,709.86,701.83,709.85,8559.0,703.03,709.86,701.83,709.85,8559.0
2023-03-06 10:30:00,710.0,711.41,707.21,708.55,7670.0,710.0,711.41,707.21,708.55,7670.0
2023-03-06 11:00:00,708.43,711.0,706.76,709.66,6666.0,708.43,711.0,706.76,709.66,6666.0
2023-03-06 11:30:00,708.84,709.27,706.41,709.27,6353.0,708.84,709.27,706.41,709.27,6353.0
2023-03-06 12:00:00,708.68,711.13,708.28,709.72,6401.0,708.68,711.13,708.28,709.72,6401.0
2023-03-06 12:30:00,709.72,709.72,706.32,707.82,3238.0,709.72,709.72,706.32,707.82,3238.0
2023-03-06 13:00:00,707.38,708.97,705.97,707.2,5818.0,707.38,708.97,705.97,707.2,5818.0
2023-03-06 13:30:00,707.2,708.43,706.94,707.31,4250.0,707.2,708.43,706.94,707.31,4250.0
2023-03-06 14:00:00,707.29,707.3,702.29,706.11,6796.0,707.29,707.3,702.29,706.11,6796.0
2023-03-06 14:30:00,706.16,707.26,705.46,706.42,10302.0,706.16,707.26,705.46,706.42,10302.0
2023-03-06 15:00:00,706.49,707.87,701.45,701.45,8427.0,706.49,707.87,701.45,701.45,8427.0
2023-03-06 15:30:00,700.85,702.87,696.87,696.94,23284.0,700.85,702.87,696.87,696.94,23284.0
2023-03-07 09:30:00,696.57,705.0,693.43,704.54,9463.0,696.57,705.0,693.43,704.54,9463.0
2023-03-07 10:00:00,701.56,702.39,695.55,702.38,5295.0,701.56,702.39,695.55,702.38,5295.0
2023-03-07 10:30:00,700.99,703.86,700.99,702.93,4966.0,700.99,703.86,700.99,702.93,4966.0
2023-03-07 11:00:00,702.84,704.82,702.17,702.17,4455.0,702.84,704.82,702.17,702.17,4455.0
2023-03-07 11:30:00,702.57,705.25,699.55,705.09,3841.0,702.57,705.25,699.55,705.09,3841.0
2023-03-07 12:00:00,705.28,705.75,702.99,703.52,2502.0,705.28,705.75,702.99,703.52,2502.0
2023-03-07 12:30:00,703.55,704.84,702.57,703.11,2614.0,703.55,704.84,702.57,703.11,2614.0
2023-03-07 13:00:00,702.26,702.27,699.03,700.3,2137.0,702.26,702.27,699.03,700.3,2137.0
2023-03-07 13:30:00,700.43,700.56,696.33,698.68,2067.0,700.43,700.56,696.33,698.68,2067.0
2023-03-07 14:00:00,699.27,700.8,698.52,699.76,2300.0,699.27,700.8,698.52,699.76,2300.0
2023-03-07 14:30:00,699.92,699.98,697.93,697.95,5397.0,699.92,699.98,697.93,697.95,5397.0
2023-03-07 15:00:00,699.08,701.82,699.08,700.44,3686.0,699.08,701.82,699.08,700.44,3686.0
2023-03-07 15:30:00,700.42,702.82,699.64,702.4,13384.0,700.42,702.82,699.64,702.4,13384.0
2023-03-08 09:30:00,701.37,705.0,695.89,698.89,1232.0,701.37,705.0,695.89,698.89,1232.0
2023-03-08 10:00:00,695.41,695.68,689.48,695.17,7408.0,695.41,695.68,689.48,695.17,7408.0
2023-03-08 10:30:00,697.96,698.62,696.25,696.25,1625.0,697.96,698.62,696.25,696.25,1625.0
2023-03-08 11:00:00,694.93,696.78,692.97,695.13,6411.0,694.93,696.78,692.97,695.13,6411.0
2023-03-08 11:30:00,695.62,696.85,693.68,696.2,1568.0,695.62,696.85,693.68,696.2,1568.0
2023-03-08 12:00:00,696.44,696.44,693.95,693.95,1100.0,696.44,696.44,693.95,693.95,1100.0
2023-03-08 12:30:00,693.82,694.4,692.9,694.0,1354.0,693.82,694.4,692.9,694.0,1354.0
2023-03-08 13:00:00,692.58,692.58,690.96,691.4,1900.0,692.58,692.58,690.96,691.4,1900.0
2023-03-08 13:30:00,691.58,695.05,691.04,695.05,4435.0,691.58,695.05,691.04,695.05,4435.0
2023-03-08 14:00:00,695.76,697.08,695.23,697.08,2045.0,695.76,697.08,695.23,697.08,2045.0
2023-03-08 14:30:00,697.35,697.41,695.86,695.86,1615.0,697.35,697.41,695.86,695.86,1615.0
2023-03-08 15:00:00,695.5,697.19,695.15,696.83,4302.0,695.5,697.19,695.15,696.83,4302.0
2023-03-08 15:30:00,696.88,701.37,695.93,700.33,22279.0,696.88,701.37,695.93,700.33,22279.0
2023-03-09 09:30:00,700.94,705.0,698.21,705.0,5558.0,700.94,705.0,698.21,705.0,5558.0
2023-03-09 10:00:00,704.31,709.73,704.31,707.88,5599.0,704.31,709.73,704.31,707.88,5599.0
2023-03-09 10:30:00,707.41,707.83,704.94,706.51,4104.0,707.41,707.83,704.94,706.51,4104.0
2023-03-09 11:00:00,706.16,707.47,703.71,703.72,3110.0,706.16,707.47,703.71,703.72,3110.0
2023-03-09 11:30:00,704.34,706.68,703.12,706.68,4448.0,704.34,706.68,703.12,706.68,4448.0
2023-03-09 12:00:00,706.68,711.58,705.94,711.58,3726.0,706.68,711.58,705.94,711.58,3726.0
2023-03-09 12:30:00,710.89,711.46,707.73,710.96,3942.0,710.89,711.46,707.73,710.96,3942.0
2023-03-09 13:00:00,710.33,711.85,708.47,708.47,2924.0,710.33,711.85,708.47,708.47,2924.0
2023-03-09 13:30:00,708.21,709.57,706.03,706.03,5303.0,708.21,709.57,706.03,706.03,5303.0
2023-03-09 14:00:00,706.01,706.94,702.92,706.46,4134.0,706.01,706.94,702.92,706.46,4134.0
2023-03-09 14:30:00,705.51,707.72,704.67,705.26,5293.0,705.51,707.72,704.67,705.26,5293.0
2023-03-09 15:00:00,705.26,705.94,700.67,701.93,6724.0,705.26,705.94,700.67,701.93,6724.0
2023-03-09 15:30:00,701.38,703.8,696.38,696.38,39534.0,701.38,703.8,696.38,696.38,39534.0
2023-03-10 09:30:00,694.05,695.79,683.33,694.7,7445.0,694.05,695.79,683.33,694.7,7445.0
2023-03-10 10:00:00,692.89,695.75,689.73,691.24,2679.0,692.89,695.75,689.73,691.24,2679.0
2023-03-10 10:30:00,691.23,700.69,691.23,700.2,7308.0,691.23,700.69,691.23,700.2,7308.0
2023-03-10 11:00:00,698.89,703.38,698.88,703.06,4336.0,698.89,703.38,698.88,703.06,4336.0
2023-03-10 11:30:00,703.44,707.31,703.21,703.22,5881.0,703.44,707.31,703.21,703.22,5881.0
2023-03-10 12:00:00,702.92,703.4,695.02,697.38,10721.0,702.92,703.4,695.02,697.38,10721.0
2023-03-10 12:30:00,698.82,698.97,695.68,695.76,4635.0,698.82,698.97,695.68,695.76,4635.0
2023-03-10 13:00:00,696.21,696.83,691.99,691.99,5700.0,696.21,696.83,691.99,691.99,5700.0
2023-03-10 13:30:00,691.99,691.99,687.84,688.23,4920.0,691.99,691.99,687.84,688.23,4920.0
2023-03-10 14:00:00,689.11,693.84,689.11,693.5,8211.0,689.11,693.84,689.11,693.5,8211.0
2023-03-10 14:30:00,693.21,698.91,693.2,697.37,6680.0,693.21,698.91,693.2,697.37,6680.0
2023-03-10 15:00:00,696.36,698.18,694.31,694.97,5102.0,696.36,698.18,694.31,694.97,5102.0
2023-03-10 15:30:00,694.56,696.32,692.23,695.31,22846.0,694.56,696.32,692.23,695.31,22846.0
2023-03-13 09:30:00,689.12,689.12,662.19,667.83,56592.0,689.12,689.12,662.19,667.83,56592.0
2023-03-13 10:00:00,666.34,680.58,666.34,679.0,16551.0,666.34,680.58,666.34,679.0,16551.0
2023-03-13 10:30:00,679.97,689.89,679.04,689.16,9537.0,679.97,689.89,679.04,689.16,9537.0
2023-03-13 11:00:00,687.91,693.09,682.98,682.98,29026.0,687.91,693.09,682.98,682.98,29026.0
2023-03-13 11:30:00,683.86,684.31,678.57,682.98,11385.0,683.86,684.31,678.57,682.98,11385.0
2023-03-13 12:00:00,684.54,684.87,677.83,680.55,9787.0,684.54,684.87,677.83,680.55,9787.0
2023-03-13 12:30:00,680.75,680.75,675.72,676.92,8852.0,680.75,680.75,675.72,676.92,8852.0
2023-03-13 13:00:00,676.88,681.06,675.11,678.39,9352.0,676.88,681.06,675.11,678.39,9352.0
2023-03-13 13:30:00,678.75,681.76,677.78,681.37,7329.0,678.75,681.76,677.78,681.37,7329.0
2023-03-13 14:00:00,681.66,685.8,681.66,685.19,12469.0,681.66,685.8,681.66,685.19,12469.0
2023-03-13 14:30:00,685.5,687.21,683.7,685.43,7216.0,685.5,687.21,683.7,685.43,7216.0
2023-03-13 15:00:00,685.05,685.94,677.9,678.62,24321.0,685.05,685.94,677.9,678.62,24321.0
2023-03-13 15:30:00,679.18,684.37,678.32,682.88,47459.0,679.18,684.37,678.32,682.88,47459.0
2023-03-14 09:30:00,691.04,708.86,690.02,691.77,28297.0,691.04,708.86,690.02,691.77,28297.0
2023-03-14 10:00:00,695.0,703.11,690.38,703.11,13979.0,695.0,703.11,690.38,703.11,13979.0
2023-03-14 10:30:00,701.77,704.32,693.79,694.27,9888.0,701.77,704.32,693.79,694.27,9888.0
2023-03-14 11:00:00,694.34,696.0,692.58,695.0,30561.0,694.34,696.0,692.58,695.0,30561.0
2023-03-14 11:30:00,695.5,702.75,694.65,701.71,12642.0,695.5,702.75,694.65,701.71,12642.0
2023-03-14 12:00:00,701.63,701.63,697.85,699.66,5254.0,701.63,701.63,697.85,699.66,5254.0
2023-03-14 12:30:00,700.86,701.98,696.81,696.81,7076.0,700.86,701.98,696.81,696.81,7076.0
2023-03-14 13:00:00,697.88,698.01,689.09,693.36,8818.0,697.88,698.01,689.09,693.36,8818.0
2023-03-14 13:30:00,693.71,697.26,693.15,695.7,4522.0,693.71,697.26,693.15,695.7,4522.0
2023-03-14 14:00:00,696.06,696.06,690.87,694.34,2352.0,696.06,696.06,690.87,694.34,2352.0
2023-03-14 14:30:00,695.14,696.36,694.97,694.98,2841.0,695.14,696.36,694.97,694.98,2841.0
2023-03-14 15:00:00,694.61,695.3,691.62,694.01,3514.0,694.61,695.3,691.62,694.01,3514.0
2023-03-14 15:30:00,694.05,696.99,692.79,696.71,19176.0,694.05,696.99,692.79,696.71,19176.0
2023-03-15 09:30:00,684.12,691.5,668.97,675.47,12603.0,684.12,691.5,668.97,675.47,12603.0
2023-03-15 10:00:00,674.0,683.72,667.97,670.48,5281.0,674.0,683.72,667.97,670.48,5281.0
2023-03-15 10:30:00,669.92,670.44,661.66,666.56,10867.0,669.92,670.44,661.66,666.56,10867.0
2023-03-15 11:00:00,666.59,674.9,666.58,671.15,5102.0,666.59,674.9,666.58,671.15,5102.0
2023-03-15 11:30:00,671.18,673.08,664.68,666.97,12756.0,671.18,673.08,664.68,666.97,12756.0
2023-03-15 12:00:00,666.85,668.06,663.18,664.49,4750.0,666.85,668.06,663.18,664.49,4750.0
2023-03-15 12:30:00,664.54,664.54,659.33,661.25,5074.0,664.54,664.54,659.33,661.25,5074.0
2023-03-15 13:00:00,660.08,664.19,660.08,664.19,4277.0,660.08,664.19,660.08,664.19,4277.0
2023-03-15 13:30:00,664.72,666.37,663.41,665.2,6216.0,664.72,666.37,663.41,665.2,6216.0
2023-03-15 14:00:00,665.17,670.39,662.6,670.39,7915.0,665.17,670.39,662.6,670.39,7915.0
2023-03-15 14:30:00,670.47,672.12,660.29,666.5,21914.0,670.47,672.12,660.29,666.5,21914.0
2023-03-15 15:00:00,667.42,669.69,664.67,665.83,6937.0,667.42,669.69,664.67,665.83,6937.0
2023-03-15 15:30:00,666.37,668.3,663.86,668.3,20595.0,666.37,668.3,663.86,668.3,20595.0
2023-03-16 09:30:00,669.4,683.81,666.5,683.16,10882.0,669.4,683.81,666.5,683.16,10882.0
2023-03-16 10:00:00,681.72,688.42,678.12,682.5,8070.0,681.72,688.42,678.12,682.5,8070.0
2023-03-16 10:30:00,686.56,688.54,683.87,687.39,5565.0,686.56,688.54,683.87,687.39,5565.0
2023-03-16 11:00:00,689.18,690.43,686.35,689.9,2410.0,689.18,690.43,686.35,689.9,2410.0
2023-03-16 11:30:00,690.59,696.11,690.21,694.4,4639.0,690.59,696.11,690.21,694.4,4639.0
2023-03-16 12:00:00,694.35,694.96,691.68,692.33,2699.0,694.35,694.96,691.68,692.33,2699.0
2023-03-16 12:30:00,691.75,693.77,690.57,693.76,6662.0,691.75,693.77,690.57,693.76,6662.0
2023-03-16 13:00:00,695.0,697.67,692.9,695.97,7520.0,695.0,697.67,692.9,695.97,7520.0
2023-03-16 13:30:00,695.97,696.95,693.07,693.67,3959.0,695.97,696.95,693.07,693.67,3959.0
2023-03-16 14:00:00,692.75,692.95,685.33,686.2,5373.0,692.75,692.95,685.33,686.2,5373.0
2023-03-16 14:30:00,687.01,687.75,685.32,685.32,6520.0,687.01,687.75,685.32,685.32,6520.0
2023-03-16 15:00:00,685.58,687.52,683.87,686.2,14917.0,685.58,687.52,683.87,686.2,14917.0
2023-03-16 15:30:00,686.2,686.44,677.12,679.77,46214.0,686.2,686.44,677.12,679.77,46214.0
2023-03-17 09:30:00,677.21,691.0,677.21,691.0,25747.0,677.21,691.0,677.21,691.0,25747.0
2023-03-17 10:00:00,692.51,693.61,676.88,676.88,7928.0,692.51,693.61,676.88,676.88,7928.0
2023-03-17 10:30:00,674.65,676.0,668.18,669.11,6645.0,674.65,676.0,668.18,669.11,6645.0
2023-03-17 11:00:00,667.5,669.93,665.36,666.01,4945.0,667.5,669.93,665.36,666.01,4945.0
2023-03-17 11:30:00,666.32,668.96,664.9,665.68,2554.0,666.32,668.96,664.9,665.68,2554.0
2023-03-17 12:00:00,665.68,670.01,663.31,670.01,10226.0,665.68,670.01,663.31,670.01,10226.0
2023-03-17 12:30:00,670.17,676.37,667.98,668.38,8415.0,670.17,676.37,667.98,668.38,8415.0
2023-03-17 13:00:00,668.38,675.91,668.38,675.81,2747.0,668.38,675.91,668.38,675.81,2747.0
2023-03-17 13:30:00,676.02,676.68,670.82,673.36,5687.0,676.02,676.68,670.82,673.36,5687.0
2023-03-17 14:00:00,674.73,675.01,671.95,671.95,2754.0,674.73,675.01,671.95,671.95,2754.0
2023-03-17 14:30:00,671.93,674.5,668.01,670.58,12180.0,671.93,674.5,668.01,670.58,12180.0
2023-03-17 15:00:00,670.09,670.62,668.25,669.87,4922.0,670.09,670.62,668.25,669.87,4922.0
2023-03-17 15:30:00,669.93,670.0,651.08,655.0,141687.0,669.93,670.0,651.08,655.0,141687.0
2023-03-20 09:30:00,654.5,672.0,650.0,668.52,8852.0,654.5,672.0,650.0,668.52,8852.0
2023-03-20 10:00:00,671.45,674.52,665.83,674.06,8876.0,671.45,674.52,665.83,674.06,8876.0
2023-03-20 10:30:00,673.89,682.18,672.75,682.18,7270.0,673.89,682.18,672.75,682.18,7270.0
2023-03-20 11:00:00,681.71,683.7,678.18,683.7,7490.0,681.71,683.7,678.18,683.7,7490.0
2023-03-20 11:30:00,684.2,684.2,678.76,678.8,3261.0,684.2,684.2,678.76,678.8,3261.0
2023-03-20 12:00:00,678.69,678.69,673.6,677.9,3762.0,678.69,678.69,673.6,677.9,3762.0
2023-03-20 12:30:00,678.88,681.03,675.92,681.03,3120.0,678.88,681.03,675.92,681.03,3120.0
2023-03-20 13:00:00,680.91,682.74,680.19,680.87,3300.0,680.91,682.74,680.19,680.87,3300.0
2023-03-20 13:30:00,681.74,682.16,679.31,680.11,3848.0,681.74,682.16,679.31,680.11,3848.0
2023-03-20 14:00:00,680.86,682.37,678.83,681.54,7965.0,680.86,682.37,678.83,681.54,7965.0
2023-03-20 14:30:00,681.66,681.66,675.81,677.19,5124.0,681.66,681.66,675.81,677.19,5124.0
2023-03-20 15:00:00,677.16,681.7,676.89,681.7,6110.0,677.16,681.7,676.89,681.7,6110.0
2023-03-20 15:30:00,681.76,684.49,681.1,682.83,17661.0,681.76,684.49,681.1,682.83,17661.0
2023-03-21 09:30:00,686.14,692.56,683.5,686.74,6465.0,686.14,692.56,683.5,686.74,6465.0
2023-03-21 10:00:00,685.7,689.79,677.51,677.51,6458.0,685.7,689.79,677.51,677.51,6458.0
2023-03-21 10:30:00,679.53,680.06,676.08,676.71,2404.0,679.53,680.06,676.08,676.71,2404.0
2023-03-21 11:00:00,678.02,680.95,677.03,680.95,2897.0,678.02,680.95,677.03,680.95,2897.0
2023-03-21 11:30:00,681.96,684.59,681.06,681.1,6217.0,681.96,684.59,681.06,681.1,6217.0
2023-03-21 12:00:00,681.96,681.96,680.0,680.87,3014.0,681.96,681.96,680.0,680.87,3014.0
2023-03-21 12:30:00,681.93,683.79,680.16,683.79,11405.0,681.93,683.79,680.16,683.79,11405.0
2023-03-21 13:00:00,682.68,687.42,682.56,685.75,3771.0,682.68,687.42,682.56,685.75,3771.0
2023-03-21 13:30:00,686.28,687.17,683.8,684.25,12602.0,686.28,687.17,683.8,684.25,12602.0
2023-03-21 14:00:00,684.47,689.48,684.47,688.08,4871.0,684.47,689.48,684.47,688.08,4871.0
2023-03-21 14:30:00,690.05,691.75,688.77,691.75,1731.0,690.05,691.75,688.77,691.75,1731.0
2023-03-21 15:00:00,691.48,693.78,691.47,692.0,3007.0,691.48,693.78,691.47,692.0,3007.0
2023-03-21 15:30:00,692.58,700.37,692.34,696.88,31999.0,692.58,700.37,692.34,696.88,31999.0
2023-03-22 09:30:00,694.06,694.16,689.23,694.16,3207.0,694.06,694.16,689.23,694.16,3207.0
2023-03-22 10:00:00,694.8,695.92,692.41,695.33,2726.0,694.8,695.92,692.41,695.33,2726.0
2023-03-22 10:30:00,695.82,696.02,687.0,690.01,6210.0,695.82,696.02,687.0,690.01,6210.0
2023-03-22 11:00:00,691.03,691.03,686.64,686.64,2803.0,691.03,691.03,686.64,686.64,2803.0
2023-03-22 11:30:00,686.91,693.61,686.9,693.23,3583.0,686.91,693.61,686.9,693.23,3583.0
2023-03-22 12:00:00,693.69,693.72,687.6,687.6,8380.0,693.69,693.72,687.6,687.6,8380.0
2023-03-22 12:30:00,688.67,688.67,686.14,686.51,8202.0,688.67,688.67,686.14,686.51,8202.0
2023-03-22 13:00:00,685.1,687.58,685.1,686.43,1900.0,685.1,687.58,685.1,686.43,1900.0
2023-03-22 13:30:00,687.23,689.12,687.13,688.72,3290.0,687.23,689.12,687.13,688.72,3290.0
2023-03-22 14:00:00,689.18,692.48,688.53,689.71,4759.0,689.18,692.48,688.53,689.71,4759.0
2023-03-22 14:30:00,689.23,696.07,687.05,689.09,19571.0,689.23,696.07,687.05,689.09,19571.0
2023-03-22 15:00:00,685.38,690.11,683.85,689.03,4372.0,685.38,690.11,683.85,689.03,4372.0
2023-03-22 15:30:00,687.98,687.98,677.71,678.81,17936.0,687.98,687.98,677.71,678.81,17936.0
2023-03-23 09:30:00,682.85,684.45,676.46,682.53,5046.0,682.85,684.45,676.46,682.53,5046.0
2023-03-23 10:00:00,682.27,682.54,679.99,680.67,10376.0,682.27,682.54,679.99,680.67,10376.0
2023-03-23 10:30:00,681.26,687.38,680.63,687.37,7487.0,681.26,687.38,680.63,687.37,7487.0
2023-03-23 11:00:00,687.89,688.29,684.14,684.14,7025.0,687.89,688.29,684.14,684.14,7025.0
2023-03-23 11:30:00,684.67,686.25,684.67,684.76,1600.0,684.67,686.25,684.67,684.76,1600.0
2023-03-23 12:00:00,685.36,685.37,683.92,685.37,2842.0,685.36,685.37,683.92,685.37,2842.0
2023-03-23 12:30:00,685.67,686.21,682.08,682.98,2822.0,685.67,686.21,682.08,682.98,2822.0
2023-03-23 13:00:00,683.73,684.48,681.47,682.84,2500.0,683.73,684.48,681.47,682.84,2500.0
2023-03-23 13:30:00,682.84,684.14,680.73,681.14,3021.0,682.84,684.14,680.73,681.14,3021.0
2023-03-23 14:00:00,681.13,683.84,681.01,681.8,3402.0,681.13,683.84,681.01,681.8,3402.0
2023-03-23 14:30:00,680.16,680.3,673.96,677.02,4675.0,680.16,680.3,673.96,677.02,4675.0
2023-03-23 15:00:00,678.12,681.47,673.12,674.94,14131.0,678.12,681.47,673.12,674.94,14131.0
2023-03-23 15:30:00,675.27,682.04,675.04,680.67,39111.0,675.27,682.04,675.04,680.67,39111.0
2023-03-24 09:30:00,677.55,680.5,672.0,680.5,5271.0,677.55,680.5,672.0,680.5,5271.0
2023-03-24 10:00:00,680.48,684.22,679.76,684.22,3932.0,680.48,684.22,679.76,684.22,3932.0
2023-03-24 10:30:00,684.98,684.98,679.7,681.3,5417.0,684.98,684.98,679.7,681.3,5417.0
2023-03-24 11:00:00,681.29,681.29,677.33,677.33,4672.0,681.29,681.29,677.33,677.33,4672.0
2023-03-24 11:30:00,675.54,682.92,675.5,682.92,3126.0,675.54,682.92,675.5,682.92,3126.0
2023-03-24 12:00:00,683.58,683.58,677.81,677.82,1923.0,683.58,683.58,677.81,677.82,1923.0
2023-03-24 12:30:00,678.9,682.53,678.9,681.84,1571.0,678.9,682.53,678.9,681.84,1571.0
2023-03-24 13:00:00,682.5,684.05,681.14,683.52,1821.0,682.5,684.05,681.14,683.52,1821.0
2023-03-24 13:30:00,683.35,685.41,683.35,684.71,2130.0,683.35,685.41,683.35,684.71,2130.0
2023-03-24 14:00:00,684.31,685.83,684.31,685.02,1517.0,684.31,685.83,684.31,685.02,1517.0
2023-03-24 14:30:00,685.46,688.29,685.46,688.28,3761.0,685.46,688.29,685.46,688.28,3761.0
2023-03-24 15:00:00,688.28,689.48,687.28,689.33,2275.0,688.28,689.48,687.28,689.33,2275.0
2023-03-24 15:30:00,689.18,691.15,687.49,691.15,8805.0,689.18,691.15,687.49,691.15,8805.0
2023-03-27 09:30:00,691.95,699.3,691.95,695.58,2505.0,691.95,699.3,691.95,695.58,2505.0
2023-03-27 10:00:00,697.19,697.9,691.95,692.3,3112.0,697.19,697.9,691.95,692.3,3112.0
2023-03-27 10:30:00,692.31,692.52,689.99,690.01,14668.0,692.31,692.52,689.99,690.01,14668.0
2023-03-27 11:00:00,687.37,689.94,687.24,689.7,5944.0,687.37,689.94,687.24,689.7,5944.0
2023-03-27 11:30:00,689.82,692.12,689.56,691.2,4822.0,689.82,692.12,689.56,691.2,4822.0
2023-03-27 12:00:00,692.75,692.75,691.01,692.25,1700.0,692.75,692.75,691.01,692.25,1700.0
2023-03-27 12:30:00,691.64,691.64,690.16,690.85,1200.0,691.64,691.64,690.16,690.85,1200.0
2023-03-27 13:00:00,690.71,691.9,690.24,691.9,6375.0,690.71,691.9,690.24,691.9,6375.0
2023-03-27 13:30:00,692.25,694.01,692.06,692.93,3886.0,692.25,694.01,692.06,692.93,3886.0
2023-03-27 14:00:00,692.53,692.53,690.96,691.75,3308.0,692.53,692.53,690.96,691.75,3308.0
2023-03-27 14:30:00,691.46,693.89,691.46,693.89,8853.0,691.46,693.89,691.46,693.89,8853.0
2023-03-27 15:00:00,694.25,696.25,693.28,693.93,5495.0,694.25,696.25,693.28,693.93,5495.0
2023-03-27 15:30:00,694.94,694.94,688.39,689.5,33455.0,694.94,694.94,688.39,689.5,33455.0
2023-03-28 09:30:00,686.25,690.96,686.25,688.36,4252.0,686.25,690.96,686.25,688.36,4252.0
2023-03-28 10:00:00,684.64,689.1,684.64,687.64,3507.0,684.64,689.1,684.64,687.64,3507.0
2023-03-28 10:30:00,687.19,687.19,685.28,685.29,2266.0,687.19,687.19,685.28,685.29,2266.0
2023-03-28 11:00:00,684.72,685.24,680.52,681.49,6562.0,684.72,685.24,680.52,681.49,6562.0
2023-03-28 11:30:00,682.77,683.55,679.51,680.54,2984.0,682.77,683.55,679.51,680.54,2984.0
2023-03-28 12:00:00,680.88,682.0,679.56,679.57,2248.0,680.88,682.0,679.56,679.57,2248.0
2023-03-28 12:30:00,678.94,679.85,677.35,678.0,2475.0,678.94,679.85,677.35,678.0,2475.0
2023-03-28 13:00:00,677.53,677.53,674.89,676.14,4726.0,677.53,677.53,674.89,676.14,4726.0
2023-03-28 13:30:00,676.99,676.99,675.0,675.0,3300.0,676.99,676.99,675.0,675.0,3300.0
2023-03-28 14:00:00,676.18,677.2,674.8,676.18,3500.0,676.18,677.2,674.8,676.18,3500.0
2023-03-28 14:30:00,676.49,679.1,675.94,679.1,6503.0,676.49,679.1,675.94,679.1,6503.0
2023-03-28 15:00:00,679.59,680.97,679.47,679.69,3441.0,679.59,680.97,679.47,679.69,3441.0
2023-03-28 15:30:00,679.99,680.64,677.82,679.61,27898.0,679.99,680.64,677.82,679.61,27898.0
2023-03-29 09:30:00,685.87,692.88,685.87,690.59,2862.0,685.87,692.88,685.87,690.59,2862.0
2023-03-29 10:00:00,689.9,691.23,688.24,688.24,1404.0,689.9,691.23,688.24,688.24,1404.0
2023-03-29 10:30:00,689.43,689.43,685.54,685.87,1000.0,689.43,689.43,685.54,685.87,1000.0
2023-03-29 11:00:00,685.99,687.35,685.59,687.35,800.0,685.99,687.35,685.59,687.35,800.0
2023-03-29 11:30:00,688.38,690.11,687.87,689.78,1000.0,688.38,690.11,687.87,689.78,1000.0
2023-03-29 12:00:00,688.88,690.01,688.88,689.31,1193.0,688.88,690.01,688.88,689.31,1193.0
2023-03-29 12:30:00,689.25,692.26,689.25,692.26,4184.0,689.25,692.26,689.25,692.26,4184.0
2023-03-29 13:00:00,692.27,694.49,691.84,694.06,4905.0,692.27,694.49,691.84,694.06,4905.0
2023-03-29 13:30:00,693.68,693.68,691.77,693.11,2637.0,693.68,693.68,691.77,693.11,2637.0
2023-03-29 14:00:00,693.1,694.54,692.21,693.99,4106.0,693.1,694.54,692.21,693.99,4106.0
2023-03-29 14:30:00,693.84,697.27,693.84,696.56,9111.0,693.84,697.27,693.84,696.56,9111.0
2023-03-29 15:00:00,695.7,697.36,694.43,697.0,6842.0,695.7,697.36,694.43,697.0,6842.0
2023-03-29 15:30:00,697.54,698.96,695.94,698.63,15021.0,697.54,698.96,695.94,698.63,15021.0
2023-03-30 09:30:00,700.9,705.0,700.9,704.15,4161.0,700.9,705.0,700.9,704.15,4161.0
2023-03-30 10:00:00,702.09,702.09,697.98,700.53,1778.0,702.09,702.09,697.98,700.53,1778.0
2023-03-30 10:30:00,699.94,701.5,698.0,700.88,2050.0,699.94,701.5,698.0,700.88,2050.0
2023-03-30 11:00:00,701.38,701.38,698.24,698.29,3931.0,701.38,701.38,698.24,698.29,3931.0
2023-03-30 11:30:00,696.93,698.21,696.32,696.4,800.0,696.93,698.21,696.32,696.4,800.0
2023-03-30 12:00:00,696.98,697.6,696.7,697.44,1402.0,696.98,697.6,696.7,697.44,1402.0
2023-03-30 12:30:00,697.74,698.02,695.03,695.37,2972.0,697.74,698.02,695.03,695.37,2972.0
2023-03-30 13:00:00,695.63,695.64,694.16,695.0,2874.0,695.63,695.64,694.16,695.0,2874.0
2023-03-30 13:30:00,694.48,694.48,692.24,694.07,1400.0,694.48,694.48,692.24,694.07,1400.0
2023-03-30 14:00:00,694.8,695.79,694.16,695.79,4379.0,694.8,695.79,694.16,695.79,4379.0
2023-03-30 14:30:00,696.14,696.15,694.15,694.21,2339.0,696.14,696.15,694.15,694.21,2339.0
2023-03-30 15:00:00,695.43,695.88,693.74,695.36,2147.0,695.43,695.88,693.74,695.36,2147.0
2023-03-30 15:30:00,695.3,696.44,693.73,696.44,12503.0,695.3,696.44,693.73,696.44,12503.0
2023-03-31 09:30:00,696.4,702.16,694.71,698.22,4411.0,696.4,702.16,694.71,698.22,4411.0
2023-03-31 10:00:00,700.73,701.47,695.66,697.27,5645.0,700.73,701.47,695.66,697.27,5645.0
2023-03-31 10:30:00,696.97,699.3,696.66,696.67,4187.0,696.97,699.3,696.66,696.67,4187.0
2023-03-31 11:00:00,696.95,698.49,696.67,697.45,5787.0,696.95,698.49,696.67,697.45,5787.0
2023-03-31 11:30:00,698.5,699.12,697.83,698.27,1938.0,698.5,699.12,697.83,698.27,1938.0
2023-03-31 12:00:00,698.63,699.74,698.35,699.53,3009.0,698.63,699.74,698.35,699.53,3009.0
2023-03-31 12:30:00,699.23,699.23,698.01,698.58,728.0,699.23,699.23,698.01,698.58,728.0
2023-03-31 13:00:00,698.85,698.95,697.81,697.81,1000.0,698.85,698.95,697.81,697.81,1000.0
2023-03-31 13:30:00,697.35,697.35,695.68,696.31,1904.0,697.35,697.35,695.68,696.31,1904.0
2023-03-31 14:00:00,696.82,699.96,696.82,697.67,6885.0,696.82,699.96,696.82,697.67,6885.0
2023-03-31 14:30:00,697.66,698.36,696.83,698.36,2413.0,697.66,698.36,696.83,698.36,2413.0
2023-03-31 15:00:00,698.73,700.72,698.27,700.22,20322.0,698.73,700.72,698.27,700.22,20322.0
2023-03-31 15:30:00,700.01,703.02,697.59,702.44,33162.0,700.01,703.02,697.59,702.44,33162.0
2023-04-03 09:30:00,700.0,702.46,693.31,693.31,5030.0,700.0,702.46,693.31,693.31,5030.0
2023-04-03 10:00:00,695.36,695.57,692.18,692.98,2518.0,695.36,695.57,692.18,692.98,2518.0
2023-04-03 10:30:00,693.15,695.5,689.67,692.21,5414.0,693.15,695.5,689.67,692.21,5414.0
2023-04-03 11:00:00,691.5,693.31,690.54,691.18,6126.0,691.5,693.31,690.54,691.18,6126.0
2023-04-03 11:30:00,690.68,691.93,689.86,690.67,3414.0,690.68,691.93,689.86,690.67,3414.0
2023-04-03 12:00:00,690.67,690.99,688.95,688.95,2678.0,690.67,690.99,688.95,688.95,2678.0
2023-04-03 12:30:00,688.49,689.41,687.38,687.57,4807.0,688.49,689.41,687.38,687.57,4807.0
2023-04-03 13:00:00,688.26,689.29,686.82,688.37,4110.0,688.26,689.29,686.82,688.37,4110.0
2023-04-03 13:30:00,688.7,689.48,687.5,688.85,4454.0,688.7,689.48,687.5,688.85,4454.0
2023-04-03 14:00:00,689.31,690.07,687.51,688.94,12704.0,689.31,690.07,687.51,688.94,12704.0
2023-04-03 14:30:00,689.55,690.86,689.27,689.43,5378.0,689.55,690.86,689.27,689.43,5378.0
2023-04-03 15:00:00,689.54,689.54,688.1,688.51,10493.0,689.54,689.54,688.1,688.51,10493.0
2023-04-03 15:30:00,688.38,690.57,687.48,689.85,29192.0,688.38,690.57,687.48,689.85,29192.0
2023-04-04 09:30:00,689.08,690.15,687.54,689.61,3754.0,689.08,690.15,687.54,689.61,3754.0
2023-04-04 10:00:00,689.93,691.5,685.91,687.39,4242.0,689.93,691.5,685.91,687.39,4242.0
2023-04-04 10:30:00,687.32,689.5,685.54,688.36,5319.0,687.32,689.5,685.54,688.36,5319.0
2023-04-04 11:00:00,685.78,685.95,682.59,683.76,2177.0,685.78,685.95,682.59,683.76,2177.0
2023-04-04 11:30:00,683.32,686.18,682.89,684.95,9096.0,683.32,686.18,682.89,684.95,9096.0
2023-04-04 12:00:00,684.95,688.04,683.77,686.65,9121.0,684.95,688.04,683.77,686.65,9121.0
2023-04-04 12:30:00,687.22,690.07,686.66,687.29,3001.0,687.22,690.07,686.66,687.29,3001.0
2023-04-04 13:00:00,687.04,689.34,687.03,689.15,1880.0,687.04,689.34,687.03,689.15,1880.0
2023-04-04 13:30:00,689.33,690.15,687.71,689.38,3091.0,689.33,690.15,687.71,689.38,3091.0
2023-04-04 14:00:00,689.04,690.0,687.21,687.21,5293.0,689.04,690.0,687.21,687.21,5293.0
2023-04-04 14:30:00,686.49,687.86,685.28,685.28,5561.0,686.49,687.86,685.28,685.28,5561.0
2023-04-04 15:00:00,685.43,689.57,685.42,687.67,7433.0,685.43,689.57,685.42,687.67,7433.0
2023-04-04 15:30:00,687.62,689.9,684.96,689.68,30132.0,687.62,689.9,684.96,689.68,30132.0
2023-04-05 09:30:00,687.53,693.41,685.0,685.0,1879.0,687.53,693.41,685.0,685.0,1879.0
2023-04-05 10:00:00,685.94,685.94,682.54,682.85,1902.0,685.94,685.94,682.54,682.85,1902.0
2023-04-05 10:30:00,683.73,683.87,680.1,681.17,1101.0,683.73,683.87,680.1,681.17,1101.0
2023-04-05 11:00:00,681.17,682.63,680.24,682.23,2006.0,681.17,682.63,680.24,682.23,2006.0
2023-04-05 11:30:00,682.29,682.75,681.37,681.5,2154.0,682.29,682.75,681.37,681.5,2154.0
2023-04-05 12:00:00,680.38,680.38,678.49,679.07,601.0,680.38,680.38,678.49,679.07,601.0
2023-04-05 12:30:00,678.65,679.16,678.07,678.29,1200.0,678.65,679.16,678.07,678.29,1200.0
2023-04-05 13:00:00,678.16,678.16,677.61,677.61,474.0,678.16,678.16,677.61,677.61,474.0
2023-04-05 13:30:00,677.67,679.53,677.16,679.53,3100.0,677.67,679.53,677.16,679.53,3100.0
2023-04-05 14:00:00,679.49,680.86,679.49,679.85,1100.0,679.49,680.86,679.49,679.85,1100.0
2023-04-05 14:30:00,680.68,682.44,680.33,680.76,3000.0,680.68,682.44,680.33,680.76,3000.0
2023-04-05 15:00:00,680.42,681.0,678.78,679.86,1100.0,680.42,681.0,678.78,679.86,1100.0
2023-04-05 15:30:00,679.33,679.81,676.6,676.63,10240.0,679.33,679.81,676.6,676.63,10240.0
2023-04-06 09:30:00,671.3,674.16,671.3,674.16,2280.0,671.3,674.16,671.3,674.16,2280.0
2023-04-06 10:00:00,674.83,677.0,671.79,672.88,1500.0,674.83,677.0,671.79,672.88,1500.0
2023-04-06 10:30:00,672.06,672.59,668.98,668.98,2625.0,672.06,672.59,668.98,668.98,2625.0
2023-04-06 11:00:00,669.74,672.86,669.39,671.92,1750.0,669.74,672.86,669.39,671.92,1750.0
2023-04-06 11:30:00,671.59,671.68,670.75,671.68,1200.0,671.59,671.68,670.75,671.68,1200.0
2023-04-06 12:00:00,672.85,672.88,672.75,672.75,456.0,672.85,672.88,672.75,672.75,456.0
2023-04-06 12:30:00,675.11,675.11,674.22,674.23,700.0,675.11,675.11,674.22,674.23,700.0
2023-04-06 13:00:00,672.05,673.31,671.72,672.77,1752.0,672.05,673.31,671.72,672.77,1752.0
2023-04-06 13:30:00,672.77,673.31,672.25,672.55,1882.0,672.77,673.31,672.25,672.55,1882.0
2023-04-06 14:00:00,672.55,672.55,670.62,672.03,1139.0,672.55,672.55,670.62,672.03,1139.0
2023-04-06 14:30:00,671.45,671.45,670.35,671.09,1100.0,671.45,671.45,670.35,671.09,1100.0
2023-04-06 15:00:00,672.02,672.02,669.51,670.63,3408.0,672.02,672.02,669.51,670.63,3408.0
2023-04-06 15:30:00,671.21,673.78,671.12,672.54,10501.0,671.21,673.78,671.12,672.54,10501.0
2023-04-10 09:30:00,668.12,670.93,664.63,664.64,2341.0,668.12,670.93,664.63,664.64,2341.0
2023-04-10 10:00:00,664.64,666.5,664.41,665.93,2800.0,664.64,666.5,664.41,665.93,2800.0
2023-04-10 10:30:00,666.95,672.22,666.95,672.22,500.0,666.95,672.22,666.95,672.22,500.0
2023-04-10 11:00:00,672.67,675.1,672.67,673.37,1332.0,672.67,675.1,672.67,673.37,1332.0
2023-04-10 11:30:00,674.23,674.23,671.88,671.88,1100.0,674.23,674.23,671.88,671.88,1100.0
2023-04-10 12:00:00,672.3,672.3,671.72,671.73,1009.0,672.3,672.3,671.72,671.73,1009.0
2023-04-10 12:30:00,672.31,674.37,672.31,674.37,1301.0,672.31,674.37,672.31,674.37,1301.0
2023-04-10 13:00:00,674.76,675.41,674.76,675.41,1456.0,674.76,675.41,674.76,675.41,1456.0
2023-04-10 13:30:00,675.0,676.82,674.9,676.82,3156.0,675.0,676.82,674.9,676.82,3156.0
2023-04-10 14:00:00,676.07,677.27,675.77,675.77,1411.0,676.07,677.27,675.77,675.77,1411.0
2023-04-10 14:30:00,676.38,676.91,675.93,676.73,1278.0,676.38,676.91,675.93,676.73,1278.0
2023-04-10 15:00:00,676.69,678.19,675.96,678.19,1328.0,676.69,678.19,675.96,678.19,1328.0
2023-04-10 15:30:00,677.88,680.19,677.83,679.86,7548.0,677.88,680.19,677.83,679.86,7548.0
2023-04-11 09:30:00,678.54,686.22,678.54,686.04,2254.0,678.54,686.22,678.54,686.04,2254.0
2023-04-11 10:00:00,687.03,688.39,686.14,686.33,3465.0,687.03,688.39,686.14,686.33,3465.0
2023-04-11 10:30:00,686.05,686.05,683.35,683.46,956.0,686.05,686.05,683.35,683.46,956.0
2023-04-11 11:00:00,681.31,681.55,676.84,676.84,2068.0,681.31,681.55,676.84,676.84,2068.0
2023-04-11 11:30:00,677.33,678.83,675.37,677.58,5399.0,677.33,678.83,675.37,677.58,5399.0
2023-04-11 12:00:00,678.3,678.66,676.28,676.35,5005.0,678.3,678.66,676.28,676.35,5005.0
2023-04-11 12:30:00,677.06,679.54,675.81,679.54,5256.0,677.06,679.54,675.81,679.54,5256.0
2023-04-11 13:00:00,679.32,680.15,677.34,678.93,3806.0,679.32,680.15,677.34,678.93,3806.0
2023-04-11 13:30:00,679.23,679.74,678.63,679.21,4202.0,679.23,679.74,678.63,679.21,4202.0
2023-04-11 14:00:00,679.54,680.16,679.34,679.44,2000.0,679.54,680.16,679.34,679.44,2000.0
2023-04-11 14:30:00,678.7,680.36,678.6,680.11,5532.0,678.7,680.36,678.6,680.11,5532.0
2023-04-11 15:00:00,680.0,681.33,679.86,680.65,6218.0,680.0,681.33,679.86,680.65,6218.0
2023-04-11 15:30:00,680.9,681.06,677.15,678.81,18053.0,680.9,681.06,677.15,678.81,18053.0
2023-04-12 09:30:00,682.33,686.4,682.33,685.24,1979.0,682.33,686.4,682.33,685.24,1979.0
2023-04-12 10:00:00,687.39,689.91,687.3,688.92,2679.0,687.39,689.91,687.3,688.92,2679.0
2023-04-12 10:30:00,690.11,690.11,687.0,687.0,765.0,690.11,690.11,687.0,687.0,765.0
2023-04-12 11:00:00,687.1,687.64,683.89,687.63,1700.0,687.1,687.64,683.89,687.63,1700.0
2023-04-12 11:30:00,686.48,690.19,686.48,690.19,700.0,686.48,690.19,686.48,690.19,700.0
2023-04-12 12:00:00,690.89,690.89,688.75,689.45,1412.0,690.89,690.89,688.75,689.45,1412.0
2023-04-12 12:30:00,687.91,689.06,687.55,688.11,1304.0,687.91,689.06,687.55,688.11,1304.0
2023-04-12 13:00:00,688.52,690.12,688.52,689.58,1800.0,688.52,690.12,688.52,689.58,1800.0
2023-04-12 13:30:00,689.62,689.62,688.1,688.63,1080.0,689.62,689.62,688.1,688.63,1080.0
2023-04-12 14:00:00,690.12,690.12,689.02,689.21,814.0,690.12,690.12,689.02,689.21,814.0
2023-04-12 14:30:00,688.29,688.29,686.4,686.88,2347.0,688.29,688.29,686.4,686.88,2347.0
2023-04-12 15:00:00,686.67,686.67,684.1,685.18,2115.0,686.67,686.67,684.1,685.18,2115.0
2023-04-12 15:30:00,684.37,686.75,684.34,684.98,12049.0,684.37,686.75,684.34,684.98,12049.0
2023-04-13 09:30:00,687.05,694.13,687.05,691.74,1966.0,687.05,694.13,687.05,691.74,1966.0
2023-04-13 10:00:00,688.56,689.58,688.56,689.16,540.0,688.56,689.58,688.56,689.16,540.0
2023-04-13 10:30:00,688.5,688.5,687.97,687.98,200.0,688.5,688.5,687.97,687.98,200.0
2023-04-13 11:00:00,688.05,688.05,687.06,687.07,947.0,688.05,688.05,687.06,687.07,947.0
2023-04-13 11:30:00,687.35,690.71,687.35,690.71,2012.0,687.35,690.71,687.35,690.71,2012.0
2023-04-13 12:00:00,691.03,691.13,691.03,691.13,200.0,691.03,691.13,691.03,691.13,200.0
2023-04-13 12:30:00,691.18,691.18,690.73,690.74,200.0,691.18,691.18,690.73,690.74,200.0
2023-04-13 13:00:00,689.83,691.67,689.83,691.26,908.0,689.83,691.67,689.83,691.26,908.0
2023-04-13 13:30:00,692.6,692.6,692.48,692.55,400.0,692.6,692.6,692.48,692.55,400.0
2023-04-13 14:00:00,693.88,695.2,693.66,694.75,1208.0,693.88,695.2,693.66,694.75,1208.0
2023-04-13 14:30:00,694.24,696.47,694.24,696.47,1470.0,694.24,696.47,694.24,696.47,1470.0
2023-04-13 15:00:00,697.15,698.99,697.15,698.16,3012.0,697.15,698.99,697.15,698.16,3012.0
2023-04-13 15:30:00,696.44,699.22,696.25,699.22,11711.0,696.44,699.22,696.25,699.22,11711.0
2023-04-14 09:30:00,695.22,700.83,695.22,700.73,1936.0,695.22,700.83,695.22,700.73,1936.0
2023-04-14 10:00:00,699.7,702.26,699.45,699.73,3741.0,699.7,702.26,699.45,699.73,3741.0
2023-04-14 10:30:00,701.48,701.48,698.81,699.04,2408.0,701.48,701.48,698.81,699.04,2408.0
2023-04-14 11:00:00,696.69,697.26,696.2,696.2,600.0,696.69,697.26,696.2,696.2,600.0
2023-04-14 11:30:00,696.23,699.23,695.9,699.23,3200.0,696.23,699.23,695.9,699.23,3200.0
2023-04-14 12:00:00,698.65,698.65,697.06,698.16,1562.0,698.65,698.65,697.06,698.16,1562.0
2023-04-14 12:30:00,697.94,697.94,696.35,696.35,900.0,697.94,697.94,696.35,696.35,900.0
2023-04-14 13:00:00,696.83,697.96,696.49,697.16,1400.0,696.83,697.96,696.49,697.16,1400.0
2023-04-14 13:30:00,695.55,699.03,695.54,699.02,1893.0,695.55,699.03,695.54,699.02,1893.0
2023-04-14 14:00:00,699.99,700.32,698.41,698.81,5488.0,699.99,700.32,698.41,698.81,5488.0
2023-04-14 14:30:00,698.83,700.0,698.83,699.75,2200.0,698.83,700.0,698.83,699.75,2200.0
2023-04-14 15:00:00,698.65,699.23,697.73,699.23,686.0,698.65,699.23,697.73,699.23,686.0
2023-04-14 15:30:00,699.44,700.17,697.66,697.97,16988.0,699.44,700.17,697.66,697.97,16988.0
2023-04-17 09:30:00,700.68,703.46,696.38,696.38,2910.0,700.68,703.46,696.38,696.38,2910.0
2023-04-17 10:00:00,696.38,696.56,692.87,692.87,1400.0,696.38,696.56,692.87,692.87,1400.0
2023-04-17 10:30:00,692.56,692.56,689.77,691.39,1468.0,692.56,692.56,689.77,691.39,1468.0
2023-04-17 11:00:00,692.19,696.32,692.19,696.26,1000.0,692.19,696.32,692.19,696.26,1000.0
2023-04-17 11:30:00,694.44,694.83,691.99,691.99,1300.0,694.44,694.83,691.99,691.99,1300.0
2023-04-17 12:00:00,692.91,692.91,690.27,690.35,1172.0,692.91,692.91,690.27,690.35,1172.0
2023-04-17 12:30:00,690.0,691.08,689.39,690.19,2600.0,690.0,691.08,689.39,690.19,2600.0
2023-04-17 13:00:00,691.25,691.25,689.27,689.51,2219.0,691.25,691.25,689.27,689.51,2219.0
2023-04-17 13:30:00,689.42,690.59,687.66,687.66,1600.0,689.42,690.59,687.66,687.66,1600.0
2023-04-17 14:00:00,686.91,689.99,686.9,689.99,2857.0,686.91,689.99,686.9,689.99,2857.0
2023-04-17 14:30:00,690.14,692.6,690.14,692.24,400.0,690.14,692.6,690.14,692.24,400.0
2023-04-17 15:00:00,692.75,694.32,692.75,694.25,812.0,692.75,694.32,692.75,694.25,812.0
2023-04-17 15:30:00,693.88,696.84,692.95,696.5,6988.0,693.88,696.84,692.95,696.5,6988.0
2023-04-18 09:30:00,700.0,702.29,693.19,693.84,4633.0,700.0,702.29,693.19,693.84,4633.0
2023-04-18 10:00:00,694.99,694.99,693.85,693.85,300.0,694.99,694.99,693.85,693.85,300.0
2023-04-18 10:30:00,694.05,697.8,693.91,697.3,3648.0,694.05,697.8,693.91,697.3,3648.0
2023-04-18 11:00:00,697.97,697.97,694.97,694.98,800.0,697.97,697.97,694.97,694.98,800.0
2023-04-18 11:30:00,695.25,695.66,694.81,695.66,1288.0,695.25,695.66,694.81,695.66,1288.0
2023-04-18 12:00:00,695.34,697.38,694.67,697.38,1614.0,695.34,697.38,694.67,697.38,1614.0
2023-04-18 12:30:00,696.95,697.52,696.44,697.52,1200.0,696.95,697.52,696.44,697.52,1200.0
2023-04-18 13:00:00,698.24,698.24,696.45,696.45,700.0,698.24,698.24,696.45,696.45,700.0
2023-04-18 13:30:00,697.56,697.96,694.83,695.91,3700.0,697.56,697.96,694.83,695.91,3700.0
2023-04-18 14:00:00,696.03,697.75,695.72,697.17,1960.0,696.03,697.75,695.72,697.17,1960.0
2023-04-18 14:30:00,697.85,697.97,695.93,697.32,2829.0,697.85,697.97,695.93,697.32,2829.0
2023-04-18 15:00:00,697.86,698.66,697.37,697.58,7306.0,697.86,698.66,697.37,697.58,7306.0
2023-04-18 15:30:00,697.53,699.24,697.23,697.37,19145.0,697.53,699.24,697.23,697.37,19145.0
2023-04-19 09:30:00,692.16,692.78,686.08,689.19,4212.0,692.16,692.78,686.08,689.19,4212.0
2023-04-19 10:00:00,689.97,690.31,686.82,687.52,5366.0,689.97,690.31,686.82,687.52,5366.0
2023-04-19 10:30:00,687.26,690.36,687.03,690.36,2937.0,687.26,690.36,687.03,690.36,2937.0
2023-04-19 11:00:00,689.71,693.44,689.71,691.61,4171.0,689.71,693.44,689.71,691.61,4171.0
2023-04-19 11:30:00,691.62,692.57,691.3,691.52,3560.0,691.62,692.57,691.3,691.52,3560.0
2023-04-19 12:00:00,691.35,691.46,688.81,690.1,4715.0,691.35,691.46,688.81,690.1,4715.0
2023-04-19 12:30:00,690.7,691.0,690.46,691.0,1682.0,690.7,691.0,690.46,691.0,1682.0
2023-04-19 13:00:00,690.99,691.33,690.62,691.0,2400.0,690.99,691.33,690.62,691.0,2400.0
2023-04-19 13:30:00,691.0,691.65,690.73,691.6,3177.0,691.0,691.65,690.73,691.6,3177.0
2023-04-19 14:00:00,691.5,691.95,690.84,691.21,4481.0,691.5,691.95,690.84,691.21,4481.0
2023-04-19 14:30:00,691.3,691.37,690.06,691.37,6578.0,691.3,691.37,690.06,691.37,6578.0
2023-04-19 15:00:00,691.13,691.72,690.72,691.05,10400.0,691.13,691.72,690.72,691.05,10400.0
2023-04-19 15:30:00,691.05,695.32,690.69,695.31,25047.0,691.05,695.32,690.69,695.31,25047.0
2023-04-20 09:30:00,693.65,695.83,692.87,695.05,3262.0,693.65,695.83,692.87,695.05,3262.0
2023-04-20 10:00:00,699.68,700.0,697.14,699.1,7686.0,699.68,700.0,697.14,699.1,7686.0
2023-04-20 10:30:00,699.79,701.42,699.12,700.08,8998.0,699.79,701.42,699.12,700.08,8998.0
2023-04-20 11:00:00,700.28,700.34,698.14,698.14,2210.0,700.28,700.34,698.14,698.14,2210.0
2023-04-20 11:30:00,698.66,699.12,696.31,697.93,7249.0,698.66,699.12,696.31,697.93,7249.0
2023-04-20 12:00:00,697.93,698.64,697.6,698.15,3500.0,697.93,698.64,697.6,698.15,3500.0
2023-04-20 12:30:00,698.49,699.71,698.27,699.71,7302.0,698.49,699.71,698.27,699.71,7302.0
2023-04-20 13:00:00,700.1,700.11,697.61,698.41,3666.0,700.1,700.11,697.61,698.41,3666.0
2023-04-20 13:30:00,698.1,698.81,697.01,697.65,5034.0,698.1,698.81,697.01,697.65,5034.0
2023-04-20 14:00:00,697.9,699.14,697.9,698.7,1500.0,697.9,699.14,697.9,698.7,1500.0
2023-04-20 14:30:00,698.16,699.0,696.61,699.0,13047.0,698.16,699.0,696.61,699.0,13047.0
2023-04-20 15:00:00,699.0,701.38,699.0,700.02,11637.0,699.0,701.38,699.0,700.02,11637.0
2023-04-20 15:30:00,700.04,704.15,700.04,703.47,25635.0,700.04,704.15,700.04,703.47,25635.0
2023-04-21 09:30:00,707.62,717.53,707.62,711.34,9491.0,707.62,717.53,707.62,711.34,9491.0
2023-04-21 10:00:00,710.79,717.09,707.06,716.0,12968.0,710.79,717.09,707.06,716.0,12968.0
2023-04-21 10:30:00,716.38,716.84,712.12,713.21,7230.0,716.38,716.84,712.12,713.21,7230.0
2023-04-21 11:00:00,713.53,721.85,713.29,721.34,8139.0,713.53,721.85,713.29,721.34,8139.0
2023-04-21 11:30:00,721.9,724.05,721.12,722.16,9572.0,721.9,724.05,721.12,722.16,9572.0
2023-04-21 12:00:00,722.69,727.33,722.69,726.81,4818.0,722.69,727.33,722.69,726.81,4818.0
2023-04-21 12:30:00,725.63,728.85,724.45,727.98,5432.0,725.63,728.85,724.45,727.98,5432.0
2023-04-21 13:00:00,727.01,727.19,723.92,724.95,14677.0,727.01,727.19,723.92,724.95,14677.0
2023-04-21 13:30:00,725.22,725.34,722.44,723.5,7552.0,725.22,725.34,722.44,723.5,7552.0
2023-04-21 14:00:00,724.29,724.67,722.44,722.63,4729.0,724.29,724.67,722.44,722.63,4729.0
2023-04-21 14:30:00,722.81,722.91,718.5,719.3,13201.0,722.81,722.91,718.5,719.3,13201.0
2023-04-21 15:00:00,719.32,720.55,719.13,720.46,11273.0,719.32,720.55,719.13,720.46,11273.0
2023-04-21 15:30:00,720.77,721.64,718.3,719.14,34072.0,720.77,721.64,718.3,719.14,34072.0
2023-04-24 09:30:00,722.51,726.56,719.45,720.89,9681.0,722.51,726.56,719.45,720.89,9681.0
2023-04-24 10:00:00,718.69,719.99,716.22,719.55,8213.0,718.69,719.99,716.22,719.55,8213.0
2023-04-24 10:30:00,720.0,720.0,715.9,716.42,6643.0,720.0,720.0,715.9,716.42,6643.0
2023-04-24 11:00:00,715.6,717.29,715.5,715.89,2268.0,715.6,717.29,715.5,715.89,2268.0
2023-04-24 11:30:00,716.08,717.5,713.0,713.12,4462.0,716.08,717.5,713.0,713.12,4462.0
2023-04-24 12:00:00,713.74,714.72,712.65,713.73,4626.0,713.74,714.72,712.65,713.73,4626.0
2023-04-24 12:30:00,714.56,718.57,714.56,718.57,4398.0,714.56,718.57,714.56,718.57,4398.0
2023-04-24 13:00:00,718.61,718.74,713.37,715.41,6089.0,718.61,718.74,713.37,715.41,6089.0
2023-04-24 13:30:00,714.88,716.26,714.36,716.26,10870.0,714.88,716.26,714.36,716.26,10870.0
2023-04-24 14:00:00,716.05,718.15,716.0,718.15,6520.0,716.05,718.15,716.0,718.15,6520.0
2023-04-24 14:30:00,718.35,719.37,717.4,718.02,3094.0,718.35,719.37,717.4,718.02,3094.0
2023-04-24 15:00:00,718.26,718.46,715.86,716.11,5581.0,718.26,718.46,715.86,716.11,5581.0
2023-04-24 15:30:00,715.73,717.06,712.86,713.25,30068.0,715.73,717.06,712.86,713.25,30068.0
2023-04-25 09:30:00,711.35,714.04,708.9,713.29,3643.0,711.35,714.04,708.9,713.29,3643.0
2023-04-25 10:00:00,714.69,714.93,708.83,711.13,7686.0,714.69,714.93,708.83,711.13,7686.0
2023-04-25 10:30:00,711.59,714.98,711.58,714.14,6918.0,711.59,714.98,711.58,714.14,6918.0
2023-04-25 11:00:00,714.01,715.37,712.79,712.79,6180.0,714.01,715.37,712.79,712.79,6180.0
2023-04-25 11:30:00,712.07,712.3,710.66,711.93,2920.0,712.07,712.3,710.66,711.93,2920.0
2023-04-25 12:00:00,711.33,711.33,709.9,710.23,2206.0,711.33,711.33,709.9,710.23,2206.0
2023-04-25 12:30:00,709.99,712.54,709.99,712.53,5539.0,709.99,712.54,709.99,712.53,5539.0
2023-04-25 13:00:00,712.63,713.24,710.5,713.24,4903.0,712.63,713.24,710.5,713.24,4903.0
2023-04-25 13:30:00,712.91,713.1,710.5,712.3,3200.0,712.91,713.1,710.5,712.3,3200.0
2023-04-25 14:00:00,711.89,713.6,711.52,713.49,1900.0,711.89,713.6,711.52,713.49,1900.0
2023-04-25 14:30:00,713.64,714.59,712.34,712.46,9672.0,713.64,714.59,712.34,712.46,9672.0
2023-04-25 15:00:00,712.38,713.23,711.74,712.78,3037.0,712.38,713.23,711.74,712.78,3037.0
2023-04-25 15:30:00,713.09,713.14,708.25,709.68,27582.0,713.09,713.14,708.25,709.68,27582.0
2023-04-26 09:30:00,710.96,711.16,708.0,711.16,3671.0,710.96,711.16,708.0,711.16,3671.0
2023-04-26 10:00:00,711.12,711.91,709.36,710.74,10746.0,711.12,711.91,709.36,710.74,10746.0
2023-04-26 10:30:00,711.33,717.34,710.77,717.08,3524.0,711.33,717.34,710.77,717.08,3524.0
2023-04-26 11:00:00,718.03,723.45,717.5,723.45,6245.0,718.03,723.45,717.5,723.45,6245.0
2023-04-26 11:30:00,722.59,722.66,720.23,721.75,4840.0,722.59,722.66,720.23,721.75,4840.0
2023-04-26 12:00:00,721.79,722.98,721.44,722.9,2723.0,721.79,722.98,721.44,722.9,2723.0
2023-04-26 12:30:00,723.89,723.89,720.61,721.3,4826.0,723.89,723.89,720.61,721.3,4826.0
2023-04-26 13:00:00,721.54,722.19,721.06,721.48,2359.0,721.54,722.19,721.06,721.48,2359.0
2023-04-26 13:30:00,721.47,721.48,718.71,718.71,6263.0,721.47,721.48,718.71,718.71,6263.0
2023-04-26 14:00:00,718.58,720.69,716.26,720.69,12257.0,718.58,720.69,716.26,720.69,12257.0
2023-04-26 14:30:00,721.2,722.32,716.61,717.32,12864.0,721.2,722.32,716.61,717.32,12864.0
2023-04-26 15:00:00,717.34,717.34,715.03,715.69,6449.0,717.34,717.34,715.03,715.69,6449.0
2023-04-26 15:30:00,715.94,716.0,712.59,713.85,34888.0,715.94,716.0,712.59,713.85,34888.0
2023-04-27 09:30:00,724.16,727.18,719.17,723.92,4696.0,724.16,727.18,719.17,723.92,4696.0
2023-04-27 10:00:00,719.59,725.39,719.56,724.06,5753.0,719.59,725.39,719.56,724.06,5753.0
2023-04-27 10:30:00,724.72,728.27,724.72,726.61,3209.0,724.72,728.27,724.72,726.61,3209.0
2023-04-27 11:00:00,727.33,730.05,726.72,730.05,4953.0,727.33,730.05,726.72,730.05,4953.0
2023-04-27 11:30:00,731.04,732.17,727.08,728.48,7415.0,731.04,732.17,727.08,728.48,7415.0
2023-04-27 12:00:00,728.97,730.72,728.97,729.27,4521.0,728.97,730.72,728.97,729.27,4521.0
2023-04-27 12:30:00,730.14,731.19,728.07,729.11,5478.0,730.14,731.19,728.07,729.11,5478.0
2023-04-27 13:00:00,728.27,731.73,728.27,731.46,5218.0,728.27,731.73,728.27,731.46,5218.0
2023-04-27 13:30:00,732.2,736.37,731.15,731.15,4908.0,732.2,736.37,731.15,731.15,4908.0
2023-04-27 14:00:00,732.0,732.18,730.63,731.53,2934.0,732.0,732.18,730.63,731.53,2934.0
2023-04-27 14:30:00,732.01,732.63,729.51,731.12,7272.0,732.01,732.63,729.51,731.12,7272.0
2023-04-27 15:00:00,731.81,732.52,729.35,729.35,3905.0,731.81,732.52,729.35,729.35,3905.0
2023-04-27 15:30:00,729.45,734.68,727.0,734.66,31809.0,729.45,734.68,727.0,734.66,31809.0
2023-04-28 09:30:00,719.22,739.0,718.22,732.65,21059.0,719.22,739.0,718.22,732.65,21059.0
2023-04-28 10:00:00,732.65,747.61,728.14,745.04,10815.0,732.65,747.61,728.14,745.04,10815.0
2023-04-28 10:30:00,748.82,757.81,743.7,750.32,13576.0,748.82,757.81,743.7,750.32,13576.0
2023-04-28 11:00:00,750.32,755.24,748.01,752.11,10824.0,750.32,755.24,748.01,752.11,10824.0
2023-04-28 11:30:00,753.54,758.0,747.7,749.24,10531.0,753.54,758.0,747.7,749.24,10531.0
2023-04-28 12:00:00,750.14,754.96,747.68,749.53,7625.0,750.14,754.96,747.68,749.53,7625.0
2023-04-28 12:30:00,749.53,750.26,745.13,746.7,7627.0,749.53,750.26,745.13,746.7,7627.0
2023-04-28 13:00:00,747.07,747.33,743.75,744.34,5999.0,747.07,747.33,743.75,744.34,5999.0
2023-04-28 13:30:00,746.58,746.77,741.19,741.21,3700.0,746.58,746.77,741.19,741.21,3700.0
2023-04-28 14:00:00,741.98,743.14,739.53,739.93,11832.0,741.98,743.14,739.53,739.93,11832.0
2023-04-28 14:30:00,739.75,739.75,733.0,734.49,16801.0,739.75,739.75,733.0,734.49,16801.0
2023-04-28 15:00:00,734.5,738.74,731.72,731.78,19590.0,734.5,738.74,731.72,731.78,19590.0
2023-04-28 15:30:00,731.95,734.23,727.36,728.35,44735.0,731.95,734.23,727.36,728.35,44735.0
2023-05-01 09:30:00,726.72,726.72,714.63,716.3,5124.0,726.72,726.72,714.63,716.3,5124.0
2023-05-01 10:00:00,716.39,734.99,716.39,732.21,13034.0,716.39,734.99,716.39,732.21,13034.0
2023-05-01 10:30:00,733.73,737.02,733.3,736.44,5327.0,733.73,737.02,733.3,736.44,5327.0
2023-05-01 11:00:00,737.35,738.42,735.64,737.48,2508.0,737.35,738.42,735.64,737.48,2508.0
2023-05-01 11:30:00,738.09,744.83,737.95,744.35,4258.0,738.09,744.83,737.95,744.35,4258.0
2023-05-01 12:00:00,744.52,747.49,743.95,747.48,6600.0,744.52,747.49,743.95,747.48,6600.0
2023-05-01 12:30:00,747.75,748.88,746.32,746.93,6256.0,747.75,748.88,746.32,746.93,6256.0
2023-05-01 13:00:00,748.05,750.71,748.05,749.78,5532.0,748.05,750.71,748.05,749.78,5532.0
2023-05-01 13:30:00,748.29,751.58,747.05,751.58,5358.0,748.29,751.58,747.05,751.58,5358.0
2023-05-01 14:00:00,750.28,750.28,748.82,749.25,4420.0,750.28,750.28,748.82,749.25,4420.0
2023-05-01 14:30:00,749.94,750.05,748.66,749.49,5739.0,749.94,750.05,748.66,749.49,5739.0
2023-05-01 15:00:00,749.16,751.18,748.99,750.59,6305.0,749.16,751.18,748.99,750.59,6305.0
2023-05-01 15:30:00,750.33,750.89,744.26,745.68,27479.0,750.33,750.89,744.26,745.68,27479.0
2023-05-02 09:30:00,749.44,749.44,738.79,748.78,4917.0,749.44,749.44,738.79,748.78,4917.0
2023-05-02 10:00:00,748.52,749.2,728.73,731.5,9002.0,748.52,749.2,728.73,731.5,9002.0
2023-05-02 10:30:00,730.5,731.26,725.63,726.65,6459.0,730.5,731.26,725.63,726.65,6459.0
2023-05-02 11:00:00,727.5,729.31,725.29,729.31,4869.0,727.5,729.31,725.29,729.31,4869.0
2023-05-02 11:30:00,729.97,734.47,729.72,734.03,5671.0,729.97,734.47,729.72,734.03,5671.0
2023-05-02 12:00:00,733.58,735.12,733.22,734.74,3750.0,733.58,735.12,733.22,734.74,3750.0
2023-05-02 12:30:00,735.27,735.71,733.48,733.48,3763.0,735.27,735.71,733.48,733.48,3763.0
2023-05-02 13:00:00,733.18,733.44,728.79,730.79,3801.0,733.18,733.44,728.79,730.79,3801.0
2023-05-02 13:30:00,730.55,733.22,730.18,732.28,3400.0,730.55,733.22,730.18,732.28,3400.0
2023-05-02 14:00:00,732.67,738.32,731.99,738.32,5430.0,732.67,738.32,731.99,738.32,5430.0
2023-05-02 14:30:00,738.13,741.91,738.08,740.29,8577.0,738.13,741.91,738.08,740.29,8577.0
2023-05-02 15:00:00,741.23,743.97,741.23,743.28,7682.0,741.23,743.97,741.23,743.28,7682.0
2023-05-02 15:30:00,743.13,744.03,737.02,739.71,28109.0,743.13,744.03,737.02,739.71,28109.0
2023-05-03 09:30:00,740.47,745.48,732.1,742.79,14355.0,740.47,745.48,732.1,742.79,14355.0
2023-05-03 10:00:00,745.48,747.55,739.75,739.75,2731.0,745.48,747.55,739.75,739.75,2731.0
2023-05-03 10:30:00,739.71,741.58,736.94,738.32,1147.0,739.71,741.58,736.94,738.32,1147.0
2023-05-03 11:00:00,736.19,741.77,733.6,741.77,3986.0,736.19,741.77,733.6,741.77,3986.0
2023-05-03 11:30:00,741.12,741.29,738.68,741.29,1582.0,741.12,741.29,738.68,741.29,1582.0
2023-05-03 12:00:00,740.32,741.04,736.9,738.79,1957.0,740.32,741.04,736.9,738.79,1957.0
2023-05-03 12:30:00,739.45,742.23,739.44,742.23,1200.0,739.45,742.23,739.44,742.23,1200.0
2023-05-03 13:00:00,741.71,743.33,740.45,742.27,1519.0,741.71,743.33,740.45,742.27,1519.0
2023-05-03 13:30:00,742.66,743.11,740.3,740.3,813.0,742.66,743.11,740.3,740.3,813.0
2023-05-03 14:00:00,740.29,746.74,740.29,745.58,4394.0,740.29,746.74,740.29,745.58,4394.0
2023-05-03 14:30:00,743.92,755.72,740.97,754.76,12558.0,743.92,755.72,740.97,754.76,12558.0
2023-05-03 15:00:00,756.02,756.02,747.49,749.79,10415.0,756.02,756.02,747.49,749.79,10415.0
2023-05-03 15:30:00,749.91,753.33,749.29,752.71,57900.0,749.91,753.33,749.29,752.71,57900.0
2023-05-04 09:30:00,748.67,758.22,748.67,757.92,7987.0,748.67,758.22,748.67,757.92,7987.0
2023-05-04 10:00:00,758.05,760.15,757.24,758.52,5047.0,758.05,760.15,757.24,758.52,5047.0
2023-05-04 10:30:00,758.12,758.12,752.76,754.5,2972.0,758.12,758.12,752.76,754.5,2972.0
2023-05-04 11:00:00,753.83,753.83,745.64,751.0,8309.0,753.83,753.83,745.64,751.0,8309.0
2023-05-04 11:30:00,751.67,754.07,751.44,753.36,3000.0,751.67,754.07,751.44,753.36,3000.0
2023-05-04 12:00:00,752.77,752.77,749.27,752.17,2450.0,752.77,752.77,749.27,752.17,2450.0
2023-05-04 12:30:00,752.48,755.08,752.07,755.08,2400.0,752.48,755.08,752.07,755.08,2400.0
2023-05-04 13:00:00,755.99,757.01,753.63,754.0,2731.0,755.99,757.01,753.63,754.0,2731.0
2023-05-04 13:30:00,753.35,753.35,749.03,749.91,2200.0,753.35,753.35,749.03,749.91,2200.0
2023-05-04 14:00:00,750.74,750.88,745.5,746.13,2300.0,750.74,750.88,745.5,746.13,2300.0
2023-05-04 14:30:00,745.56,745.81,741.31,741.95,2685.0,745.56,745.81,741.31,741.95,2685.0
2023-05-04 15:00:00,742.17,745.51,742.16,744.74,9251.0,742.17,745.51,742.16,744.74,9251.0
2023-05-04 15:30:00,744.84,746.7,736.0,736.65,33459.0,744.84,746.7,736.0,736.65,33459.0
2023-05-05 09:30:00,739.92,743.37,736.48,739.54,4706.0,739.92,743.37,736.48,739.54,4706.0
2023-05-05 10:00:00,739.2,741.5,738.76,740.68,9474.0,739.2,741.5,738.76,740.68,9474.0
2023-05-05 10:30:00,740.7,740.9,735.52,735.52,3600.0,740.7,740.9,735.52,735.52,3600.0
2023-05-05 11:00:00,735.38,735.38,730.32,731.87,3081.0,735.38,735.38,730.32,731.87,3081.0
2023-05-05 11:30:00,732.01,733.65,731.44,733.65,1868.0,732.01,733.65,731.44,733.65,1868.0
2023-05-05 12:00:00,733.79,735.67,733.78,734.93,6255.0,733.79,735.67,733.78,734.93,6255.0
2023-05-05 12:30:00,734.35,734.35,730.52,731.19,1760.0,734.35,734.35,730.52,731.19,1760.0
2023-05-05 13:00:00,732.21,732.65,731.47,732.05,1895.0,732.21,732.65,731.47,732.05,1895.0
2023-05-05 13:30:00,733.06,733.55,732.54,732.67,1000.0,733.06,733.55,732.54,732.67,1000.0
2023-05-05 14:00:00,733.0,733.0,731.25,732.61,1307.0,733.0,733.0,731.25,732.61,1307.0
2023-05-05 14:30:00,733.25,733.62,732.32,732.32,10736.0,733.25,733.62,732.32,732.32,10736.0
2023-05-05 15:00:00,732.63,733.02,731.28,732.49,1810.0,732.63,733.02,731.28,732.49,1810.0
2023-05-05 15:30:00,732.44,733.06,731.15,732.2,8342.0,732.44,733.06,731.15,732.2,8342.0
2023-05-08 09:30:00,729.54,734.23,729.54,733.32,5742.0,729.54,734.23,729.54,733.32,5742.0
2023-05-08 10:00:00,733.4,733.73,730.94,731.88,4603.0,733.4,733.73,730.94,731.88,4603.0
2023-05-08 10:30:00,732.82,735.63,732.47,733.87,8264.0,732.82,735.63,732.47,733.87,8264.0
2023-05-08 11:00:00,733.0,734.72,732.81,732.81,1000.0,733.0,734.72,732.81,732.81,1000.0
2023-05-08 11:30:00,733.1,733.72,732.39,733.72,500.0,733.1,733.72,732.39,733.72,500.0
2023-05-08 12:00:00,733.86,734.08,731.29,731.29,2568.0,733.86,734.08,731.29,731.29,2568.0
2023-05-08 12:30:00,731.12,732.21,731.11,732.13,400.0,731.12,732.21,731.11,732.13,400.0
2023-05-08 13:00:00,732.59,733.43,731.44,731.44,1839.0,732.59,733.43,731.44,731.44,1839.0
2023-05-08 13:30:00,731.37,733.16,731.09,733.16,6453.0,731.37,733.16,731.09,733.16,6453.0
2023-05-08 14:00:00,733.33,733.38,730.0,732.48,1603.0,733.33,733.38,730.0,732.48,1603.0
2023-05-08 14:30:00,733.4,733.82,732.86,733.53,3403.0,733.4,733.82,732.86,733.53,3403.0
2023-05-08 15:00:00,733.37,734.4,732.97,734.21,8859.0,733.37,734.4,732.97,734.21,8859.0
2023-05-08 15:30:00,734.21,736.78,732.72,736.4,24829.0,734.21,736.78,732.72,736.4,24829.0
2023-05-09 09:30:00,735.42,741.83,734.77,740.14,13706.0,735.42,741.83,734.77,740.14,13706.0
2023-05-09 10:00:00,738.32,739.19,736.38,739.19,2585.0,738.32,739.19,736.38,739.19,2585.0
2023-05-09 10:30:00,737.96,738.64,737.16,738.32,3500.0,737.96,738.64,737.16,738.32,3500.0
2023-05-09 11:00:00,738.09,740.37,737.66,739.61,3160.0,738.09,740.37,737.66,739.61,3160.0
2023-05-09 11:30:00,739.3,739.56,738.87,738.87,1712.0,739.3,739.56,738.87,738.87,1712.0
2023-05-09 12:00:00,736.54,736.54,734.74,735.7,1857.0,736.54,736.54,734.74,735.7,1857.0
2023-05-09 12:30:00,735.19,735.86,735.18,735.86,300.0,735.19,735.86,735.18,735.86,300.0
2023-05-09 13:00:00,737.43,737.66,736.64,736.64,300.0,737.43,737.66,736.64,736.64,300.0
2023-05-09 13:30:00,737.3,737.88,736.19,737.88,900.0,737.3,737.88,736.19,737.88,900.0
2023-05-09 14:00:00,737.56,737.73,736.19,737.73,864.0,737.56,737.73,736.19,737.73,864.0
2023-05-09 14:30:00,736.53,736.58,735.92,735.92,1285.0,736.53,736.58,735.92,735.92,1285.0
2023-05-09 15:00:00,734.95,735.21,734.51,735.04,1047.0,734.95,735.21,734.51,735.04,1047.0
2023-05-09 15:30:00,734.86,737.26,733.75,737.24,18878.0,734.86,737.26,733.75,737.24,18878.0
2023-05-10 09:30:00,744.33,749.99,741.43,743.86,9171.0,744.33,749.99,741.43,743.86,9171.0
2023-05-10 10:00:00,744.09,747.47,743.5,747.0,11364.0,744.09,747.47,743.5,747.0,11364.0
2023-05-10 10:30:00,746.11,746.86,742.99,745.43,6109.0,746.11,746.86,742.99,745.43,6109.0
2023-05-10 11:00:00,746.27,755.46,745.43,755.46,5303.0,746.27,755.46,745.43,755.46,5303.0
2023-05-10 11:30:00,754.62,757.02,751.78,751.78,9056.0,754.62,757.02,751.78,751.78,9056.0
2023-05-10 12:00:00,750.91,752.28,749.81,751.55,1550.0,750.91,752.28,749.81,751.55,1550.0
2023-05-10 12:30:00,752.4,753.8,749.99,751.51,2817.0,752.4,753.8,749.99,751.51,2817.0
2023-05-10 13:00:00,751.67,751.67,748.73,749.03,2700.0,751.67,751.67,748.73,749.03,2700.0
2023-05-10 13:30:00,749.74,751.68,749.15,751.68,800.0,749.74,751.68,749.15,751.68,800.0
2023-05-10 14:00:00,753.81,754.98,753.35,754.12,1409.0,753.81,754.98,753.35,754.12,1409.0
2023-05-10 14:30:00,754.72,756.07,753.94,754.15,1638.0,754.72,756.07,753.94,754.15,1638.0
2023-05-10 15:00:00,755.04,756.02,753.94,755.35,1802.0,755.04,756.02,753.94,755.35,1802.0
2023-05-10 15:30:00,755.99,758.46,755.08,757.9,14976.0,755.99,758.46,755.08,757.9,14976.0
2023-05-11 09:30:00,759.0,762.73,751.09,756.43,5276.0,759.0,762.73,751.09,756.43,5276.0
2023-05-11 10:00:00,757.63,758.83,753.72,755.63,5445.0,757.63,758.83,753.72,755.63,5445.0
2023-05-11 10:30:00,756.82,758.1,755.05,757.7,3668.0,756.82,758.1,755.05,757.7,3668.0
2023-05-11 11:00:00,758.0,758.0,755.09,756.5,15244.0,758.0,758.0,755.09,756.5,15244.0
2023-05-11 11:30:00,756.35,756.65,755.46,755.5,9235.0,756.35,756.65,755.46,755.5,9235.0
2023-05-11 12:00:00,755.35,755.36,751.4,751.4,2738.0,755.35,755.36,751.4,751.4,2738.0
2023-05-11 12:30:00,751.91,752.91,746.52,746.73,2423.0,751.91,752.91,746.52,746.73,2423.0
2023-05-11 13:00:00,746.91,747.19,745.83,746.26,1643.0,746.91,747.19,745.83,746.26,1643.0
2023-05-11 13:30:00,745.39,746.5,743.02,744.71,1075.0,745.39,746.5,743.02,744.71,1075.0
2023-05-11 14:00:00,745.35,745.84,744.2,745.32,2700.0,745.35,745.84,744.2,745.32,2700.0
2023-05-11 14:30:00,745.87,750.17,745.8,748.78,8213.0,745.87,750.17,745.8,748.78,8213.0
2023-05-11 15:00:00,749.32,750.7,747.76,747.76,5001.0,749.32,750.7,747.76,747.76,5001.0
2023-05-11 15:30:00,748.18,749.31,746.26,749.31,21429.0,748.18,749.31,746.26,749.31,21429.0
2023-05-12 09:30:00,751.41,757.0,750.06,755.0,3232.0,751.41,757.0,750.06,755.0,3232.0
2023-05-12 10:00:00,753.98,758.59,751.18,755.87,7583.0,753.98,758.59,751.18,755.87,7583.0
2023-05-12 10:30:00,756.13,756.13,750.98,754.34,5761.0,756.13,756.13,750.98,754.34,5761.0
2023-05-12 11:00:00,755.05,757.07,754.12,755.85,4000.0,755.05,757.07,754.12,755.85,4000.0
2023-05-12 11:30:00,755.59,755.59,753.65,754.52,2350.0,755.59,755.59,753.65,754.52,2350.0
2023-05-12 12:00:00,754.52,754.52,751.14,751.15,2613.0,754.52,754.52,751.14,751.15,2613.0
2023-05-12 12:30:00,751.15,753.61,749.19,749.93,3200.0,751.15,753.61,749.19,749.93,3200.0
2023-05-12 13:00:00,749.02,751.13,747.34,750.35,2500.0,749.02,751.13,747.34,750.35,2500.0
2023-05-12 13:30:00,750.01,750.88,747.47,747.47,2539.0,750.01,750.88,747.47,747.47,2539.0
2023-05-12 14:00:00,747.23,747.47,743.84,744.49,6807.0,747.23,747.47,743.84,744.49,6807.0
2023-05-12 14:30:00,744.17,746.24,743.51,745.21,4803.0,744.17,746.24,743.51,745.21,4803.0
2023-05-12 15:00:00,745.3,745.75,743.89,744.22,5705.0,745.3,745.75,743.89,744.22,5705.0
2023-05-12 15:30:00,744.26,745.52,741.28,743.82,40493.0,744.26,745.52,741.28,743.82,40493.0
2023-05-15 09:30:00,742.58,747.37,739.61,745.05,6427.0,742.58,747.37,739.61,745.05,6427.0
2023-05-15 10:00:00,745.59,748.14,745.59,748.12,3604.0,745.59,748.14,745.59,748.12,3604.0
2023-05-15 10:30:00,748.49,749.88,746.99,747.77,13573.0,748.49,749.88,746.99,747.77,13573.0
2023-05-15 11:00:00,747.95,750.72,747.34,750.72,6668.0,747.95,750.72,747.34,750.72,6668.0
2023-05-15 11:30:00,750.64,752.02,749.44,752.02,8268.0,750.64,752.02,749.44,752.02,8268.0
2023-05-15 12:00:00,752.27,752.82,751.5,751.84,3170.0,752.27,752.82,751.5,751.84,3170.0
2023-05-15 12:30:00,752.35,755.11,751.84,755.11,4519.0,752.35,755.11,751.84,755.11,4519.0
2023-05-15 13:00:00,755.14,757.06,754.61,756.65,2856.0,755.14,757.06,754.61,756.65,2856.0
2023-05-15 13:30:00,757.21,757.57,756.05,756.3,2474.0,757.21,757.57,756.05,756.3,2474.0
2023-05-15 14:00:00,756.36,756.36,755.28,755.96,4859.0,756.36,756.36,755.28,755.96,4859.0
2023-05-15 14:30:00,755.56,755.7,752.43,752.44,3455.0,755.56,755.7,752.43,752.44,3455.0
2023-05-15 15:00:00,752.1,755.21,751.96,752.83,7540.0,752.1,755.21,751.96,752.83,7540.0
2023-05-15 15:30:00,753.45,757.05,752.3,756.76,29524.0,753.45,757.05,752.3,756.76,29524.0
2023-05-16 09:30:00,753.31,756.32,751.55,756.01,3208.0,753.31,756.32,751.55,756.01,3208.0
2023-05-16 10:00:00,755.38,756.64,754.21,755.68,3433.0,755.38,756.64,754.21,755.68,3433.0
2023-05-16 10:30:00,754.49,754.51,750.88,751.44,5640.0,754.49,754.51,750.88,751.44,5640.0
2023-05-16 11:00:00,750.93,750.93,746.0,747.87,4411.0,750.93,750.93,746.0,747.87,4411.0
2023-05-16 11:30:00,748.36,752.0,747.7,752.0,2193.0,748.36,752.0,747.7,752.0,2193.0
2023-05-16 12:00:00,751.22,751.22,750.62,750.65,1000.0,751.22,751.22,750.62,750.65,1000.0
2023-05-16 12:30:00,750.27,752.9,750.27,752.9,3373.0,750.27,752.9,750.27,752.9,3373.0
2023-05-16 13:00:00,753.12,753.12,750.14,751.0,4562.0,753.12,753.12,750.14,751.0,4562.0
2023-05-16 13:30:00,751.11,752.16,750.5,750.5,1200.0,751.11,752.16,750.5,750.5,1200.0
2023-05-16 14:00:00,752.09,752.35,751.97,751.98,300.0,752.09,752.35,751.97,751.98,300.0
2023-05-16 14:30:00,752.13,753.9,752.13,753.9,1900.0,752.13,753.9,752.13,753.9,1900.0
2023-05-16 15:00:00,754.54,755.45,753.85,755.45,3121.0,754.54,755.45,753.85,755.45,3121.0
2023-05-16 15:30:00,755.33,755.51,753.47,754.03,4314.0,755.33,755.51,753.47,754.03,4314.0
2023-05-17 09:30:00,759.74,759.74,753.1,753.11,5497.0,759.74,759.74,753.1,753.11,5497.0
2023-05-17 10:00:00,752.44,752.44,748.8,748.8,4017.0,752.44,752.44,748.8,748.8,4017.0
2023-05-17 10:30:00,750.53,750.77,749.33,750.19,2892.0,750.53,750.77,749.33,750.19,2892.0
2023-05-17 11:00:00,750.1,750.28,749.01,750.03,1855.0,750.1,750.28,749.01,750.03,1855.0
2023-05-17 11:30:00,750.19,750.69,749.19,749.99,2690.0,750.19,750.69,749.19,749.99,2690.0
2023-05-17 12:00:00,750.14,750.83,749.16,750.83,3011.0,750.14,750.83,749.16,750.83,3011.0
2023-05-17 12:30:00,750.83,752.14,750.28,751.08,3000.0,750.83,752.14,750.28,751.08,3000.0
2023-05-17 13:00:00,750.97,752.12,750.01,751.85,15194.0,750.97,752.12,750.01,751.85,15194.0
2023-05-17 13:30:00,752.08,752.35,751.53,752.04,3700.0,752.08,752.35,751.53,752.04,3700.0
2023-05-17 14:00:00,751.17,752.24,751.17,752.0,2665.0,751.17,752.24,751.17,752.0,2665.0
2023-05-17 14:30:00,752.33,752.64,751.8,752.0,3100.0,752.33,752.64,751.8,752.0,3100.0
2023-05-17 15:00:00,751.88,755.42,751.53,753.73,6758.0,751.88,755.42,751.53,753.73,6758.0
2023-05-17 15:30:00,753.73,753.73,749.08,749.45,15237.0,753.73,753.73,749.08,749.45,15237.0
2023-05-18 09:30:00,749.0,753.69,748.13,751.71,16352.0,749.0,753.69,748.13,751.71,16352.0
2023-05-18 10:00:00,752.5,756.19,752.46,754.98,4875.0,752.5,756.19,752.46,754.98,4875.0
2023-05-18 10:30:00,755.81,755.88,753.89,754.56,3551.0,755.81,755.88,753.89,754.56,3551.0
2023-05-18 11:00:00,754.59,757.15,754.58,755.41,4952.0,754.59,757.15,754.58,755.41,4952.0
2023-05-18 11:30:00,755.77,757.75,755.13,755.44,6215.0,755.77,757.75,755.13,755.44,6215.0
2023-05-18 12:00:00,755.03,755.18,752.59,753.41,4450.0,755.03,755.18,752.59,753.41,4450.0
2023-05-18 12:30:00,753.55,755.18,752.57,754.57,6000.0,753.55,755.18,752.57,754.57,6000.0
2023-05-18 13:00:00,754.57,755.22,752.32,752.32,10119.0,754.57,755.22,752.32,752.32,10119.0
2023-05-18 13:30:00,750.74,752.7,750.74,751.21,3580.0,750.74,752.7,750.74,751.21,3580.0
2023-05-18 14:00:00,751.3,756.29,751.22,756.29,2585.0,751.3,756.29,751.22,756.29,2585.0
2023-05-18 14:30:00,756.39,758.28,756.39,758.28,2595.0,756.39,758.28,756.39,758.28,2595.0
2023-05-18 15:00:00,758.29,758.56,757.22,758.56,1901.0,758.29,758.56,757.22,758.56,1901.0
2023-05-18 15:30:00,758.85,766.15,758.29,766.11,16119.0,758.85,766.15,758.29,766.11,16119.0
2023-05-19 09:30:00,768.06,768.8,760.22,763.32,5479.0,768.06,768.8,760.22,763.32,5479.0
2023-05-19 10:00:00,763.52,766.12,763.52,765.1,3269.0,763.52,766.12,763.52,765.1,3269.0
2023-05-19 10:30:00,765.28,765.28,762.68,762.98,2681.0,765.28,765.28,762.68,762.98,2681.0
2023-05-19 11:00:00,762.55,762.55,757.79,757.97,3900.0,762.55,762.55,757.79,757.97,3900.0
2023-05-19 11:30:00,758.92,758.92,756.65,757.32,4408.0,758.92,758.92,756.65,757.32,4408.0
2023-05-19 12:00:00,755.6,756.87,754.23,756.87,2321.0,755.6,756.87,754.23,756.87,2321.0
2023-05-19 12:30:00,757.06,758.42,757.05,757.26,2290.0,757.06,758.42,757.05,757.26,2290.0
2023-05-19 13:00:00,757.79,758.73,757.19,757.53,4567.0,757.79,758.73,757.19,757.53,4567.0
2023-05-19 13:30:00,757.32,757.32,754.45,754.45,2610.0,757.32,757.32,754.45,754.45,2610.0
2023-05-19 14:00:00,754.35,757.11,754.23,756.89,2821.0,754.35,757.11,754.23,756.89,2821.0
2023-05-19 14:30:00,756.3,756.59,754.31,756.28,2327.0,756.3,756.59,754.31,756.28,2327.0
2023-05-19 15:00:00,755.61,756.45,755.61,755.61,1395.0,755.61,756.45,755.61,755.61,1395.0
2023-05-19 15:30:00,756.16,758.28,755.68,755.77,24378.0,756.16,758.28,755.68,755.77,24378.0
2023-05-22 09:30:00,766.7,790.84,760.37,790.54,20426.0,766.7,790.84,760.37,790.54,20426.0
2023-05-22 10:00:00,789.46,794.02,787.17,787.61,7466.0,789.46,794.02,787.17,787.61,7466.0
2023-05-22 10:30:00,788.21,788.21,780.34,780.4,4555.0,788.21,788.21,780.34,780.4,4555.0
2023-05-22 11:00:00,781.74,784.46,781.47,781.47,6465.0,781.74,784.46,781.47,781.47,6465.0
2023-05-22 11:30:00,781.66,781.66,778.13,778.29,7987.0,781.66,781.66,778.13,778.29,7987.0
2023-05-22 12:00:00,777.62,781.56,777.61,779.61,5298.0,777.62,781.56,777.61,779.61,5298.0
2023-05-22 12:30:00,778.83,780.39,778.43,780.27,3300.0,778.83,780.39,778.43,780.27,3300.0
2023-05-22 13:00:00,780.11,782.22,779.57,781.49,2175.0,780.11,782.22,779.57,781.49,2175.0
2023-05-22 13:30:00,782.76,782.76,779.44,780.27,8385.0,782.76,782.76,779.44,780.27,8385.0
2023-05-22 14:00:00,779.65,780.84,778.25,779.83,3754.0,779.65,780.84,778.25,779.83,3754.0
2023-05-22 14:30:00,778.96,779.74,778.82,779.08,1860.0,778.96,779.74,778.82,779.08,1860.0
2023-05-22 15:00:00,779.16,779.16,775.42,775.64,4293.0,779.16,779.16,775.42,775.64,4293.0
2023-05-22 15:30:00,776.23,777.26,774.38,776.75,20104.0,776.23,777.26,774.38,776.75,20104.0
2023-05-23 09:30:00,769.57,777.02,769.57,771.5,2827.0,769.57,777.02,769.57,771.5,2827.0
2023-05-23 10:00:00,773.19,773.89,771.09,771.69,3052.0,773.19,773.89,771.09,771.69,3052.0
2023-05-23 10:30:00,770.66,770.66,767.33,767.88,3335.0,770.66,770.66,767.33,767.88,3335.0
2023-05-23 11:00:00,768.9,769.4,767.04,767.04,902.0,768.9,769.4,767.04,767.04,902.0
2023-05-23 11:30:00,766.41,766.99,765.66,766.24,9502.0,766.41,766.99,765.66,766.24,9502.0
2023-05-23 12:00:00,765.81,767.25,765.8,765.81,4757.0,765.81,767.25,765.8,765.81,4757.0
2023-05-23 12:30:00,765.97,765.97,764.47,764.89,4302.0,765.97,765.97,764.47,764.89,4302.0
2023-05-23 13:00:00,764.77,764.92,762.61,763.1,5267.0,764.77,764.92,762.61,763.1,5267.0
2023-05-23 13:30:00,762.7,765.52,762.7,765.26,4344.0,762.7,765.52,762.7,765.26,4344.0
2023-05-23 14:00:00,765.16,765.32,762.37,763.38,4758.0,765.16,765.32,762.37,763.38,4758.0
2023-05-23 14:30:00,763.4,764.32,762.15,763.95,10930.0,763.4,764.32,762.15,763.95,10930.0
2023-05-23 15:00:00,763.54,763.6,761.12,762.39,9261.0,763.54,763.6,761.12,762.39,9261.0
2023-05-23 15:30:00,762.4,762.86,759.05,760.29,31048.0,762.4,762.86,759.05,760.29,31048.0
2023-05-24 09:30:00,758.58,759.85,755.75,757.09,3991.0,758.58,759.85,755.75,757.09,3991.0
2023-05-24 10:00:00,755.94,758.23,749.57,749.99,2611.0,755.94,758.23,749.57,749.99,2611.0
2023-05-24 10:30:00,750.81,752.99,749.36,750.12,2312.0,750.81,752.99,749.36,750.12,2312.0
2023-05-24 11:00:00,749.24,757.48,747.71,757.48,4004.0,749.24,757.48,747.71,757.48,4004.0
2023-05-24 11:30:00,755.92,759.11,754.84,759.11,2107.0,755.92,759.11,754.84,759.11,2107.0
2023-05-24 12:00:00,760.07,762.05,760.06,761.71,4530.0,760.07,762.05,760.06,761.71,4530.0
2023-05-24 12:30:00,761.37,766.34,761.37,765.95,2900.0,761.37,766.34,761.37,765.95,2900.0
2023-05-24 13:00:00,765.53,765.56,762.8,764.44,2200.0,765.53,765.56,762.8,764.44,2200.0
2023-05-24 13:30:00,764.8,767.06,764.64,765.79,2842.0,764.8,767.06,764.64,765.79,2842.0
2023-05-24 14:00:00,765.82,767.22,764.33,764.33,3100.0,765.82,767.22,764.33,764.33,3100.0
2023-05-24 14:30:00,764.96,766.7,764.74,765.6,3900.0,764.96,766.7,764.74,765.6,3900.0
2023-05-24 15:00:00,766.3,767.97,764.55,767.58,3826.0,766.3,767.97,764.55,767.58,3826.0
2023-05-24 15:30:00,768.44,770.0,763.71,764.52,14087.0,768.44,770.0,763.71,764.52,14087.0
2023-05-25 09:30:00,773.5,777.78,767.55,769.41,3510.0,773.5,777.78,767.55,769.41,3510.0
2023-05-25 10:00:00,771.05,771.05,767.12,767.12,1477.0,771.05,771.05,767.12,767.12,1477.0
2023-05-25 10:30:00,766.53,773.09,766.53,773.09,2375.0,766.53,773.09,766.53,773.09,2375.0
2023-05-25 11:00:00,774.74,776.35,772.64,774.78,1100.0,774.74,776.35,772.64,774.78,1100.0
2023-05-25 11:30:00,772.99,774.61,772.0,773.02,4447.0,772.99,774.61,772.0,773.02,4447.0
2023-05-25 12:00:00,773.58,774.11,772.65,773.84,1230.0,773.58,774.11,772.65,773.84,1230.0
2023-05-25 12:30:00,773.18,774.19,771.57,772.32,2002.0,773.18,774.19,771.57,772.32,2002.0
2023-05-25 13:00:00,772.87,774.51,772.15,774.5,1800.0,772.87,774.51,772.15,774.5,1800.0
2023-05-25 13:30:00,774.84,774.84,773.76,773.82,1099.0,774.84,774.84,773.76,773.82,1099.0
2023-05-25 14:00:00,774.8,775.21,772.99,773.0,3882.0,774.8,775.21,772.99,773.0,3882.0
2023-05-25 14:30:00,773.04,773.04,770.63,772.12,2196.0,773.04,773.04,770.63,772.12,2196.0
2023-05-25 15:00:00,772.16,773.57,771.88,773.12,4600.0,772.16,773.57,771.88,773.12,4600.0
2023-05-25 15:30:00,773.05,774.35,771.85,772.84,11846.0,773.05,774.35,771.85,772.84,11846.0
2023-05-26 09:30:00,774.79,779.45,774.79,776.79,3652.0,774.79,779.45,774.79,776.79,3652.0
2023-05-26 10:00:00,777.13,778.01,775.21,777.0,6431.0,777.13,778.01,775.21,777.0,6431.0
2023-05-26 10:30:00,776.3,777.76,776.3,777.0,17838.0,776.3,777.76,776.3,777.0,17838.0
2023-05-26 11:00:00,777.0,777.36,774.27,776.95,3543.0,777.0,777.36,774.27,776.95,3543.0
2023-05-26 11:30:00,775.63,780.56,775.63,780.56,20398.0,775.63,780.56,775.63,780.56,20398.0
2023-05-26 12:00:00,780.76,782.48,778.99,782.4,2115.0,780.76,782.48,778.99,782.4,2115.0
2023-05-26 12:30:00,783.83,784.99,783.41,784.61,1200.0,783.83,784.99,783.41,784.61,1200.0
2023-05-26 13:00:00,785.12,786.01,781.21,781.56,3659.0,785.12,786.01,781.21,781.56,3659.0
2023-05-26 13:30:00,781.44,784.69,779.19,784.34,3867.0,781.44,784.69,779.19,784.34,3867.0
2023-05-26 14:00:00,783.91,786.8,783.62,785.84,3020.0,783.91,786.8,783.62,785.84,3020.0
2023-05-26 14:30:00,786.93,788.8,786.67,787.43,2739.0,786.93,788.8,786.67,787.43,2739.0
2023-05-26 15:00:00,788.19,789.28,788.08,788.58,2551.0,788.19,789.28,788.08,788.58,2551.0
2023-05-26 15:30:00,788.88,792.22,788.88,791.84,9617.0,788.88,792.22,788.88,791.84,9617.0
2023-05-30 09:30:00,795.0,796.5,786.66,787.39,7450.0,795.0,796.5,786.66,787.39,7450.0
2023-05-30 10:00:00,786.91,794.45,783.96,792.16,3600.0,786.91,794.45,783.96,792.16,3600.0
2023-05-30 10:30:00,790.5,792.27,787.59,788.25,6305.0,790.5,792.27,787.59,788.25,6305.0
2023-05-30 11:00:00,788.51,789.37,787.72,789.37,1300.0,788.51,789.37,787.72,789.37,1300.0
2023-05-30 11:30:00,789.4,792.17,789.4,792.17,1700.0,789.4,792.17,789.4,792.17,1700.0
2023-05-30 12:00:00,791.33,791.33,787.84,787.99,2691.0,791.33,791.33,787.84,787.99,2691.0
2023-05-30 12:30:00,788.12,788.28,786.32,788.08,2801.0,788.12,788.28,786.32,788.08,2801.0
2023-05-30 13:00:00,788.08,790.71,787.62,790.71,2100.0,788.08,790.71,787.62,790.71,2100.0
2023-05-30 13:30:00,790.19,791.87,790.18,791.22,3330.0,790.19,791.87,790.18,791.22,3330.0
2023-05-30 14:00:00,790.93,793.91,790.46,793.91,1151.0,790.93,793.91,790.46,793.91,1151.0
2023-05-30 14:30:00,794.21,794.95,793.17,793.18,3600.0,794.21,794.95,793.17,793.18,3600.0
2023-05-30 15:00:00,792.49,793.7,788.95,789.71,9093.0,792.49,793.7,788.95,789.71,9093.0
2023-05-30 15:30:00,789.71,792.12,789.11,791.08,12647.0,789.71,792.12,789.11,791.08,12647.0
2023-05-31 09:30:00,789.89,794.98,788.23,789.74,4685.0,789.89,794.98,788.23,789.74,4685.0
2023-05-31 10:00:00,788.42,789.85,782.27,783.29,4111.0,788.42,789.85,782.27,783.29,4111.0
2023-05-31 10:30:00,782.86,786.03,782.0,782.0,1236.0,782.86,786.03,782.0,782.0,1236.0
2023-05-31 11:00:00,781.77,781.77,777.32,777.32,1708.0,781.77,781.77,777.32,777.32,1708.0
2023-05-31 11:30:00,777.28,780.78,777.28,779.15,2100.0,777.28,780.78,777.28,779.15,2100.0
2023-05-31 12:00:00,779.11,779.11,775.11,775.42,4176.0,779.11,779.11,775.11,775.42,4176.0
2023-05-31 12:30:00,776.42,781.37,776.42,781.37,1822.0,776.42,781.37,776.42,781.37,1822.0
2023-05-31 13:00:00,781.78,783.33,781.44,783.2,1486.0,781.78,783.33,781.44,783.2,1486.0
2023-05-31 13:30:00,783.85,788.22,783.84,787.39,3456.0,783.85,788.22,783.84,787.39,3456.0
2023-05-31 14:00:00,786.88,790.0,786.88,789.14,1409.0,786.88,790.0,786.88,789.14,1409.0
2023-05-31 14:30:00,789.26,789.26,786.43,786.72,2608.0,789.26,789.26,786.43,786.72,2608.0
2023-05-31 15:00:00,786.56,786.67,784.03,785.4,3405.0,786.56,786.67,784.03,785.4,3405.0
2023-05-31 15:30:00,785.93,788.58,783.04,787.64,20368.0,785.93,788.58,783.04,787.64,20368.0
2023-06-01 09:30:00,786.3,794.64,786.3,794.64,6291.0,786.3,794.64,786.3,794.64,6291.0
2023-06-01 10:00:00,793.48,796.92,791.52,795.22,7013.0,793.48,796.92,791.52,795.22,7013.0
2023-06-01 10:30:00,793.9,795.47,790.43,791.49,6172.0,793.9,795.47,790.43,791.49,6172.0
2023-06-01 11:00:00,792.12,793.27,790.35,792.84,1512.0,792.12,793.27,790.35,792.84,1512.0
2023-06-01 11:30:00,793.94,794.7,792.37,793.33,1600.0,793.94,794.7,792.37,793.33,1600.0
2023-06-01 12:00:00,793.44,795.71,793.44,795.26,3620.0,793.44,795.71,793.44,795.26,3620.0
2023-06-01 12:30:00,795.83,795.83,793.88,794.14,2813.0,795.83,795.83,793.88,794.14,2813.0
2023-06-01 13:00:00,794.92,795.67,794.35,795.19,2708.0,794.92,795.67,794.35,795.19,2708.0
2023-06-01 13:30:00,795.5,797.34,795.23,796.62,3430.0,795.5,797.34,795.23,796.62,3430.0
2023-06-01 14:00:00,797.46,799.5,796.73,797.33,6361.0,797.46,799.5,796.73,797.33,6361.0
2023-06-01 14:30:00,796.5,798.16,796.5,797.79,4987.0,796.5,798.16,796.5,797.79,4987.0
2023-06-01 15:00:00,797.6,799.95,797.08,797.08,5294.0,797.6,799.95,797.08,797.08,5294.0
2023-06-01 15:30:00,797.53,797.53,791.74,793.14,13791.0,797.53,797.53,791.74,793.14,13791.0
2023-06-02 09:30:00,793.33,800.09,788.65,790.6,6875.0,793.33,800.09,788.65,790.6,6875.0
2023-06-02 10:00:00,791.87,794.65,790.5,793.79,4933.0,791.87,794.65,790.5,793.79,4933.0
2023-06-02 10:30:00,792.9,794.6,792.11,794.58,3046.0,792.9,794.6,792.11,794.58,3046.0
2023-06-02 11:00:00,794.13,794.52,792.4,792.4,3132.0,794.13,794.52,792.4,792.4,3132.0
2023-06-02 11:30:00,790.9,790.9,785.02,785.02,3122.0,790.9,790.9,785.02,785.02,3122.0
2023-06-02 12:00:00,784.79,786.82,783.06,785.62,2500.0,784.79,786.82,783.06,785.62,2500.0
2023-06-02 12:30:00,785.92,791.03,785.27,791.03,4722.0,785.92,791.03,785.27,791.03,4722.0
2023-06-02 13:00:00,791.08,791.48,789.38,791.48,2792.0,791.08,791.48,789.38,791.48,2792.0
2023-06-02 13:30:00,791.11,791.11,788.05,788.49,2200.0,791.11,791.11,788.05,788.49,2200.0
2023-06-02 14:00:00,787.25,788.1,783.86,787.54,5373.0,787.25,788.1,783.86,787.54,5373.0
2023-06-02 14:30:00,787.51,788.14,787.37,787.86,1746.0,787.51,788.14,787.37,787.86,1746.0
2023-06-02 15:00:00,788.13,791.82,788.13,789.33,5384.0,788.13,791.82,788.13,789.33,5384.0
2023-06-02 15:30:00,790.02,792.9,789.89,790.82,13844.0,790.02,792.9,789.89,790.82,13844.0
2023-06-05 09:30:00,787.21,788.16,781.09,782.74,2446.0,787.21,788.16,781.09,782.74,2446.0
2023-06-05 10:00:00,786.41,788.8,785.31,787.4,3458.0,786.41,788.8,785.31,787.4,3458.0
2023-06-05 10:30:00,787.72,788.91,785.25,788.91,500.0,787.72,788.91,785.25,788.91,500.0
2023-06-05 11:00:00,788.35,789.66,787.37,788.34,1000.0,788.35,789.66,787.37,788.34,1000.0
2023-06-05 11:30:00,789.89,790.72,788.09,789.78,1448.0,789.89,790.72,788.09,789.78,1448.0
2023-06-05 12:00:00,790.73,796.19,789.78,792.92,5827.0,790.73,796.19,789.78,792.92,5827.0
2023-06-05 12:30:00,792.93,793.16,790.5,793.11,702.0,792.93,793.16,790.5,793.11,702.0
2023-06-05 13:00:00,794.25,796.67,794.0,796.16,1900.0,794.25,796.67,794.0,796.16,1900.0
2023-06-05 13:30:00,795.04,795.73,793.66,794.2,2347.0,795.04,795.73,793.66,794.2,2347.0
2023-06-05 14:00:00,792.48,792.48,789.21,789.3,1652.0,792.48,792.48,789.21,789.3,1652.0
2023-06-05 14:30:00,789.63,790.39,787.26,790.39,2130.0,789.63,790.39,787.26,790.39,2130.0
2023-06-05 15:00:00,791.22,793.14,791.22,793.14,1850.0,791.22,793.14,791.22,793.14,1850.0
2023-06-05 15:30:00,792.97,794.93,791.49,791.63,6201.0,792.97,794.93,791.49,791.63,6201.0
2023-06-06 09:30:00,789.21,792.49,789.07,792.49,1596.0,789.21,792.49,789.07,792.49,1596.0
2023-06-06 10:00:00,792.6,795.35,791.94,795.35,1050.0,792.6,795.35,791.94,795.35,1050.0
2023-06-06 10:30:00,793.95,793.95,793.95,793.95,100.0,793.95,793.95,793.95,793.95,100.0
2023-06-06 11:00:00,793.72,793.72,793.07,793.07,477.0,793.72,793.72,793.07,793.07,477.0
2023-06-06 11:30:00,791.73,791.73,790.05,791.1,1093.0,791.73,791.73,790.05,791.1,1093.0
2023-06-06 12:00:00,790.72,790.72,788.85,789.58,1100.0,790.72,790.72,788.85,789.58,1100.0
2023-06-06 12:30:00,790.22,790.35,788.94,789.98,2100.0,790.22,790.35,788.94,789.98,2100.0
2023-06-06 13:00:00,789.9,789.9,786.03,788.56,2177.0,789.9,789.9,786.03,788.56,2177.0
2023-06-06 13:30:00,788.18,790.25,788.18,789.53,3056.0,788.18,790.25,788.18,789.53,3056.0
2023-06-06 14:00:00,789.57,790.51,787.73,790.35,4776.0,789.57,790.51,787.73,790.35,4776.0
2023-06-06 14:30:00,790.35,790.36,789.44,789.93,1520.0,790.35,790.36,789.44,789.93,1520.0
2023-06-06 15:00:00,790.23,792.06,789.98,791.88,3749.0,790.23,792.06,789.98,791.88,3749.0
2023-06-06 15:30:00,792.18,794.25,789.95,790.0,23912.0,792.18,794.25,789.95,790.0,23912.0
2023-06-07 09:30:00,789.54,797.18,787.78,788.79,18536.0,789.54,797.18,787.78,788.79,18536.0
2023-06-07 10:00:00,787.52,787.64,762.22,763.68,13470.0,787.52,787.64,762.22,763.68,13470.0
2023-06-07 10:30:00,764.87,766.63,760.93,763.76,14372.0,764.87,766.63,760.93,763.76,14372.0
2023-06-07 11:00:00,764.27,766.11,762.31,764.37,9367.0,764.27,766.11,762.31,764.37,9367.0
2023-06-07 11:30:00,765.0,765.0,761.44,761.44,3888.0,765.0,765.0,761.44,761.44,3888.0
2023-06-07 12:00:00,761.32,761.55,752.45,752.45,12621.0,761.32,761.55,752.45,752.45,12621.0
2023-06-07 12:30:00,752.63,759.78,751.96,753.08,11368.0,752.63,759.78,751.96,753.08,11368.0
2023-06-07 13:00:00,753.0,754.34,745.45,747.45,7960.0,753.0,754.34,745.45,747.45,7960.0
2023-06-07 13:30:00,746.51,756.5,746.51,756.31,5634.0,746.51,756.5,746.51,756.31,5634.0
2023-06-07 14:00:00,758.25,760.76,757.56,760.57,4260.0,758.25,760.76,757.56,760.57,4260.0
2023-06-07 14:30:00,759.65,760.76,758.67,758.83,1888.0,759.65,760.76,758.67,758.83,1888.0
2023-06-07 15:00:00,758.12,760.14,757.7,758.49,3144.0,758.12,760.14,757.7,758.49,3144.0
2023-06-07 15:30:00,758.03,759.03,756.45,757.21,11776.0,758.03,759.03,756.45,757.21,11776.0
2023-06-08 09:30:00,756.11,762.01,756.11,759.66,5310.0,756.11,762.01,756.11,759.66,5310.0
2023-06-08 10:00:00,760.35,764.59,759.92,762.59,5884.0,760.35,764.59,759.92,762.59,5884.0
2023-06-08 10:30:00,762.77,763.74,761.91,763.07,1801.0,762.77,763.74,761.91,763.07,1801.0
2023-06-08 11:00:00,762.84,763.8,761.21,763.77,3247.0,762.84,763.8,761.21,763.77,3247.0
2023-06-08 11:30:00,764.42,766.1,763.44,765.66,5500.0,764.42,766.1,763.44,765.66,5500.0
2023-06-08 12:00:00,764.39,770.21,764.39,770.05,3912.0,764.39,770.21,764.39,770.05,3912.0
2023-06-08 12:30:00,769.47,769.47,764.92,764.94,2000.0,769.47,769.47,764.92,764.94,2000.0
2023-06-08 13:00:00,765.22,767.07,764.56,767.06,5032.0,765.22,767.07,764.56,767.06,5032.0
2023-06-08 13:30:00,767.55,767.83,765.31,767.83,4195.0,767.55,767.83,765.31,767.83,4195.0
2023-06-08 14:00:00,767.53,767.79,766.57,767.79,3257.0,767.53,767.79,766.57,767.79,3257.0
2023-06-08 14:30:00,767.49,770.31,767.49,769.54,3352.0,767.49,770.31,767.49,769.54,3352.0
2023-06-08 15:00:00,768.63,771.01,768.62,769.46,4785.0,768.63,771.01,768.62,769.46,4785.0
2023-06-08 15:30:00,769.59,769.68,762.6,767.3,25883.0,769.59,769.68,762.6,767.3,25883.0
2023-06-09 09:30:00,769.67,779.59,769.26,777.5,16993.0,769.67,779.59,769.26,777.5,16993.0
2023-06-09 10:00:00,777.03,779.74,774.6,775.26,7300.0,777.03,779.74,774.6,775.26,7300.0
2023-06-09 10:30:00,774.79,776.73,774.18,775.16,5944.0,774.79,776.73,774.18,775.16,5944.0
2023-06-09 11:00:00,776.29,776.3,765.4,765.4,9230.0,776.29,776.3,765.4,765.4,9230.0
2023-06-09 11:30:00,766.6,771.22,766.6,770.97,5261.0,766.6,771.22,766.6,770.97,5261.0
2023-06-09 12:00:00,771.45,773.0,771.4,771.99,2000.0,771.45,773.0,771.4,771.99,2000.0
2023-06-09 12:30:00,772.54,773.57,772.54,773.57,500.0,772.54,773.57,772.54,773.57,500.0
2023-06-09 13:00:00,772.81,774.44,772.7,773.85,1004.0,772.81,774.44,772.7,773.85,1004.0
2023-06-09 13:30:00,774.04,775.72,774.04,775.72,1040.0,774.04,775.72,774.04,775.72,1040.0
2023-06-09 14:00:00,776.64,776.64,775.61,775.69,1100.0,776.64,776.64,775.61,775.69,1100.0
2023-06-09 14:30:00,776.23,777.59,775.58,777.59,1922.0,776.23,777.59,775.58,777.59,1922.0
2023-06-09 15:00:00,777.61,778.68,777.39,777.95,3190.0,777.61,778.68,777.39,777.95,3190.0
2023-06-09 15:30:00,778.1,778.42,773.33,775.07,21422.0,778.1,778.42,773.33,775.07,21422.0
2023-06-12 09:30:00,782.45,791.95,779.69,789.56,4993.0,782.45,791.95,779.69,789.56,4993.0
2023-06-12 10:00:00,787.88,787.88,779.37,781.9,3202.0,787.88,787.88,779.37,781.9,3202.0
2023-06-12 10:30:00,782.3,783.35,782.17,783.26,3884.0,782.3,783.35,782.17,783.26,3884.0
2023-06-12 11:00:00,783.96,785.23,783.63,784.71,2780.0,783.96,785.23,783.63,784.71,2780.0
2023-06-12 11:30:00,784.22,792.8,784.22,792.8,3832.0,784.22,792.8,784.22,792.8,3832.0
2023-06-12 12:00:00,791.3,792.38,788.89,789.34,7900.0,791.3,792.38,788.89,789.34,7900.0
2023-06-12 12:30:00,789.58,791.18,789.58,791.18,947.0,789.58,791.18,789.58,791.18,947.0
2023-06-12 13:00:00,791.4,791.4,790.01,790.22,1869.0,791.4,791.4,790.01,790.22,1869.0
2023-06-12 13:30:00,790.2,791.42,789.85,790.85,1100.0,790.2,791.42,789.85,790.85,1100.0
2023-06-12 14:00:00,791.26,792.09,791.26,792.09,301.0,791.26,792.09,791.26,792.09,301.0
2023-06-12 14:30:00,792.59,792.59,790.17,791.3,2397.0,792.59,792.59,790.17,791.3,2397.0
2023-06-12 15:00:00,791.99,795.83,791.98,795.52,2813.0,791.99,795.83,791.98,795.52,2813.0
2023-06-12 15:30:00,795.96,800.46,795.74,800.45,21434.0,795.96,800.46,795.74,800.45,21434.0
2023-06-13 09:30:00,804.53,804.53,797.6,799.71,10196.0,804.53,804.53,797.6,799.71,10196.0
2023-06-13 10:00:00,800.2,804.43,798.35,799.58,11226.0,800.2,804.43,798.35,799.58,11226.0
2023-06-13 10:30:00,800.44,803.89,799.85,803.15,5476.0,800.44,803.89,799.85,803.15,5476.0
2023-06-13 11:00:00,802.99,805.51,802.99,804.97,1859.0,802.99,805.51,802.99,804.97,1859.0
2023-06-13 11:30:00,804.38,805.56,803.62,804.04,1800.0,804.38,805.56,803.62,804.04,1800.0
2023-06-13 12:00:00,803.03,803.03,801.9,802.81,1308.0,803.03,803.03,801.9,802.81,1308.0
2023-06-13 12:30:00,801.88,805.14,801.87,805.14,546.0,801.88,805.14,801.87,805.14,546.0
2023-06-13 13:00:00,805.32,806.45,804.46,804.7,3200.0,805.32,806.45,804.46,804.7,3200.0
2023-06-13 13:30:00,805.85,805.85,802.68,802.68,2583.0,805.85,805.85,802.68,802.68,2583.0
2023-06-13 14:00:00,803.63,803.63,801.62,801.62,925.0,803.63,803.63,801.62,801.62,925.0
2023-06-13 14:30:00,801.63,801.63,799.36,799.77,4735.0,801.63,801.63,799.36,799.77,4735.0
2023-06-13 15:00:00,800.35,804.8,799.58,802.6,2952.0,800.35,804.8,799.58,802.6,2952.0
2023-06-13 15:30:00,802.14,802.61,799.74,801.97,11114.0,802.14,802.61,799.74,801.97,11114.0
2023-06-14 09:30:00,804.07,807.08,798.01,800.5,4223.0,804.07,807.08,798.01,800.5,4223.0
2023-06-14 10:00:00,798.4,800.06,787.21,789.94,7792.0,798.4,800.06,787.21,789.94,7792.0
2023-06-14 10:30:00,791.54,795.88,790.47,794.05,3229.0,791.54,795.88,790.47,794.05,3229.0
2023-06-14 11:00:00,795.32,795.32,793.18,794.66,1750.0,795.32,795.32,793.18,794.66,1750.0
2023-06-14 11:30:00,795.19,795.56,794.54,794.54,800.0,795.19,795.56,794.54,794.54,800.0
2023-06-14 12:00:00,793.12,794.2,792.85,794.2,3010.0,793.12,794.2,792.85,794.2,3010.0
2023-06-14 12:30:00,794.51,794.72,791.87,794.72,1308.0,794.51,794.72,791.87,794.72,1308.0
2023-06-14 13:00:00,795.03,795.08,791.34,791.6,5065.0,795.03,795.08,791.34,791.6,5065.0
2023-06-14 13:30:00,792.3,792.9,791.34,792.3,925.0,792.3,792.9,791.34,792.3,925.0
2023-06-14 14:00:00,791.46,791.46,785.54,785.66,2107.0,791.46,791.46,785.54,785.66,2107.0
2023-06-14 14:30:00,787.5,794.92,787.43,792.28,9408.0,787.5,794.92,787.43,792.28,9408.0
2023-06-14 15:00:00,793.29,795.14,791.97,793.62,9692.0,793.29,795.14,791.97,793.62,9692.0
2023-06-14 15:30:00,794.19,795.14,791.68,795.14,14374.0,794.19,795.14,791.68,795.14,14374.0
2023-06-15 09:30:00,791.68,801.81,791.68,800.01,5285.0,791.68,801.81,791.68,800.01,5285.0
2023-06-15 10:00:00,800.98,803.3,800.75,801.48,2847.0,800.98,803.3,800.75,801.48,2847.0
2023-06-15 10:30:00,800.63,800.94,799.23,799.35,1600.0,800.63,800.94,799.23,799.35,1600.0
2023-06-15 11:00:00,799.57,801.41,799.49,799.72,3064.0,799.57,801.41,799.49,799.72,3064.0
2023-06-15 11:30:00,800.69,800.69,798.22,798.76,2593.0,800.69,800.69,798.22,798.76,2593.0
2023-06-15 12:00:00,798.33,799.89,798.32,799.58,3139.0,798.33,799.89,798.32,799.58,3139.0
2023-06-15 12:30:00,799.74,799.89,799.1,799.89,500.0,799.74,799.89,799.1,799.89,500.0
2023-06-15 13:00:00,800.49,801.28,800.49,800.75,1329.0,800.49,801.28,800.49,800.75,1329.0
2023-06-15 13:30:00,800.52,801.08,800.05,800.38,3796.0,800.52,801.08,800.05,800.38,3796.0
2023-06-15 14:00:00,801.58,801.58,799.79,799.97,6307.0,801.58,801.58,799.79,799.97,6307.0
2023-06-15 14:30:00,800.07,805.0,799.97,805.0,3508.0,800.07,805.0,799.97,805.0,3508.0
2023-06-15 15:00:00,806.61,807.41,804.32,804.32,3100.0,806.61,807.41,804.32,804.32,3100.0
2023-06-15 15:30:00,805.36,806.02,801.25,802.46,11950.0,805.36,806.02,801.25,802.46,11950.0
2023-06-16 09:30:00,809.69,815.64,805.84,807.23,24947.0,809.69,815.64,805.84,807.23,24947.0
2023-06-16 10:00:00,809.79,813.54,808.69,808.69,2011.0,809.79,813.54,808.69,808.69,2011.0
2023-06-16 10:30:00,810.52,811.31,809.35,811.31,1842.0,810.52,811.31,809.35,811.31,1842.0
2023-06-16 11:00:00,810.54,812.63,810.19,811.01,2008.0,810.54,812.63,810.19,811.01,2008.0
2023-06-16 11:30:00,811.57,812.0,810.96,811.51,1629.0,811.57,812.0,810.96,811.51,1629.0
2023-06-16 12:00:00,811.1,811.63,804.89,806.1,5489.0,811.1,811.63,804.89,806.1,5489.0
2023-06-16 12:30:00,806.5,809.16,805.35,808.13,1903.0,806.5,809.16,805.35,808.13,1903.0
2023-06-16 13:00:00,807.33,808.05,807.08,808.0,1000.0,807.33,808.05,807.08,808.0,1000.0
2023-06-16 13:30:00,807.71,808.43,807.71,808.43,431.0,807.71,808.43,807.71,808.43,431.0
2023-06-16 14:00:00,807.8,808.0,805.16,805.43,1307.0,807.8,808.0,805.16,805.43,1307.0
2023-06-16 14:30:00,803.86,804.7,801.72,802.3,1536.0,803.86,804.7,801.72,802.3,1536.0
2023-06-16 15:00:00,801.46,802.59,799.63,800.93,2369.0,801.46,802.59,799.63,800.93,2369.0
2023-06-16 15:30:00,801.47,801.71,795.49,799.14,10049.0,801.47,801.71,795.49,799.14,10049.0
2023-06-20 09:30:00,797.27,806.67,790.32,804.65,3618.0,797.27,806.67,790.32,804.65,3618.0
2023-06-20 10:00:00,803.65,803.93,799.99,802.08,3092.0,803.65,803.93,799.99,802.08,3092.0
2023-06-20 10:30:00,801.36,801.66,788.92,790.8,3423.0,801.36,801.66,788.92,790.8,3423.0
2023-06-20 11:00:00,791.34,797.77,791.34,794.81,2868.0,791.34,797.77,791.34,794.81,2868.0
2023-06-20 11:30:00,794.47,795.7,792.91,794.0,2552.0,794.47,795.7,792.91,794.0,2552.0
2023-06-20 12:00:00,795.05,797.61,794.5,797.61,1325.0,795.05,797.61,794.5,797.61,1325.0
2023-06-20 12:30:00,797.5,799.7,794.67,799.7,11317.0,797.5,799.7,794.67,799.7,11317.0
2023-06-20 13:00:00,799.19,799.66,798.1,798.8,8620.0,799.19,799.66,798.1,798.8,8620.0
2023-06-20 13:30:00,799.55,800.16,796.49,797.99,3913.0,799.55,800.16,796.49,797.99,3913.0
2023-06-20 14:00:00,796.44,797.1,794.18,796.32,2540.0,796.44,797.1,794.18,796.32,2540.0
2023-06-20 14:30:00,797.04,797.85,794.48,794.48,1400.0,797.04,797.85,794.48,794.48,1400.0
2023-06-20 15:00:00,795.43,795.93,794.74,794.8,2175.0,795.43,795.93,794.74,794.8,2175.0
2023-06-20 15:30:00,794.8,797.18,793.65,794.73,14924.0,794.8,797.18,793.65,794.73,14924.0
2023-06-21 09:30:00,794.15,796.76,782.43,782.44,7324.0,794.15,796.76,782.43,782.44,7324.0
2023-06-21 10:00:00,783.96,793.93,783.95,790.1,12572.0,783.96,793.93,783.95,790.1,12572.0
2023-06-21 10:30:00,790.44,792.68,784.69,785.41,3633.0,790.44,792.68,784.69,785.41,3633.0
2023-06-21 11:00:00,786.64,787.96,785.05,786.65,3811.0,786.64,787.96,785.05,786.65,3811.0
2023-06-21 11:30:00,787.73,789.05,786.17,786.17,1200.0,787.73,789.05,786.17,786.17,1200.0
2023-06-21 12:00:00,787.06,788.27,787.06,788.27,1956.0,787.06,788.27,787.06,788.27,1956.0
2023-06-21 12:30:00,787.45,789.26,786.62,787.76,6325.0,787.45,789.26,786.62,787.76,6325.0
2023-06-21 13:00:00,786.4,787.39,785.43,785.79,4225.0,786.4,787.39,785.43,785.79,4225.0
2023-06-21 13:30:00,785.8,787.45,784.58,787.43,5755.0,785.8,787.45,784.58,787.43,5755.0
2023-06-21 14:00:00,787.59,792.02,787.17,792.02,5296.0,787.59,792.02,787.17,792.02,5296.0
2023-06-21 14:30:00,792.52,794.26,792.52,793.67,583.0,792.52,794.26,792.52,793.67,583.0
2023-06-21 15:00:00,790.94,793.67,790.15,791.42,1752.0,790.94,793.67,790.15,791.42,1752.0
2023-06-21 15:30:00,791.18,795.0,789.28,790.26,25056.0,791.18,795.0,789.28,790.26,25056.0
2023-06-22 09:30:00,786.84,795.24,786.84,794.73,2114.0,786.84,795.24,786.84,794.73,2114.0
2023-06-22 10:00:00,792.92,792.92,786.86,786.86,3700.0,792.92,792.92,786.86,786.86,3700.0
2023-06-22 10:30:00,786.17,786.17,778.65,782.54,6044.0,786.17,786.17,778.65,782.54,6044.0
2023-06-22 11:00:00,784.84,785.33,783.11,783.38,1300.0,784.84,785.33,783.11,783.38,1300.0
2023-06-22 11:30:00,783.62,786.93,783.36,786.53,1700.0,783.62,786.93,783.36,786.53,1700.0
2023-06-22 12:00:00,785.25,786.66,785.16,786.56,1188.0,785.25,786.66,785.16,786.56,1188.0
2023-06-22 12:30:00,787.29,787.29,786.35,786.88,600.0,787.29,787.29,786.35,786.88,600.0
2023-06-22 13:00:00,785.86,785.86,782.25,782.25,2200.0,785.86,785.86,782.25,782.25,2200.0
2023-06-22 13:30:00,784.63,785.66,784.63,785.66,300.0,784.63,785.66,784.63,785.66,300.0
2023-06-22 14:00:00,787.28,787.37,784.66,786.11,2386.0,787.28,787.37,784.66,786.11,2386.0
2023-06-22 14:30:00,785.22,785.34,784.43,785.34,800.0,785.22,785.34,784.43,785.34,800.0
2023-06-22 15:00:00,785.6,786.43,785.59,786.16,1584.0,785.6,786.43,785.59,786.16,1584.0
2023-06-22 15:30:00,785.97,788.01,785.54,786.59,11012.0,785.97,788.01,785.54,786.59,11012.0
2023-06-23 09:30:00,779.79,782.45,770.58,780.26,5113.0,779.79,782.45,770.58,780.26,5113.0
2023-06-23 10:00:00,781.88,783.19,778.27,778.95,2796.0,781.88,783.19,778.27,778.95,2796.0
2023-06-23 10:30:00,779.31,783.1,779.31,781.01,3948.0,779.31,783.1,779.31,781.01,3948.0
2023-06-23 11:00:00,781.68,781.68,778.76,779.18,1945.0,781.68,781.68,778.76,779.18,1945.0
2023-06-23 11:30:00,780.04,781.81,778.43,780.08,2500.0,780.04,781.81,778.43,780.08,2500.0
2023-06-23 12:00:00,780.0,782.66,780.0,781.14,2300.0,780.0,782.66,780.0,781.14,2300.0
2023-06-23 12:30:00,780.6,783.26,779.85,780.15,4879.0,780.6,783.26,779.85,780.15,4879.0
2023-06-23 13:00:00,780.0,781.36,779.97,780.65,3267.0,780.0,781.36,779.97,780.65,3267.0
2023-06-23 13:30:00,781.92,781.92,779.21,779.76,1750.0,781.92,781.92,779.21,779.76,1750.0
2023-06-23 14:00:00,779.67,782.77,779.67,781.34,3479.0,779.67,782.77,779.67,781.34,3479.0
2023-06-23 14:30:00,780.94,782.54,779.22,779.26,6352.0,780.94,782.54,779.22,779.26,6352.0
2023-06-23 15:00:00,779.9,781.6,778.28,779.24,5691.0,779.9,781.6,778.28,779.24,5691.0
2023-06-23 15:30:00,779.4,780.12,775.13,776.59,27029.0,779.4,780.12,775.13,776.59,27029.0
2023-06-26 09:30:00,772.59,775.16,772.59,775.16,1763.0,772.59,775.16,772.59,775.16,1763.0
2023-06-26 10:00:00,779.14,780.98,776.75,776.75,1474.0,779.14,780.98,776.75,776.75,1474.0
2023-06-26 10:30:00,775.71,778.13,775.52,777.9,1166.0,775.71,778.13,775.52,777.9,1166.0
2023-06-26 11:00:00,777.22,778.02,776.88,777.91,1078.0,777.22,778.02,776.88,777.91,1078.0
2023-06-26 11:30:00,777.11,777.91,774.39,774.91,1420.0,777.11,777.91,774.39,774.91,1420.0
2023-06-26 12:00:00,774.08,775.24,772.79,773.76,1700.0,774.08,775.24,772.79,773.76,1700.0
2023-06-26 12:30:00,772.83,772.9,770.58,772.57,1000.0,772.83,772.9,770.58,772.57,1000.0
2023-06-26 13:00:00,772.76,773.75,772.51,772.51,2204.0,772.76,773.75,772.51,772.51,2204.0
2023-06-26 13:30:00,772.29,773.66,772.19,772.64,1115.0,772.29,773.66,772.19,772.64,1115.0
2023-06-26 14:00:00,771.9,772.09,768.91,769.35,2000.0,771.9,772.09,768.91,769.35,2000.0
2023-06-26 14:30:00,770.81,773.07,770.8,772.56,927.0,770.81,773.07,770.8,772.56,927.0
2023-06-26 15:00:00,772.13,772.5,771.33,772.5,1038.0,772.13,772.5,771.33,772.5,1038.0
2023-06-26 15:30:00,772.2,774.34,768.16,768.98,9208.0,772.2,774.34,768.16,768.98,9208.0
2023-06-27 09:30:00,768.48,774.75,765.62,769.14,6495.0,768.48,774.75,765.62,769.14,6495.0
2023-06-27 10:00:00,769.0,769.17,765.75,765.86,3676.0,769.0,769.17,765.75,765.86,3676.0
2023-06-27 10:30:00,764.83,767.58,764.83,765.7,1900.0,764.83,767.58,764.83,765.7,1900.0
2023-06-27 11:00:00,764.81,767.36,764.81,767.36,1479.0,764.81,767.36,764.81,767.36,1479.0
2023-06-27 11:30:00,769.85,771.05,769.8,769.99,7202.0,769.85,771.05,769.8,769.99,7202.0
2023-06-27 12:00:00,769.99,771.43,769.05,770.75,1800.0,769.99,771.43,769.05,770.75,1800.0
2023-06-27 12:30:00,770.17,770.76,768.29,768.29,1635.0,770.17,770.76,768.29,768.29,1635.0
2023-06-27 13:00:00,768.4,768.4,764.49,764.49,4789.0,768.4,768.4,764.49,764.49,4789.0
2023-06-27 13:30:00,767.13,770.53,767.13,770.23,2346.0,767.13,770.53,767.13,770.23,2346.0
2023-06-27 14:00:00,770.19,770.75,769.81,770.75,863.0,770.19,770.75,769.81,770.75,863.0
2023-06-27 14:30:00,771.89,772.67,771.21,772.44,1600.0,771.89,772.67,771.21,772.44,1600.0
2023-06-27 15:00:00,773.97,778.3,773.97,778.3,3608.0,773.97,778.3,773.97,778.3,3608.0
2023-06-27 15:30:00,778.25,778.25,772.51,775.45,16364.0,778.25,778.25,772.51,775.45,16364.0
2023-06-28 09:30:00,774.58,785.26,773.5,785.26,6080.0,774.58,785.26,773.5,785.26,6080.0
2023-06-28 10:00:00,785.02,786.32,779.95,779.95,5114.0,785.02,786.32,779.95,779.95,5114.0
2023-06-28 10:30:00,781.33,788.49,779.89,788.49,2732.0,781.33,788.49,779.89,788.49,2732.0
2023-06-28 11:00:00,790.16,792.77,790.14,792.42,6993.0,790.16,792.77,790.14,792.42,6993.0
2023-06-28 11:30:00,792.41,799.61,792.41,794.48,3852.0,792.41,799.61,792.41,794.48,3852.0
2023-06-28 12:00:00,793.35,796.55,793.07,794.07,2999.0,793.35,796.55,793.07,794.07,2999.0
2023-06-28 12:30:00,791.9,791.9,789.66,789.67,750.0,791.9,791.9,789.66,789.67,750.0
2023-06-28 13:00:00,789.49,790.4,788.48,788.96,2272.0,789.49,790.4,788.48,788.96,2272.0
2023-06-28 13:30:00,789.04,789.13,787.42,788.94,1166.0,789.04,789.13,787.42,788.94,1166.0
2023-06-28 14:00:00,789.54,790.65,786.16,786.16,3299.0,789.54,790.65,786.16,786.16,3299.0
2023-06-28 14:30:00,786.52,786.53,783.76,785.5,2435.0,786.52,786.53,783.76,785.5,2435.0
2023-06-28 15:00:00,784.67,785.85,784.67,784.8,1600.0,784.67,785.85,784.67,784.8,1600.0
2023-06-28 15:30:00,785.25,788.09,784.19,788.09,11331.0,785.25,788.09,784.19,788.09,11331.0
2023-06-29 09:30:00,789.69,793.77,786.51,793.33,2445.0,789.69,793.77,786.51,793.33,2445.0
2023-06-29 10:00:00,794.28,796.24,790.37,790.37,1785.0,794.28,796.24,790.37,790.37,1785.0
2023-06-29 10:30:00,790.48,791.86,789.82,791.15,1690.0,790.48,791.86,789.82,791.15,1690.0
2023-06-29 11:00:00,790.94,792.88,790.94,792.88,200.0,790.94,792.88,790.94,792.88,200.0
2023-06-29 11:30:00,794.05,795.27,793.59,795.17,1000.0,794.05,795.27,793.59,795.17,1000.0
2023-06-29 12:00:00,793.89,796.97,793.89,796.97,1600.0,793.89,796.97,793.89,796.97,1600.0
2023-06-29 12:30:00,797.49,797.49,795.57,795.58,2150.0,797.49,797.49,795.57,795.58,2150.0
2023-06-29 13:00:00,794.1,795.55,794.1,795.0,700.0,794.1,795.55,794.1,795.0,700.0
2023-06-29 13:30:00,795.01,796.08,794.87,795.69,1318.0,795.01,796.08,794.87,795.69,1318.0
2023-06-29 14:00:00,796.03,796.42,793.49,794.0,1962.0,796.03,796.42,793.49,794.0,1962.0
2023-06-29 14:30:00,794.71,795.1,793.24,793.39,1900.0,794.71,795.1,793.24,793.39,1900.0
2023-06-29 15:00:00,794.75,795.39,794.75,795.39,700.0,794.75,795.39,794.75,795.39,700.0
2023-06-29 15:30:00,795.22,797.57,794.84,796.81,8407.0,795.22,797.57,794.84,796.81,8407.0
2023-06-30 09:30:00,805.44,811.96,805.44,808.28,4338.0,805.44,811.96,805.44,808.28,4338.0
2023-06-30 10:00:00,808.83,811.09,807.3,808.61,3330.0,808.83,811.09,807.3,808.61,3330.0
2023-06-30 10:30:00,807.21,812.83,806.28,811.86,6320.0,807.21,812.83,806.28,811.86,6320.0
2023-06-30 11:00:00,812.48,814.17,812.13,812.71,2873.0,812.48,814.17,812.13,812.71,2873.0
2023-06-30 11:30:00,812.71,812.71,808.83,811.75,1706.0,812.71,812.71,808.83,811.75,1706.0
2023-06-30 12:00:00,811.49,811.91,810.28,811.01,1761.0,811.49,811.91,810.28,811.01,1761.0
2023-06-30 12:30:00,811.1,815.18,810.06,813.6,3900.0,811.1,815.18,810.06,813.6,3900.0
2023-06-30 13:00:00,813.48,814.89,813.13,813.67,800.0,813.48,814.89,813.13,813.67,800.0
2023-06-30 13:30:00,813.01,814.74,813.01,813.82,1136.0,813.01,814.74,813.01,813.82,1136.0
2023-06-30 14:00:00,814.74,814.74,811.78,811.78,1927.0,814.74,814.74,811.78,811.78,1927.0
2023-06-30 14:30:00,810.6,812.12,810.59,811.79,1650.0,810.6,812.12,810.59,811.79,1650.0
2023-06-30 15:00:00,811.86,814.34,811.86,814.34,3204.0,811.86,814.34,811.86,814.34,3204.0
2023-06-30 15:30:00,814.02,814.02,809.11,809.3,10343.0,814.02,814.02,809.11,809.3,10343.0
2023-07-03 09:30:00,805.9,811.1,790.51,790.51,5078.0,805.9,811.1,790.51,790.51,5078.0
2023-07-03 10:00:00,794.62,795.28,791.76,793.14,2110.0,794.62,795.28,791.76,793.14,2110.0
2023-07-03 10:30:00,796.83,796.83,794.97,795.73,1801.0,796.83,796.83,794.97,795.73,1801.0
2023-07-03 11:00:00,796.68,796.96,794.07,795.38,3559.0,796.68,796.96,794.07,795.38,3559.0
2023-07-03 11:30:00,794.44,794.47,793.61,793.95,862.0,794.44,794.47,793.61,793.95,862.0
2023-07-03 12:00:00,793.95,795.45,793.25,794.84,2500.0,793.95,795.45,793.25,794.84,2500.0
2023-07-03 12:30:00,794.92,796.8,793.87,793.87,6220.0,794.92,796.8,793.87,793.87,6220.0
2023-07-05 09:30:00,790.08,798.67,790.08,798.67,2223.0,790.08,798.67,790.08,798.67,2223.0
2023-07-05 10:00:00,796.1,796.73,794.3,796.13,1000.0,796.1,796.73,794.3,796.13,1000.0
2023-07-05 10:30:00,795.92,795.92,793.86,794.46,510.0,795.92,795.92,793.86,794.46,510.0
2023-07-05 11:00:00,795.51,795.51,794.21,794.97,300.0,795.51,795.51,794.21,794.97,300.0
2023-07-05 11:30:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 12:00:00,791.21,791.21,791.21,791.21,300.0,791.21,791.21,791.21,791.21,300.0
2023-07-05 12:30:00,792.41,793.32,792.34,793.32,410.0,792.41,793.32,792.34,793.32,410.0
2023-07-05 13:00:00,795.17,795.37,793.99,794.69,800.0,795.17,795.37,793.99,794.69,800.0
2023-07-05 13:30:00,793.59,793.59,792.25,792.25,1300.0,793.59,793.59,792.25,792.25,1300.0
2023-07-05 14:00:00,792.36,792.36,790.08,790.08,510.0,792.36,792.36,790.08,790.08,510.0
2023-07-05 14:30:00,788.89,792.23,788.89,790.82,5122.0,788.89,792.23,788.89,790.82,5122.0
2023-07-05 15:00:00,790.2,792.99,790.04,792.87,2500.0,790.2,792.99,790.04,792.87,2500.0
2023-07-05 15:30:00,792.57,795.2,791.2,791.22,11014.0,792.57,795.2,791.2,791.22,11014.0
2023-07-06 09:30:00,787.75,787.75,776.98,779.64,4720.0,787.75,787.75,776.98,779.64,4720.0
2023-07-06 10:00:00,778.56,784.31,778.56,784.31,2238.0,778.56,784.31,778.56,784.31,2238.0
2023-07-06 10:30:00,783.95,783.95,778.45,778.45,2759.0,783.95,783.95,778.45,778.45,2759.0
2023-07-06 11:00:00,778.31,780.75,776.8,777.49,3075.0,778.31,780.75,776.8,777.49,3075.0
2023-07-06 11:30:00,778.8,779.37,776.63,777.63,2162.0,778.8,779.37,776.63,777.63,2162.0
2023-07-06 12:00:00,777.59,778.75,777.27,778.75,600.0,777.59,778.75,777.27,778.75,600.0
2023-07-06 12:30:00,779.8,779.8,777.72,779.07,1700.0,779.8,779.8,777.72,779.07,1700.0
2023-07-06 13:00:00,780.28,780.28,778.87,780.17,4126.0,780.28,780.28,778.87,780.17,4126.0
2023-07-06 13:30:00,780.2,781.27,778.43,779.3,7847.0,780.2,781.27,778.43,779.3,7847.0
2023-07-06 14:00:00,779.24,779.77,778.23,778.23,1039.0,779.24,779.77,778.23,778.23,1039.0
2023-07-06 14:30:00,778.84,781.81,778.84,781.81,2443.0,778.84,781.81,778.84,781.81,2443.0
2023-07-06 15:00:00,782.17,782.59,780.14,782.39,2807.0,782.17,782.59,780.14,782.39,2807.0
2023-07-06 15:30:00,781.76,783.43,781.48,782.33,15294.0,781.76,783.43,781.48,782.33,15294.0
2023-07-07 09:30:00,781.68,787.02,781.68,787.02,1367.0,781.68,787.02,781.68,787.02,1367.0
2023-07-07 10:00:00,787.57,791.53,787.57,790.06,5200.0,787.57,791.53,787.57,790.06,5200.0
2023-07-07 10:30:00,788.83,789.97,787.85,788.45,2291.0,788.83,789.97,787.85,788.45,2291.0
2023-07-07 11:00:00,789.59,789.64,787.92,787.97,900.0,789.59,789.64,787.92,787.97,900.0
2023-07-07 11:30:00,788.02,788.78,787.19,788.72,2427.0,788.02,788.78,787.19,788.72,2427.0
2023-07-07 12:00:00,789.64,792.56,789.38,792.56,2256.0,789.64,792.56,789.38,792.56,2256.0
2023-07-07 12:30:00,796.19,796.19,794.63,795.62,2350.0,796.19,796.19,794.63,795.62,2350.0
2023-07-07 13:00:00,795.84,796.76,795.43,795.55,1200.0,795.84,796.76,795.43,795.55,1200.0
2023-07-07 13:30:00,795.85,796.8,795.62,796.79,2786.0,795.85,796.8,795.62,796.79,2786.0
2023-07-07 14:00:00,796.74,796.74,794.56,796.05,1007.0,796.74,796.74,794.56,796.05,1007.0
2023-07-07 14:30:00,796.78,796.91,795.08,796.91,1540.0,796.78,796.91,795.08,796.91,1540.0
2023-07-07 15:00:00,796.69,798.13,795.46,795.46,3745.0,796.69,798.13,795.46,795.46,3745.0
2023-07-07 15:30:00,795.89,796.36,792.43,794.69,14314.0,795.89,796.36,792.43,794.69,14314.0
2023-07-10 09:30:00,792.47,800.11,792.47,796.41,2930.0,792.47,800.11,792.47,796.41,2930.0
2023-07-10 10:00:00,799.01,802.8,799.01,800.82,2774.0,799.01,802.8,799.01,800.82,2774.0
2023-07-10 10:30:00,801.91,802.0,798.14,798.14,3837.0,801.91,802.0,798.14,798.14,3837.0
2023-07-10 11:00:00,798.19,799.82,797.16,799.09,4205.0,798.19,799.82,797.16,799.09,4205.0
2023-07-10 11:30:00,800.56,802.79,800.01,801.3,3018.0,800.56,802.79,800.01,801.3,3018.0
2023-07-10 12:00:00,799.19,805.76,799.03,805.3,5547.0,799.19,805.76,799.03,805.3,5547.0
2023-07-10 12:30:00,804.74,804.94,803.75,804.94,2357.0,804.74,804.94,803.75,804.94,2357.0
2023-07-10 13:00:00,804.96,805.38,804.08,804.8,2368.0,804.96,805.38,804.08,804.8,2368.0
2023-07-10 13:30:00,803.94,804.48,803.94,804.48,400.0,803.94,804.48,803.94,804.48,400.0
2023-07-10 14:00:00,804.25,806.4,803.63,806.17,2420.0,804.25,806.4,803.63,806.17,2420.0
2023-07-10 14:30:00,806.9,809.29,806.9,809.29,900.0,806.9,809.29,806.9,809.29,900.0
2023-07-10 15:00:00,810.64,810.64,805.82,805.94,3100.0,810.64,810.64,805.82,805.94,3100.0
2023-07-10 15:30:00,805.71,805.73,801.11,802.81,23312.0,805.71,805.73,801.11,802.81,23312.0
2023-07-11 09:30:00,802.73,802.73,800.97,801.63,2099.0,802.73,802.73,800.97,801.63,2099.0
2023-07-11 10:00:00,801.93,801.93,800.35,800.94,731.0,801.93,801.93,800.35,800.94,731.0
2023-07-11 10:30:00,802.23,803.45,802.1,802.37,1389.0,802.23,803.45,802.1,802.37,1389.0
2023-07-11 11:00:00,802.01,802.01,799.9,799.9,1048.0,802.01,802.01,799.9,799.9,1048.0
2023-07-11 11:30:00,800.0,804.46,799.18,804.46,1400.0,800.0,804.46,799.18,804.46,1400.0
2023-07-11 12:00:00,804.7,804.7,801.74,801.74,639.0,804.7,804.7,801.74,801.74,639.0
2023-07-11 12:30:00,802.16,803.85,802.03,803.85,613.0,802.16,803.85,802.03,803.85,613.0
2023-07-11 13:00:00,803.69,803.69,802.66,802.99,322.0,803.69,803.69,802.66,802.99,322.0
2023-07-11 13:30:00,803.17,804.0,802.7,803.8,1400.0,803.17,804.0,802.7,803.8,1400.0
2023-07-11 14:00:00,803.23,803.49,801.38,801.94,800.0,803.23,803.49,801.38,801.94,800.0
2023-07-11 14:30:00,801.67,805.0,800.21,805.0,2706.0,801.67,805.0,800.21,805.0,2706.0
2023-07-11 15:00:00,805.53,806.85,804.65,806.81,1500.0,805.53,806.85,804.65,806.81,1500.0
2023-07-11 15:30:00,807.02,810.44,806.36,807.79,21159.0,807.02,810.44,806.36,807.79,21159.0
2023-07-12 09:30:00,815.54,815.54,810.76,810.76,1164.0,815.54,815.54,810.76,810.76,1164.0
2023-07-12 10:00:00,812.24,813.7,809.66,811.4,1102.0,812.24,813.7,809.66,811.4,1102.0
2023-07-12 10:30:00,810.94,810.94,808.1,808.56,810.0,810.94,810.94,808.1,808.56,810.0
2023-07-12 11:00:00,809.41,810.01,808.92,809.08,600.0,809.41,810.01,808.92,809.08,600.0
2023-07-12 11:30:00,807.13,807.28,805.73,806.18,700.0,807.13,807.28,805.73,806.18,700.0
2023-07-12 12:00:00,806.49,807.52,806.49,807.34,581.0,806.49,807.52,806.49,807.34,581.0
2023-07-12 12:30:00,806.39,807.37,804.41,804.64,2700.0,806.39,807.37,804.41,804.64,2700.0
2023-07-12 13:00:00,804.28,805.3,804.28,805.28,974.0,804.28,805.3,804.28,805.28,974.0
2023-07-12 13:30:00,810.67,810.67,808.38,808.38,300.0,810.67,810.67,808.38,808.38,300.0
2023-07-12 14:00:00,808.68,809.85,808.46,809.34,1181.0,808.68,809.85,808.46,809.34,1181.0
2023-07-12 14:30:00,809.55,810.97,809.01,810.97,1400.0,809.55,810.97,809.01,810.97,1400.0
2023-07-12 15:00:00,810.32,812.49,809.43,810.43,1564.0,810.32,812.49,809.43,810.43,1564.0
2023-07-12 15:30:00,810.86,815.0,810.1,812.0,11082.0,810.86,815.0,810.1,812.0,11082.0
2023-07-13 09:30:00,814.89,817.38,814.89,817.38,1447.0,814.89,817.38,814.89,817.38,1447.0
2023-07-13 10:00:00,814.93,814.93,809.29,809.29,1727.0,814.93,814.93,809.29,809.29,1727.0
2023-07-13 10:30:00,809.15,810.0,808.49,809.77,2923.0,809.15,810.0,808.49,809.77,2923.0
2023-07-13 11:00:00,810.26,812.5,810.26,812.5,701.0,810.26,812.5,810.26,812.5,701.0
2023-07-13 11:30:00,813.17,813.34,811.56,811.56,1415.0,813.17,813.34,811.56,811.56,1415.0
2023-07-13 12:00:00,812.79,812.91,812.08,812.48,1200.0,812.79,812.91,812.08,812.48,1200.0
2023-07-13 12:30:00,812.18,813.81,811.13,811.13,1125.0,812.18,813.81,811.13,811.13,1125.0
2023-07-13 13:00:00,811.13,812.96,811.13,812.96,1746.0,811.13,812.96,811.13,812.96,1746.0
2023-07-13 13:30:00,812.19,814.05,812.19,813.17,709.0,812.19,814.05,812.19,813.17,709.0
2023-07-13 14:00:00,813.74,815.25,813.58,815.25,1795.0,813.74,815.25,813.58,815.25,1795.0
2023-07-13 14:30:00,815.16,815.16,813.29,813.85,926.0,815.16,815.16,813.29,813.85,926.0
2023-07-13 15:00:00,814.36,814.36,811.82,812.47,1201.0,814.36,814.36,811.82,812.47,1201.0
2023-07-13 15:30:00,813.42,813.67,810.52,810.66,3857.0,813.42,813.67,810.52,810.66,3857.0
2023-07-14 09:30:00,811.3,814.82,811.2,811.66,1775.0,811.3,814.82,811.2,811.66,1775.0
2023-07-14 10:00:00,814.85,815.79,813.46,814.33,1514.0,814.85,815.79,813.46,814.33,1514.0
2023-07-14 10:30:00,813.64,814.31,810.48,812.95,1600.0,813.64,814.31,810.48,812.95,1600.0
2023-07-14 11:00:00,812.9,816.96,812.89,816.13,2811.0,812.9,816.96,812.89,816.13,2811.0
2023-07-14 11:30:00,817.57,820.93,816.33,820.93,3084.0,817.57,820.93,816.33,820.93,3084.0
2023-07-14 12:00:00,820.14,823.64,820.13,821.74,4112.0,820.14,823.64,820.13,821.74,4112.0
2023-07-14 12:30:00,822.28,823.07,816.99,816.99,1021.0,822.28,823.07,816.99,816.99,1021.0
2023-07-14 13:00:00,815.57,820.04,815.57,818.64,1200.0,815.57,820.04,815.57,818.64,1200.0
2023-07-14 13:30:00,818.88,822.62,818.88,822.03,2306.0,818.88,822.62,818.88,822.03,2306.0
2023-07-14 14:00:00,823.13,824.09,823.13,824.01,1000.0,823.13,824.09,823.13,824.01,1000.0
2023-07-14 14:30:00,820.72,820.72,819.25,819.25,1400.0,820.72,820.72,819.25,819.25,1400.0
2023-07-14 15:00:00,819.31,823.89,819.3,823.89,6100.0,819.31,823.89,819.3,823.89,6100.0
2023-07-14 15:30:00,824.29,824.94,821.87,824.92,7981.0,824.29,824.94,821.87,824.92,7981.0
2023-07-17 09:30:00,825.79,829.65,825.61,828.7,1595.0,825.79,829.65,825.61,828.7,1595.0
2023-07-17 10:00:00,829.34,836.3,829.34,833.17,2130.0,829.34,836.3,829.34,833.17,2130.0
2023-07-17 10:30:00,834.15,834.15,830.39,831.89,3823.0,834.15,834.15,830.39,831.89,3823.0
2023-07-17 11:00:00,833.93,837.28,833.93,837.19,923.0,833.93,837.28,833.93,837.19,923.0
2023-07-17 11:30:00,836.58,838.96,836.29,838.49,1804.0,836.58,838.96,836.29,838.49,1804.0
2023-07-17 12:00:00,837.6,839.66,837.6,839.66,1625.0,837.6,839.66,837.6,839.66,1625.0
2023-07-17 12:30:00,838.64,840.7,838.64,840.7,300.0,838.64,840.7,838.64,840.7,300.0
2023-07-17 13:00:00,840.71,840.71,836.15,836.96,1126.0,840.71,840.71,836.15,836.96,1126.0
2023-07-17 13:30:00,838.03,838.18,835.99,837.45,739.0,838.03,838.18,835.99,837.45,739.0
2023-07-17 14:00:00,835.65,837.38,834.99,837.38,2623.0,835.65,837.38,834.99,837.38,2623.0
2023-07-17 14:30:00,835.27,835.27,834.16,834.85,800.0,835.27,835.27,834.16,834.85,800.0
2023-07-17 15:00:00,834.91,836.56,834.91,836.13,2015.0,834.91,836.56,834.91,836.13,2015.0
2023-07-17 15:30:00,836.03,839.23,834.64,836.81,21916.0,836.03,839.23,834.64,836.81,21916.0
2023-07-18 09:30:00,836.33,840.26,828.85,835.44,3884.0,836.33,840.26,828.85,835.44,3884.0
2023-07-18 10:00:00,835.49,838.58,835.49,836.05,1400.0,835.49,838.58,835.49,836.05,1400.0
2023-07-18 10:30:00,835.61,839.97,835.61,839.19,2865.0,835.61,839.97,835.61,839.19,2865.0
2023-07-18 11:00:00,839.47,839.47,837.1,837.36,1711.0,839.47,839.47,837.1,837.36,1711.0
2023-07-18 11:30:00,837.0,838.36,836.69,838.03,901.0,837.0,838.36,836.69,838.03,901.0
2023-07-18 12:00:00,836.02,837.07,835.44,837.07,1200.0,836.02,837.07,835.44,837.07,1200.0
2023-07-18 12:30:00,836.48,836.67,835.47,835.55,400.0,836.48,836.67,835.47,835.55,400.0
2023-07-18 13:00:00,835.68,836.88,835.01,835.01,820.0,835.68,836.88,835.01,835.01,820.0
2023-07-18 13:30:00,836.02,839.18,835.47,839.18,2659.0,836.02,839.18,835.47,839.18,2659.0
2023-07-18 14:00:00,839.06,840.61,834.3,836.41,3667.0,839.06,840.61,834.3,836.41,3667.0
2023-07-18 14:30:00,837.19,841.5,836.01,841.5,2417.0,837.19,841.5,836.01,841.5,2417.0
2023-07-18 15:00:00,841.79,845.44,841.37,845.04,4261.0,841.79,845.44,841.37,845.04,4261.0
2023-07-18 15:30:00,845.62,847.56,842.0,842.96,17043.0,845.62,847.56,842.0,842.96,17043.0
2023-07-19 09:30:00,847.06,849.37,843.33,843.33,2488.0,847.06,849.37,843.33,843.33,2488.0
2023-07-19 10:00:00,841.41,841.41,828.26,830.0,3854.0,841.41,841.41,828.26,830.0,3854.0
2023-07-19 10:30:00,827.2,835.57,825.75,835.57,3027.0,827.2,835.57,825.75,835.57,3027.0
2023-07-19 11:00:00,839.26,841.05,839.12,841.04,732.0,839.26,841.05,839.12,841.04,732.0
2023-07-19 11:30:00,840.98,840.98,839.59,839.59,300.0,840.98,840.98,839.59,839.59,300.0
2023-07-19 12:00:00,838.08,838.08,835.51,835.51,1228.0,838.08,838.08,835.51,835.51,1228.0
2023-07-19 12:30:00,835.65,837.58,834.87,835.24,1600.0,835.65,837.58,834.87,835.24,1600.0
2023-07-19 13:00:00,835.05,835.13,832.85,832.85,1305.0,835.05,835.13,832.85,832.85,1305.0
2023-07-19 13:30:00,833.25,837.15,832.97,837.15,1657.0,833.25,837.15,832.97,837.15,1657.0
2023-07-19 14:00:00,837.55,838.72,835.01,835.01,1700.0,837.55,838.72,835.01,835.01,1700.0
2023-07-19 14:30:00,835.79,837.41,834.51,835.44,1908.0,835.79,837.41,834.51,835.44,1908.0
2023-07-19 15:00:00,835.57,839.89,835.57,839.89,800.0,835.57,839.89,835.57,839.89,800.0
2023-07-19 15:30:00,839.33,847.33,839.32,844.86,29685.0,839.33,847.33,839.32,844.86,29685.0
2023-07-20 09:30:00,842.36,843.93,828.94,834.56,7635.0,842.36,843.93,828.94,834.56,7635.0
2023-07-20 10:00:00,835.0,837.84,832.29,834.86,1749.0,835.0,837.84,832.29,834.86,1749.0
2023-07-20 10:30:00,833.12,841.54,832.36,841.31,6057.0,833.12,841.54,832.36,841.31,6057.0
2023-07-20 11:00:00,840.53,844.32,840.53,844.32,2848.0,840.53,844.32,840.53,844.32,2848.0
2023-07-20 11:30:00,845.9,849.22,845.71,849.22,7454.0,845.9,849.22,845.71,849.22,7454.0
2023-07-20 12:00:00,849.06,852.18,847.59,849.85,14576.0,849.06,852.18,847.59,849.85,14576.0
2023-07-20 12:30:00,850.74,850.74,848.26,848.51,2302.0,850.74,850.74,848.26,848.51,2302.0
2023-07-20 13:00:00,848.88,852.81,846.82,847.2,6000.0,848.88,852.81,846.82,847.2,6000.0
2023-07-20 13:30:00,847.32,852.41,847.32,850.37,4318.0,847.32,852.41,847.32,850.37,4318.0
2023-07-20 14:00:00,851.04,855.56,850.92,850.93,5109.0,851.04,855.56,850.92,850.93,5109.0
2023-07-20 14:30:00,851.37,855.05,850.62,850.62,9938.0,851.37,855.05,850.62,850.62,9938.0
2023-07-20 15:00:00,850.79,853.81,850.22,853.8,6365.0,850.79,853.81,850.22,853.8,6365.0
2023-07-20 15:30:00,854.95,856.47,852.15,852.15,21613.0,854.95,856.47,852.15,852.15,21613.0
2023-07-21 09:30:00,858.85,860.0,847.4,847.97,4757.0,858.85,860.0,847.4,847.97,4757.0
2023-07-21 10:00:00,846.01,850.41,845.2,849.47,2255.0,846.01,850.41,845.2,849.47,2255.0
2023-07-21 10:30:00,849.69,853.17,849.13,853.15,4960.0,849.69,853.17,849.13,853.15,4960.0
2023-07-21 11:00:00,854.21,854.21,852.64,852.64,400.0,854.21,854.21,852.64,852.64,400.0
2023-07-21 11:30:00,850.38,850.38,850.38,850.38,100.0,850.38,850.38,850.38,850.38,100.0
2023-07-21 12:00:00,846.0,846.31,844.27,844.34,1344.0,846.0,846.31,844.27,844.34,1344.0
2023-07-21 12:30:00,844.32,844.32,838.99,842.52,1205.0,844.32,844.32,838.99,842.52,1205.0
2023-07-21 13:00:00,842.15,846.96,842.15,846.96,3560.0,842.15,846.96,842.15,846.96,3560.0
2023-07-21 13:30:00,846.33,846.84,845.7,846.49,1000.0,846.33,846.84,845.7,846.49,1000.0
2023-07-21 14:00:00,845.84,846.18,843.89,844.14,611.0,845.84,846.18,843.89,844.14,611.0
2023-07-21 14:30:00,844.84,845.88,844.12,844.12,800.0,844.84,845.88,844.12,844.12,800.0
2023-07-21 15:00:00,842.12,844.11,841.75,842.97,2201.0,842.12,844.11,841.75,842.97,2201.0
2023-07-21 15:30:00,843.59,846.14,842.96,844.72,8704.0,843.59,846.14,842.96,844.72,8704.0
2023-07-24 09:30:00,850.46,859.51,831.53,831.53,4718.0,850.46,859.51,831.53,831.53,4718.0
2023-07-24 10:00:00,833.19,839.0,831.27,837.17,6307.0,833.19,839.0,831.27,837.17,6307.0
2023-07-24 10:30:00,836.01,837.59,833.62,837.14,2339.0,836.01,837.59,833.62,837.14,2339.0
2023-07-24 11:00:00,837.32,840.59,836.99,837.0,1400.0,837.32,840.59,836.99,837.0,1400.0
2023-07-24 11:30:00,837.01,837.01,832.2,835.58,2416.0,837.01,837.01,832.2,835.58,2416.0
2023-07-24 12:00:00,835.75,835.83,829.8,830.4,2930.0,835.75,835.83,829.8,830.4,2930.0
2023-07-24 12:30:00,830.4,830.4,826.62,828.63,4081.0,830.4,830.4,826.62,828.63,4081.0
2023-07-24 13:00:00,830.23,833.3,828.63,832.32,6394.0,830.23,833.3,828.63,832.32,6394.0
2023-07-24 13:30:00,831.5,833.07,831.43,832.26,2521.0,831.5,833.07,831.43,832.26,2521.0
2023-07-24 14:00:00,832.88,832.95,830.73,832.05,1614.0,832.88,832.95,830.73,832.05,1614.0
2023-07-24 14:30:00,833.22,835.44,832.43,833.62,2982.0,833.22,835.44,832.43,833.62,2982.0
2023-07-24 15:00:00,833.19,836.92,832.32,836.92,2800.0,833.19,836.92,832.32,836.92,2800.0
2023-07-24 15:30:00,836.83,836.83,832.05,834.59,8819.0,836.83,836.83,832.05,834.59,8819.0
2023-07-25 09:30:00,830.18,841.27,830.0,835.64,8666.0,830.18,841.27,830.0,835.64,8666.0
2023-07-25 10:00:00,832.58,840.74,832.58,840.74,4143.0,832.58,840.74,832.58,840.74,4143.0
2023-07-25 10:30:00,839.63,846.27,839.13,846.27,3568.0,839.63,846.27,839.13,846.27,3568.0
2023-07-25 11:00:00,847.0,854.73,847.0,851.9,7027.0,847.0,854.73,847.0,851.9,7027.0
2023-07-25 11:30:00,853.2,856.27,852.84,855.15,2830.0,853.2,856.27,852.84,855.15,2830.0
2023-07-25 12:00:00,855.27,857.33,853.76,857.15,4459.0,855.27,857.33,853.76,857.15,4459.0
2023-07-25 12:30:00,857.13,857.21,854.78,855.15,986.0,857.13,857.21,854.78,855.15,986.0
2023-07-25 13:00:00,856.41,857.04,854.1,856.26,2472.0,856.41,857.04,854.1,856.26,2472.0
2023-07-25 13:30:00,856.16,856.16,850.27,851.98,2940.0,856.16,856.16,850.27,851.98,2940.0
2023-07-25 14:00:00,851.25,854.77,848.94,854.77,4771.0,851.25,854.77,848.94,854.77,4771.0
2023-07-25 14:30:00,855.25,858.74,855.18,855.3,3521.0,855.25,858.74,855.18,855.3,3521.0
2023-07-25 15:00:00,856.44,858.66,854.32,857.1,10639.0,856.44,858.66,854.32,857.1,10639.0
2023-07-25 15:30:00,857.29,858.34,852.43,852.48,28255.0,857.29,858.34,852.43,852.48,28255.0
2023-07-26 09:30:00,850.56,854.23,845.0,845.57,4661.0,850.56,854.23,845.0,845.57,4661.0
2023-07-26 10:00:00,847.81,848.62,845.16,846.6,6004.0,847.81,848.62,845.16,846.6,6004.0
2023-07-26 10:30:00,846.91,848.59,833.03,834.63,6374.0,846.91,848.59,833.03,834.63,6374.0
2023-07-26 11:00:00,833.84,839.01,833.28,838.22,3160.0,833.84,839.01,833.28,838.22,3160.0
2023-07-26 11:30:00,836.09,837.04,831.5,831.5,4935.0,836.09,837.04,831.5,831.5,4935.0
2023-07-26 12:00:00,831.51,836.78,831.5,832.81,6092.0,831.51,836.78,831.5,832.81,6092.0
2023-07-26 12:30:00,831.56,834.39,829.24,831.43,11954.0,831.56,834.39,829.24,831.43,11954.0
2023-07-26 13:00:00,833.26,836.75,832.34,834.72,2765.0,833.26,836.75,832.34,834.72,2765.0
2023-07-26 13:30:00,835.5,837.41,833.28,833.28,10287.0,835.5,837.41,833.28,833.28,10287.0
2023-07-26 14:00:00,833.56,837.31,832.57,837.09,2719.0,833.56,837.31,832.57,837.09,2719.0
2023-07-26 14:30:00,837.0,839.86,834.97,838.29,9305.0,837.0,839.86,834.97,838.29,9305.0
2023-07-26 15:00:00,837.87,837.88,830.77,833.37,3378.0,837.87,837.88,830.77,833.37,3378.0
2023-07-26 15:30:00,832.25,834.73,830.5,834.73,12892.0,832.25,834.73,830.5,834.73,12892.0
2023-07-27 09:30:00,843.12,846.28,836.52,845.38,10755.0,843.12,846.28,836.52,845.38,10755.0
2023-07-27 10:00:00,849.11,849.11,831.26,831.61,3867.0,849.11,849.11,831.26,831.61,3867.0
2023-07-27 10:30:00,832.51,842.27,831.37,834.02,13409.0,832.51,842.27,831.37,834.02,13409.0
2023-07-27 11:00:00,833.97,836.67,832.26,836.47,10781.0,833.97,836.67,832.26,836.47,10781.0
2023-07-27 11:30:00,837.31,837.31,833.75,834.05,1750.0,837.31,837.31,833.75,834.05,1750.0
2023-07-27 12:00:00,834.81,835.12,834.53,834.68,900.0,834.81,835.12,834.53,834.68,900.0
2023-07-27 12:30:00,833.77,835.13,832.83,832.83,1200.0,833.77,835.13,832.83,832.83,1200.0
2023-07-27 13:00:00,833.35,834.66,832.77,833.31,9451.0,833.35,834.66,832.77,833.31,9451.0
2023-07-27 13:30:00,833.24,835.58,832.76,835.23,4249.0,833.24,835.58,832.76,835.23,4249.0
2023-07-27 14:00:00,834.3,834.33,831.51,831.51,1500.0,834.3,834.33,831.51,831.51,1500.0
2023-07-27 14:30:00,829.5,829.5,826.08,826.08,3200.0,829.5,829.5,826.08,826.08,3200.0
2023-07-27 15:00:00,825.32,826.26,821.41,821.92,4640.0,825.32,826.26,821.41,821.92,4640.0
2023-07-27 15:30:00,822.5,823.41,815.63,820.34,30982.0,822.5,823.41,815.63,820.34,30982.0
2023-07-28 09:30:00,829.19,835.4,825.0,825.0,3791.0,829.19,835.4,825.0,825.0,3791.0
2023-07-28 10:00:00,827.89,827.89,819.53,819.53,2400.0,827.89,827.89,819.53,819.53,2400.0
2023-07-28 10:30:00,820.69,824.61,820.69,823.0,4310.0,820.69,824.61,820.69,823.0,4310.0
2023-07-28 11:00:00,822.74,825.13,821.85,821.86,2144.0,822.74,825.13,821.85,821.86,2144.0
2023-07-28 11:30:00,822.99,824.05,821.64,824.05,2505.0,822.99,824.05,821.64,824.05,2505.0
2023-07-28 12:00:00,823.53,825.09,822.51,823.89,1200.0,823.53,825.09,822.51,823.89,1200.0
2023-07-28 12:30:00,824.24,826.26,824.24,826.26,800.0,824.24,826.26,824.24,826.26,800.0
2023-07-28 13:00:00,823.86,825.76,823.72,825.76,904.0,823.86,825.76,823.72,825.76,904.0
2023-07-28 13:30:00,826.63,828.59,826.58,827.43,3004.0,826.63,828.59,826.58,827.43,3004.0
2023-07-28 14:00:00,827.76,828.65,825.51,826.95,1700.0,827.76,828.65,825.51,826.95,1700.0
2023-07-28 14:30:00,827.16,828.0,826.33,827.09,1001.0,827.16,828.0,826.33,827.09,1001.0
2023-07-28 15:00:00,826.63,827.78,826.4,826.4,1300.0,826.63,827.78,826.4,826.4,1300.0
2023-07-28 15:30:00,826.36,826.78,822.81,825.14,20045.0,826.36,826.78,822.81,825.14,20045.0
2023-07-31 09:30:00,830.0,830.66,825.19,829.16,1860.0,830.0,830.66,825.19,829.16,1860.0
2023-07-31 10:00:00,828.75,832.12,827.23,830.07,1976.0,828.75,832.12,827.23,830.07,1976.0
2023-07-31 10:30:00,829.6,831.23,827.13,830.49,3283.0,829.6,831.23,827.13,830.49,3283.0
2023-07-31 11:00:00,831.61,834.6,830.64,834.38,3200.0,831.61,834.6,830.64,834.38,3200.0
2023-07-31 11:30:00,834.81,834.81,833.4,833.41,600.0,834.81,834.81,833.4,833.41,600.0
2023-07-31 12:00:00,834.4,834.4,832.3,833.35,900.0,834.4,834.4,832.3,833.35,900.0
2023-07-31 12:30:00,833.54,833.54,831.69,831.69,602.0,833.54,833.54,831.69,831.69,602.0
2023-07-31 13:00:00,832.19,832.19,832.19,832.19,200.0,832.19,832.19,832.19,832.19,200.0
2023-07-31 13:30:00,831.92,833.42,831.92,832.48,613.0,831.92,833.42,831.92,832.48,613.0
2023-07-31 14:00:00,834.24,834.24,833.0,833.0,900.0,834.24,834.24,833.0,833.0,900.0
2023-07-31 14:30:00,832.24,832.77,832.04,832.77,719.0,832.24,832.77,832.04,832.77,719.0
2023-07-31 15:00:00,832.88,833.18,830.2,830.2,3045.0,832.88,833.18,830.2,830.2,3045.0
2023-07-31 15:30:00,830.6,838.01,830.28,837.98,15014.0,830.6,838.01,830.28,837.98,15014.0
2023-08-01 09:30:00,835.43,835.43,830.17,832.83,2777.0,835.43,835.43,830.17,832.83,2777.0
2023-08-01 10:00:00,831.83,834.82,827.55,830.4,7900.0,831.83,834.82,827.55,830.4,7900.0
2023-08-01 10:30:00,830.37,837.43,829.03,835.71,3919.0,830.37,837.43,829.03,835.71,3919.0
2023-08-01 11:00:00,836.25,837.53,832.22,834.68,3828.0,836.25,837.53,832.22,834.68,3828.0
2023-08-01 11:30:00,834.04,834.04,831.93,831.93,1623.0,834.04,834.04,831.93,831.93,1623.0
2023-08-01 12:00:00,831.88,833.8,831.03,831.03,1852.0,831.88,833.8,831.03,831.03,1852.0
2023-08-01 12:30:00,831.6,832.37,829.87,832.37,1200.0,831.6,832.37,829.87,832.37,1200.0
2023-08-01 13:00:00,831.51,831.51,829.5,830.23,1228.0,831.51,831.51,829.5,830.23,1228.0
2023-08-01 13:30:00,829.44,830.69,828.03,829.52,3600.0,829.44,830.69,828.03,829.52,3600.0
2023-08-01 14:00:00,829.66,831.01,827.95,827.96,4550.0,829.66,831.01,827.95,827.96,4550.0
2023-08-01 14:30:00,828.81,828.81,826.83,827.51,1600.0,828.81,828.81,826.83,827.51,1600.0
2023-08-01 15:00:00,828.13,829.01,828.13,828.57,1635.0,828.13,829.01,828.13,828.57,1635.0
2023-08-01 15:30:00,828.41,830.4,826.69,830.39,16677.0,828.41,830.4,826.69,830.39,16677.0
2023-08-02 09:30:00,821.21,821.21,810.26,815.33,4810.0,821.21,821.21,810.26,815.33,4810.0
2023-08-02 10:00:00,815.5,817.0,810.9,810.9,7676.0,815.5,817.0,810.9,810.9,7676.0
2023-08-02 10:30:00,811.06,814.04,810.58,814.04,4416.0,811.06,814.04,810.58,814.04,4416.0
2023-08-02 11:00:00,813.56,816.21,812.69,814.93,3904.0,813.56,816.21,812.69,814.93,3904.0
2023-08-02 11:30:00,813.37,819.81,813.24,819.23,3836.0,813.37,819.81,813.24,819.23,3836.0
2023-08-02 12:00:00,818.12,819.43,814.42,814.43,4130.0,818.12,819.43,814.42,814.43,4130.0
2023-08-02 12:30:00,812.82,816.58,812.08,816.58,5077.0,812.82,816.58,812.08,816.58,5077.0
2023-08-02 13:00:00,817.71,821.85,817.71,821.01,2177.0,817.71,821.85,817.71,821.01,2177.0
2023-08-02 13:30:00,820.38,822.65,819.25,821.28,2875.0,820.38,822.65,819.25,821.28,2875.0
2023-08-02 14:00:00,821.25,822.03,817.9,819.97,3678.0,821.25,822.03,817.9,819.97,3678.0
2023-08-02 14:30:00,821.14,822.4,817.53,818.31,3944.0,821.14,822.4,817.53,818.31,3944.0
2023-08-02 15:00:00,818.57,821.21,817.23,818.24,6836.0,818.57,821.21,817.23,818.24,6836.0
2023-08-02 15:30:00,818.7,826.53,817.37,825.39,18635.0,818.7,826.53,817.37,825.39,18635.0
2023-08-03 09:30:00,850.0,892.03,841.03,866.28,38626.0,850.0,892.03,841.03,866.28,38626.0
2023-08-03 10:00:00,868.22,868.22,838.05,839.51,12010.0,868.22,868.22,838.05,839.51,12010.0
2023-08-03 10:30:00,839.75,851.63,837.52,837.52,18380.0,839.75,851.63,837.52,837.52,18380.0
2023-08-03 11:00:00,842.59,858.63,842.41,857.52,8540.0,842.59,858.63,842.41,857.52,8540.0
2023-08-03 11:30:00,858.62,868.31,858.54,865.2,4561.0,858.62,868.31,858.54,865.2,4561.0
2023-08-03 12:00:00,865.98,868.0,859.26,860.41,3710.0,865.98,868.0,859.26,860.41,3710.0
2023-08-03 12:30:00,859.99,863.41,853.74,853.74,3100.0,859.99,863.41,853.74,853.74,3100.0
2023-08-03 13:00:00,855.54,861.58,855.0,857.44,11840.0,855.54,861.58,855.0,857.44,11840.0
2023-08-03 13:30:00,857.94,860.25,854.71,855.78,8589.0,857.94,860.25,854.71,855.78,8589.0
2023-08-03 14:00:00,854.4,861.83,854.39,860.66,4906.0,854.4,861.83,854.39,860.66,4906.0
2023-08-03 14:30:00,861.76,863.94,860.2,862.84,5335.0,861.76,863.94,860.2,862.84,5335.0
2023-08-03 15:00:00,861.52,862.74,853.99,855.01,7288.0,861.52,862.74,853.99,855.01,7288.0
2023-08-03 15:30:00,855.66,861.99,854.23,855.8,27240.0,855.66,861.99,854.23,855.8,27240.0
2023-08-04 09:30:00,856.97,856.97,840.94,840.94,2071.0,856.97,856.97,840.94,840.94,2071.0
2023-08-04 10:00:00,833.92,836.67,825.46,831.02,5702.0,833.92,836.67,825.46,831.02,5702.0
2023-08-04 10:30:00,832.79,848.75,832.06,848.75,4964.0,832.79,848.75,832.06,848.75,4964.0
2023-08-04 11:00:00,849.68,853.19,848.62,853.19,3482.0,849.68,853.19,848.62,853.19,3482.0
2023-08-04 11:30:00,854.86,856.74,854.08,856.74,4242.0,854.86,856.74,854.08,856.74,4242.0
2023-08-04 12:00:00,855.85,856.27,851.41,852.75,6821.0,855.85,856.27,851.41,852.75,6821.0
2023-08-04 12:30:00,852.52,859.25,852.52,853.11,6489.0,852.52,859.25,852.52,853.11,6489.0
2023-08-04 13:00:00,851.82,852.47,849.0,849.01,1942.0,851.82,852.47,849.0,849.01,1942.0
2023-08-04 13:30:00,848.18,851.88,847.8,849.96,3167.0,848.18,851.88,847.8,849.96,3167.0
2023-08-04 14:00:00,848.45,849.08,840.59,842.09,2648.0,848.45,849.08,840.59,842.09,2648.0
2023-08-04 14:30:00,842.12,847.76,841.54,846.01,14083.0,842.12,847.76,841.54,846.01,14083.0
2023-08-04 15:00:00,844.5,844.5,841.54,842.97,912.0,844.5,844.5,841.54,842.97,912.0
2023-08-04 15:30:00,842.88,842.88,838.04,841.02,10540.0,842.88,842.88,838.04,841.02,10540.0
2023-08-07 09:30:00,847.68,855.82,845.16,854.37,6049.0,847.68,855.82,845.16,854.37,6049.0
2023-08-07 10:00:00,849.44,851.03,845.16,845.81,2778.0,849.44,851.03,845.16,845.81,2778.0
2023-08-07 10:30:00,845.66,850.0,845.01,850.0,4307.0,845.66,850.0,845.01,850.0,4307.0
2023-08-07 11:00:00,850.99,856.26,850.47,856.26,3100.0,850.99,856.26,850.47,856.26,3100.0
2023-08-07 11:30:00,855.68,856.88,854.93,855.63,1250.0,855.68,856.88,854.93,855.63,1250.0
2023-08-07 12:00:00,856.56,856.56,854.27,855.99,1862.0,856.56,856.56,854.27,855.99,1862.0
2023-08-07 12:30:00,855.0,856.7,854.11,856.7,700.0,855.0,856.7,854.11,856.7,700.0
2023-08-07 13:00:00,855.13,855.14,855.04,855.11,600.0,855.13,855.14,855.04,855.11,600.0
2023-08-07 13:30:00,855.72,856.72,855.71,856.72,515.0,855.72,856.72,855.71,856.72,515.0
2023-08-07 14:00:00,857.4,860.32,855.58,858.45,4245.0,857.4,860.32,855.58,858.45,4245.0
2023-08-07 14:30:00,859.81,861.93,858.52,861.93,1860.0,859.81,861.93,858.52,861.93,1860.0
2023-08-07 15:00:00,862.0,862.62,858.0,858.0,2317.0,862.0,862.62,858.0,858.0,2317.0
2023-08-07 15:30:00,857.27,862.82,856.67,861.79,22197.0,857.27,862.82,856.67,861.79,22197.0
2023-08-08 09:30:00,858.05,870.29,856.02,858.5,7065.0,858.05,870.29,856.02,858.5,7065.0
2023-08-08 10:00:00,853.72,857.17,852.81,853.25,10055.0,853.72,857.17,852.81,853.25,10055.0
2023-08-08 10:30:00,853.48,857.14,852.82,853.26,5135.0,853.48,857.14,852.82,853.26,5135.0
2023-08-08 11:00:00,851.32,851.75,843.06,848.42,11192.0,851.32,851.75,843.06,848.42,11192.0
2023-08-08 11:30:00,847.78,848.91,841.29,842.37,3811.0,847.78,848.91,841.29,842.37,3811.0
2023-08-08 12:00:00,843.46,852.21,842.77,852.21,9460.0,843.46,852.21,842.77,852.21,9460.0
2023-08-08 12:30:00,850.2,850.88,849.76,850.07,2200.0,850.2,850.88,849.76,850.07,2200.0
2023-08-08 13:00:00,851.11,853.26,849.81,853.26,3535.0,851.11,853.26,849.81,853.26,3535.0
2023-08-08 13:30:00,853.81,855.14,853.07,853.68,2800.0,853.81,855.14,853.07,853.68,2800.0
2023-08-08 14:00:00,851.34,853.46,850.91,853.46,1203.0,851.34,853.46,850.91,853.46,1203.0
2023-08-08 14:30:00,853.51,857.42,852.9,856.89,5405.0,853.51,857.42,852.9,856.89,5405.0
2023-08-08 15:00:00,856.91,858.94,856.47,858.17,1801.0,856.91,858.94,856.47,858.17,1801.0
2023-08-08 15:30:00,858.7,858.7,856.06,856.56,8928.0,858.7,858.7,856.06,856.56,8928.0
2023-08-09 09:30:00,860.0,860.0,854.7,859.97,1038.0,860.0,860.0,854.7,859.97,1038.0
2023-08-09 10:00:00,859.96,859.98,854.53,854.53,958.0,859.96,859.98,854.53,854.53,958.0
2023-08-09 10:30:00,856.33,858.05,854.6,855.07,4104.0,856.33,858.05,854.6,855.07,4104.0
2023-08-09 11:00:00,851.84,852.69,846.41,850.72,3825.0,851.84,852.69,846.41,850.72,3825.0
2023-08-09 11:30:00,854.12,854.19,852.07,852.41,800.0,854.12,854.19,852.07,852.41,800.0
2023-08-09 12:00:00,855.24,856.58,855.23,856.58,400.0,855.24,856.58,855.23,856.58,400.0
2023-08-09 12:30:00,855.87,856.8,854.45,856.06,2148.0,855.87,856.8,854.45,856.06,2148.0
2023-08-09 13:00:00,855.44,859.01,855.44,858.86,500.0,855.44,859.01,855.44,858.86,500.0
2023-08-09 13:30:00,858.15,858.15,856.97,856.97,700.0,858.15,858.15,856.97,856.97,700.0
2023-08-09 14:00:00,856.36,859.49,855.97,858.73,1263.0,856.36,859.49,855.97,858.73,1263.0
2023-08-09 14:30:00,860.76,862.0,860.62,860.62,700.0,860.76,862.0,860.62,860.62,700.0
2023-08-09 15:00:00,861.31,861.5,859.32,859.66,905.0,861.31,861.5,859.32,859.66,905.0
2023-08-09 15:30:00,860.05,862.21,853.54,854.15,10660.0,860.05,862.21,853.54,854.15,10660.0
2023-08-10 09:30:00,864.05,870.28,859.71,866.78,4472.0,864.05,870.28,859.71,866.78,4472.0
2023-08-10 10:00:00,865.42,867.07,861.62,863.04,2000.0,865.42,867.07,861.62,863.04,2000.0
2023-08-10 10:30:00,864.26,864.56,859.95,863.42,2100.0,864.26,864.56,859.95,863.42,2100.0
2023-08-10 11:00:00,862.25,862.25,859.49,859.63,1077.0,862.25,862.25,859.49,859.63,1077.0
2023-08-10 11:30:00,860.05,861.94,855.77,857.25,3227.0,860.05,861.94,855.77,857.25,3227.0
2023-08-10 12:00:00,855.91,856.59,855.91,856.38,400.0,855.91,856.59,855.91,856.38,400.0
2023-08-10 12:30:00,857.75,861.07,857.27,857.6,1700.0,857.75,861.07,857.27,857.6,1700.0
2023-08-10 13:00:00,856.88,858.93,856.88,858.23,1529.0,856.88,858.93,856.88,858.23,1529.0
2023-08-10 13:30:00,857.73,858.59,854.9,854.91,600.0,857.73,858.59,854.9,854.91,600.0
2023-08-10 14:00:00,855.44,859.0,855.44,857.93,805.0,855.44,859.0,855.44,857.93,805.0
2023-08-10 14:30:00,858.8,860.29,858.14,860.29,1314.0,858.8,860.29,858.14,860.29,1314.0
2023-08-10 15:00:00,860.3,861.15,858.78,858.79,1906.0,860.3,861.15,858.78,858.79,1906.0
2023-08-10 15:30:00,858.83,860.45,855.72,859.09,10471.0,858.83,860.45,855.72,859.09,10471.0
2023-08-11 09:30:00,855.98,855.98,855.98,855.98,1230.0,855.98,855.98,855.98,855.98,1230.0
2023-08-11 10:00:00,861.17,862.52,859.23,862.52,500.0,861.17,862.52,859.23,862.52,500.0
2023-08-11 10:30:00,860.46,864.71,860.39,864.0,5004.0,860.46,864.71,860.39,864.0,5004.0
2023-08-11 11:00:00,864.0,864.0,859.0,860.59,6421.0,864.0,864.0,859.0,860.59,6421.0
2023-08-11 11:30:00,861.57,863.24,861.53,862.3,2506.0,861.57,863.24,861.53,862.3,2506.0
2023-08-11 12:00:00,862.92,862.92,859.78,859.78,200.0,862.92,862.92,859.78,859.78,200.0
2023-08-11 12:30:00,860.24,860.38,860.24,860.38,600.0,860.24,860.38,860.24,860.38,600.0
2023-08-11 13:00:00,862.42,862.42,862.42,862.42,100.0,862.42,862.42,862.42,862.42,100.0
2023-08-11 13:30:00,862.33,862.35,860.28,860.28,726.0,862.33,862.35,860.28,860.28,726.0
2023-08-11 14:00:00,861.8,862.83,861.75,862.83,731.0,861.8,862.83,861.75,862.83,731.0
2023-08-11 14:30:00,863.25,863.8,863.25,863.77,510.0,863.25,863.8,863.25,863.77,510.0
2023-08-11 15:00:00,863.77,864.18,862.93,864.15,778.0,863.77,864.18,862.93,864.15,778.0
2023-08-11 15:30:00,863.44,863.44,859.18,860.42,5681.0,863.44,863.44,859.18,860.42,5681.0
2023-08-14 09:30:00,868.34,868.34,864.23,864.61,6018.0,868.34,868.34,864.23,864.61,6018.0
2023-08-14 10:00:00,864.5,869.0,864.5,867.3,3616.0,864.5,869.0,864.5,867.3,3616.0
2023-08-14 10:30:00,868.77,877.32,868.77,875.54,3914.0,868.77,877.32,868.77,875.54,3914.0
2023-08-14 11:00:00,875.07,876.08,873.15,873.52,2874.0,875.07,876.08,873.15,873.52,2874.0
2023-08-14 11:30:00,876.68,877.0,875.73,876.5,1700.0,876.68,877.0,875.73,876.5,1700.0
2023-08-14 12:00:00,876.28,877.57,873.8,874.88,900.0,876.28,877.57,873.8,874.88,900.0
2023-08-14 12:30:00,875.05,876.96,874.44,875.66,2561.0,875.05,876.96,874.44,875.66,2561.0
2023-08-14 13:00:00,875.84,876.63,875.83,876.12,907.0,875.84,876.63,875.83,876.12,907.0
2023-08-14 13:30:00,876.85,876.85,875.85,876.63,402.0,876.85,876.85,875.85,876.63,402.0
2023-08-14 14:00:00,876.43,877.0,875.04,875.67,1160.0,876.43,877.0,875.04,875.67,1160.0
2023-08-14 14:30:00,875.82,877.23,875.4,875.92,1900.0,875.82,877.23,875.4,875.92,1900.0
2023-08-14 15:00:00,875.83,877.01,875.23,875.27,5669.0,875.83,877.01,875.23,875.27,5669.0
2023-08-14 15:30:00,875.47,876.98,874.33,875.93,12914.0,875.47,876.98,874.33,875.93,12914.0
2023-08-15 09:30:00,874.03,877.55,874.03,876.17,1351.0,874.03,877.55,874.03,876.17,1351.0
2023-08-15 10:00:00,874.69,874.69,870.23,870.99,2688.0,874.69,874.69,870.23,870.99,2688.0
2023-08-15 10:30:00,871.37,872.86,870.0,872.86,920.0,871.37,872.86,870.0,872.86,920.0
2023-08-15 11:00:00,871.79,871.79,868.94,869.22,1600.0,871.79,871.79,868.94,869.22,1600.0
2023-08-15 11:30:00,869.86,871.5,869.86,871.5,862.0,869.86,871.5,869.86,871.5,862.0
2023-08-15 12:00:00,871.84,872.25,870.23,872.24,1555.0,871.84,872.25,870.23,872.24,1555.0
2023-08-15 12:30:00,873.0,873.0,868.26,869.42,3713.0,873.0,873.0,868.26,869.42,3713.0
2023-08-15 13:00:00,870.0,872.09,869.96,872.0,1939.0,870.0,872.09,869.96,872.0,1939.0
2023-08-15 13:30:00,869.34,872.0,868.44,868.44,1157.0,869.34,872.0,868.44,868.44,1157.0
2023-08-15 14:00:00,868.41,869.07,867.57,869.07,300.0,868.41,869.07,867.57,869.07,300.0
2023-08-15 14:30:00,869.67,871.64,868.18,871.16,2380.0,869.67,871.64,868.18,871.16,2380.0
2023-08-15 15:00:00,870.38,871.87,869.6,870.13,2225.0,870.38,871.87,869.6,870.13,2225.0
2023-08-15 15:30:00,870.7,872.5,869.68,870.7,12965.0,870.7,872.5,869.68,870.7,12965.0
2023-08-16 09:30:00,870.46,870.52,870.46,870.46,1821.0,870.46,870.52,870.46,870.46,1821.0
2023-08-16 10:00:00,869.58,871.74,867.88,868.98,3643.0,869.58,871.74,867.88,868.98,3643.0
2023-08-16 10:30:00,868.51,870.55,866.79,870.5,2143.0,868.51,870.55,866.79,870.5,2143.0
2023-08-16 11:00:00,870.38,875.09,870.37,873.46,1986.0,870.38,875.09,870.37,873.46,1986.0
2023-08-16 11:30:00,872.67,872.67,869.24,870.14,920.0,872.67,872.67,869.24,870.14,920.0
2023-08-16 12:00:00,870.56,872.03,867.22,867.22,1177.0,870.56,872.03,867.22,867.22,1177.0
2023-08-16 12:30:00,865.0,865.26,864.45,864.46,303.0,865.0,865.26,864.45,864.46,303.0
2023-08-16 13:00:00,863.15,863.78,862.85,862.85,938.0,863.15,863.78,862.85,862.85,938.0
2023-08-16 13:30:00,862.15,862.46,860.59,862.4,1420.0,862.15,862.46,860.59,862.4,1420.0
2023-08-16 14:00:00,858.52,861.29,858.52,861.29,1148.0,858.52,861.29,858.52,861.29,1148.0
2023-08-16 14:30:00,860.01,860.39,857.59,858.16,1657.0,860.01,860.39,857.59,858.16,1657.0
2023-08-16 15:00:00,856.55,856.95,853.25,853.26,1718.0,856.55,856.95,853.25,853.26,1718.0
2023-08-16 15:30:00,853.81,853.81,848.4,848.4,5921.0,853.81,853.81,848.4,848.4,5921.0
2023-08-17 09:30:00,844.35,848.11,842.94,843.02,4734.0,844.35,848.11,842.94,843.02,4734.0
2023-08-17 10:00:00,844.82,851.12,844.55,846.55,3823.0,844.82,851.12,844.55,846.55,3823.0
2023-08-17 10:30:00,849.69,851.25,848.0,848.13,4600.0,849.69,851.25,848.0,848.13,4600.0
2023-08-17 11:00:00,848.14,850.21,847.19,849.15,5727.0,848.14,850.21,847.19,849.15,5727.0
2023-08-17 11:30:00,847.97,849.45,847.92,849.08,2624.0,847.97,849.45,847.92,849.08,2624.0
2023-08-17 12:00:00,849.84,850.45,849.84,850.45,411.0,849.84,850.45,849.84,850.45,411.0
2023-08-17 12:30:00,850.69,850.69,850.69,850.69,100.0,850.69,850.69,850.69,850.69,100.0
2023-08-17 13:00:00,849.86,849.86,849.08,849.08,252.0,849.86,849.86,849.08,849.08,252.0
2023-08-17 13:30:00,849.07,849.15,849.01,849.01,400.0,849.07,849.15,849.01,849.01,400.0
2023-08-17 14:00:00,848.0,848.88,846.69,848.81,2930.0,848.0,848.88,846.69,848.81,2930.0
2023-08-17 14:30:00,847.46,847.46,842.7,845.05,6528.0,847.46,847.46,842.7,845.05,6528.0
2023-08-17 15:00:00,843.96,844.01,841.12,841.66,7681.0,843.96,844.01,841.12,841.66,7681.0
2023-08-17 15:30:00,841.8,845.68,839.73,843.35,29490.0,841.8,845.68,839.73,843.35,29490.0
2023-08-18 09:30:00,830.86,840.59,830.86,838.89,5889.0,830.86,840.59,830.86,838.89,5889.0
2023-08-18 10:00:00,836.21,837.6,831.88,837.6,7880.0,836.21,837.6,831.88,837.6,7880.0
2023-08-18 10:30:00,838.29,840.81,838.28,840.81,600.0,838.29,840.81,838.28,840.81,600.0
2023-08-18 11:00:00,842.91,846.07,842.91,845.76,1200.0,842.91,846.07,842.91,845.76,1200.0
2023-08-18 11:30:00,846.23,849.0,844.54,847.39,1900.0,846.23,849.0,844.54,847.39,1900.0
2023-08-18 12:00:00,848.51,849.14,848.22,848.28,800.0,848.51,849.14,848.22,848.28,800.0
2023-08-18 12:30:00,847.48,849.25,847.21,848.43,1290.0,847.48,849.25,847.21,848.43,1290.0
2023-08-18 13:00:00,848.4,849.84,847.11,848.99,1100.0,848.4,849.84,847.11,848.99,1100.0
2023-08-18 13:30:00,849.89,852.33,849.52,849.53,2900.0,849.89,852.33,849.52,849.53,2900.0
2023-08-18 14:00:00,850.35,851.25,849.07,850.54,2389.0,850.35,851.25,849.07,850.54,2389.0
2023-08-18 14:30:00,850.71,851.71,850.7,851.3,705.0,850.71,851.71,850.7,851.3,705.0
2023-08-18 15:00:00,850.77,851.09,849.12,850.3,1867.0,850.77,851.09,849.12,850.3,1867.0
2023-08-18 15:30:00,850.07,850.07,845.34,846.15,7577.0,850.07,850.07,845.34,846.15,7577.0
2023-08-21 09:30:00,848.75,854.0,848.75,850.34,1558.0,848.75,854.0,848.75,850.34,1558.0
2023-08-21 10:00:00,856.12,860.22,852.3,852.3,3112.0,856.12,860.22,852.3,852.3,3112.0
2023-08-21 10:30:00,851.25,852.23,848.66,848.66,4122.0,851.25,852.23,848.66,848.66,4122.0
2023-08-21 11:00:00,848.0,850.78,847.7,848.6,3615.0,848.0,850.78,847.7,848.6,3615.0
2023-08-21 11:30:00,848.59,848.81,846.22,846.46,1401.0,848.59,848.81,846.22,846.46,1401.0
2023-08-21 12:00:00,846.31,850.28,846.29,848.19,22800.0,846.31,850.28,846.29,848.19,22800.0
2023-08-21 12:30:00,850.45,850.45,846.18,846.33,2600.0,850.45,850.45,846.18,846.33,2600.0
2023-08-21 13:00:00,846.5,850.38,845.93,850.38,2517.0,846.5,850.38,845.93,850.38,2517.0
2023-08-21 13:30:00,850.0,850.6,848.87,850.0,2803.0,850.0,850.6,848.87,850.0,2803.0
2023-08-21 14:00:00,850.0,851.54,849.65,850.52,5615.0,850.0,851.54,849.65,850.52,5615.0
2023-08-21 14:30:00,851.24,851.24,848.51,849.07,3137.0,851.24,851.24,848.51,849.07,3137.0
2023-08-21 15:00:00,849.07,850.47,848.42,848.64,8913.0,849.07,850.47,848.42,848.64,8913.0
2023-08-21 15:30:00,848.46,850.1,845.06,845.13,5664.0,848.46,850.1,845.06,845.13,5664.0
2023-08-22 09:30:00,849.34,849.34,849.34,849.34,760.0,849.34,849.34,849.34,849.34,760.0
2023-08-22 10:00:00,852.1,855.44,851.83,855.44,600.0,852.1,855.44,851.83,855.44,600.0
2023-08-22 10:30:00,852.98,855.02,850.88,855.02,3629.0,852.98,855.02,850.88,855.02,3629.0
2023-08-22 11:00:00,854.12,857.4,853.99,854.21,1854.0,854.12,857.4,853.99,854.21,1854.0
2023-08-22 11:30:00,852.0,852.16,850.19,850.19,2292.0,852.0,852.16,850.19,850.19,2292.0
2023-08-22 12:00:00,849.8,850.32,847.74,847.74,977.0,849.8,850.32,847.74,847.74,977.0
2023-08-22 12:30:00,849.35,850.46,849.01,850.13,1401.0,849.35,850.46,849.01,850.13,1401.0
2023-08-22 13:00:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:30:00,847.72,848.57,847.71,848.01,490.0,847.72,848.57,847.71,848.01,490.0
2023-08-22 14:00:00,848.8,848.8,847.39,848.36,724.0,848.8,848.8,847.39,848.36,724.0
2023-08-22 14:30:00,848.36,848.36,846.92,847.34,736.0,848.36,848.36,846.92,847.34,736.0
2023-08-22 15:00:00,847.13,847.79,846.33,846.63,1601.0,847.13,847.79,846.33,846.63,1601.0
2023-08-22 15:30:00,845.95,847.6,843.46,844.42,6359.0,845.95,847.6,843.46,844.42,6359.0
2023-08-23 09:30:00,848.78,849.57,845.5,848.73,9114.0,848.78,849.57,845.5,848.73,9114.0
2023-08-23 10:00:00,850.61,853.96,848.69,853.08,1202.0,850.61,853.96,848.69,853.08,1202.0
2023-08-23 10:30:00,852.0,853.07,848.51,853.07,2300.0,852.0,853.07,848.51,853.07,2300.0
2023-08-23 11:00:00,854.13,856.18,854.13,856.18,793.0,854.13,856.18,854.13,856.18,793.0
2023-08-23 11:30:00,857.44,861.31,856.23,857.91,2300.0,857.44,861.31,856.23,857.91,2300.0
2023-08-23 12:00:00,857.6,860.18,857.6,860.18,1000.0,857.6,860.18,857.6,860.18,1000.0
2023-08-23 12:30:00,860.18,863.06,860.17,863.06,600.0,860.18,863.06,860.17,863.06,600.0
2023-08-23 13:00:00,862.87,864.65,861.23,863.17,872.0,862.87,864.65,861.23,863.17,872.0
2023-08-23 13:30:00,863.03,863.03,862.58,862.76,300.0,863.03,863.03,862.58,862.76,300.0
2023-08-23 14:00:00,861.21,861.21,860.55,861.21,500.0,861.21,861.21,860.55,861.21,500.0
2023-08-23 14:30:00,860.73,862.67,860.4,862.67,900.0,860.73,862.67,860.4,862.67,900.0
2023-08-23 15:00:00,863.0,863.9,862.69,863.49,946.0,863.0,863.9,862.69,863.49,946.0
2023-08-23 15:30:00,863.75,863.81,859.47,860.35,5458.0,863.75,863.81,859.47,860.35,5458.0
2023-08-24 09:30:00,866.8,866.8,861.0,866.37,2483.0,866.8,866.8,861.0,866.37,2483.0
2023-08-24 10:00:00,866.65,866.65,861.91,862.76,2218.0,866.65,866.65,861.91,862.76,2218.0
2023-08-24 10:30:00,861.02,861.02,858.5,858.65,1712.0,861.02,861.02,858.5,858.65,1712.0
2023-08-24 11:00:00,856.63,856.89,855.88,855.9,700.0,856.63,856.89,855.88,855.9,700.0
2023-08-24 11:30:00,856.11,856.11,855.58,856.01,545.0,856.11,856.11,855.58,856.01,545.0
2023-08-24 12:00:00,857.96,859.12,857.5,858.43,814.0,857.96,859.12,857.5,858.43,814.0
2023-08-24 12:30:00,858.93,858.98,858.93,858.98,500.0,858.93,858.98,858.93,858.98,500.0
2023-08-24 13:00:00,853.24,853.24,849.11,850.47,1963.0,853.24,853.24,849.11,850.47,1963.0
2023-08-24 13:30:00,849.85,852.45,849.85,851.95,1510.0,849.85,852.45,849.85,851.95,1510.0
2023-08-24 14:00:00,853.32,853.32,852.1,852.1,300.0,853.32,853.32,852.1,852.1,300.0
2023-08-24 14:30:00,851.96,851.96,848.83,850.91,1218.0,851.96,851.96,848.83,850.91,1218.0
2023-08-24 15:00:00,850.93,851.57,850.29,850.29,500.0,850.93,851.57,850.29,850.29,500.0
2023-08-24 15:30:00,848.96,850.91,846.68,846.9,10147.0,848.96,850.91,846.68,846.9,10147.0
2023-08-25 09:30:00,850.13,855.95,850.13,853.0,1438.0,850.13,855.95,850.13,853.0,1438.0
2023-08-25 10:00:00,855.96,861.27,853.29,859.33,2042.0,855.96,861.27,853.29,859.33,2042.0
2023-08-25 10:30:00,857.92,857.92,851.33,851.33,700.0,857.92,857.92,851.33,851.33,700.0
2023-08-25 11:00:00,848.9,849.65,846.01,849.5,800.0,848.9,849.65,846.01,849.5,800.0
2023-08-25 11:30:00,850.35,853.33,850.13,850.58,815.0,850.35,853.33,850.13,850.58,815.0
2023-08-25 12:00:00,851.16,854.76,850.72,854.76,1858.0,851.16,854.76,850.72,854.76,1858.0
2023-08-25 12:30:00,855.0,855.37,853.79,853.79,400.0,855.0,855.37,853.79,853.79,400.0
2023-08-25 13:00:00,852.62,854.73,852.48,852.49,600.0,852.62,854.73,852.48,852.49,600.0
2023-08-25 13:30:00,850.49,854.03,850.49,854.03,2055.0,850.49,854.03,850.49,854.03,2055.0
2023-08-25 14:00:00,855.0,859.77,855.0,859.76,2180.0,855.0,859.77,855.0,859.76,2180.0
2023-08-25 14:30:00,859.56,859.56,856.79,857.77,2375.0,859.56,859.56,856.79,857.77,2375.0
2023-08-25 15:00:00,855.87,856.9,855.47,856.9,700.0,855.87,856.9,855.47,856.9,700.0
2023-08-25 15:30:00,856.46,856.46,851.85,852.34,3554.0,856.46,856.46,851.85,852.34,3554.0
2023-08-28 09:30:00,851.34,861.28,851.34,861.28,1312.0,851.34,861.28,851.34,861.28,1312.0
2023-08-28 10:00:00,860.49,869.49,858.67,868.23,2816.0,860.49,869.49,858.67,868.23,2816.0
2023-08-28 10:30:00,865.99,867.06,863.04,863.14,3992.0,865.99,867.06,863.04,863.14,3992.0
2023-08-28 11:00:00,862.05,863.76,862.05,863.06,2030.0,862.05,863.76,862.05,863.06,2030.0
2023-08-28 11:30:00,864.56,868.97,864.28,865.67,1534.0,864.56,868.97,864.28,865.67,1534.0
2023-08-28 12:00:00,866.2,866.22,864.2,866.22,1304.0,866.2,866.22,864.2,866.22,1304.0
2023-08-28 12:30:00,867.15,868.56,865.98,867.61,2020.0,867.15,868.56,865.98,867.61,2020.0
2023-08-28 13:00:00,868.86,869.22,865.14,865.15,1762.0,868.86,869.22,865.14,865.15,1762.0
2023-08-28 13:30:00,866.21,866.32,862.66,862.76,1300.0,866.21,866.32,862.66,862.76,1300.0
2023-08-28 14:00:00,861.65,863.93,859.44,862.5,1917.0,861.65,863.93,859.44,862.5,1917.0
2023-08-28 14:30:00,863.18,864.48,860.78,860.79,1610.0,863.18,864.48,860.78,860.79,1610.0
2023-08-28 15:00:00,860.23,862.68,860.23,862.63,2999.0,860.23,862.68,860.23,862.63,2999.0
2023-08-28 15:30:00,862.72,866.84,862.42,865.17,12154.0,862.72,866.84,862.42,865.17,12154.0
2023-08-29 09:30:00,861.19,864.72,861.19,862.67,3782.0,861.19,864.72,861.19,862.67,3782.0
2023-08-29 10:00:00,867.91,872.0,867.9,872.0,423.0,867.91,872.0,867.9,872.0,423.0
2023-08-29 10:30:00,873.5,877.91,873.1,877.91,2559.0,873.5,877.91,873.1,877.91,2559.0
2023-08-29 11:00:00,878.13,880.0,878.13,880.0,782.0,878.13,880.0,878.13,880.0,782.0
2023-08-29 11:30:00,878.61,879.74,875.11,875.3,1605.0,878.61,879.74,875.11,875.3,1605.0
2023-08-29 12:00:00,876.08,883.61,876.07,881.03,3848.0,876.08,883.61,876.07,881.03,3848.0
2023-08-29 12:30:00,880.88,882.51,878.7,880.61,3504.0,880.88,882.51,878.7,880.61,3504.0
2023-08-29 13:00:00,881.84,882.27,880.68,881.74,2120.0,881.84,882.27,880.68,881.74,2120.0
2023-08-29 13:30:00,881.38,881.81,880.27,880.28,500.0,881.38,881.81,880.27,880.28,500.0
2023-08-29 14:00:00,880.51,882.05,879.06,880.23,1837.0,880.51,882.05,879.06,880.23,1837.0
2023-08-29 14:30:00,882.5,888.57,882.5,888.09,3716.0,882.5,888.57,882.5,888.09,3716.0
2023-08-29 15:00:00,887.56,888.82,886.86,888.82,2560.0,887.56,888.82,886.86,888.82,2560.0
2023-08-29 15:30:00,888.95,890.0,886.51,888.46,12132.0,888.95,890.0,886.51,888.46,12132.0
2023-08-30 09:30:00,890.0,895.04,888.67,895.03,2884.0,890.0,895.04,888.67,895.03,2884.0
2023-08-30 10:00:00,894.41,894.78,888.81,892.0,1920.0,894.41,894.78,888.81,892.0,1920.0
2023-08-30 10:30:00,894.0,897.0,894.0,897.0,300.0,894.0,897.0,894.0,897.0,300.0
2023-08-30 11:00:00,895.88,897.64,895.85,897.08,800.0,895.88,897.64,895.85,897.08,800.0
2023-08-30 11:30:00,896.54,897.09,895.52,896.85,3440.0,896.54,897.09,895.52,896.85,3440.0
2023-08-30 12:00:00,896.97,897.55,895.93,897.51,1100.0,896.97,897.55,895.93,897.51,1100.0
2023-08-30 12:30:00,896.96,899.75,895.75,899.75,2726.0,896.96,899.75,895.75,899.75,2726.0
2023-08-30 13:00:00,898.45,899.12,898.45,899.0,907.0,898.45,899.12,898.45,899.0,907.0
2023-08-30 13:30:00,900.0,901.73,899.46,901.73,7666.0,900.0,901.73,899.46,901.73,7666.0
2023-08-30 14:00:00,902.89,902.98,899.46,900.06,3638.0,902.89,902.98,899.46,900.06,3638.0
2023-08-30 14:30:00,902.35,902.75,899.46,900.53,4985.0,902.35,902.75,899.46,900.53,4985.0
2023-08-30 15:00:00,901.7,902.79,901.42,901.69,7146.0,901.7,902.79,901.42,901.69,7146.0
2023-08-30 15:30:00,899.46,902.44,898.67,899.02,17843.0,899.46,902.44,898.67,899.02,17843.0
2023-08-31 09:30:00,898.8,911.42,898.8,911.42,6512.0,898.8,911.42,898.8,911.42,6512.0
2023-08-31 10:00:00,909.26,910.05,902.69,902.88,2686.0,909.26,910.05,902.69,902.88,2686.0
2023-08-31 10:30:00,902.68,904.34,900.14,902.77,4047.0,902.68,904.34,900.14,902.77,4047.0
2023-08-31 11:00:00,901.72,907.02,901.43,907.02,2330.0,901.72,907.02,901.43,907.02,2330.0
2023-08-31 11:30:00,906.36,907.5,904.32,906.47,3002.0,906.36,907.5,904.32,906.47,3002.0
2023-08-31 12:00:00,907.59,908.07,905.21,905.21,3100.0,907.59,908.07,905.21,905.21,3100.0
2023-08-31 12:30:00,906.8,910.12,906.42,910.12,1965.0,906.8,910.12,906.42,910.12,1965.0
2023-08-31 13:00:00,910.54,913.48,910.54,913.48,1961.0,910.54,913.48,910.54,913.48,1961.0
2023-08-31 13:30:00,914.06,915.48,912.9,914.39,1191.0,914.06,915.48,912.9,914.39,1191.0
2023-08-31 14:00:00,914.48,915.4,910.33,910.33,1930.0,914.48,915.4,910.33,910.33,1930.0
2023-08-31 14:30:00,909.53,910.01,906.27,909.0,2146.0,909.53,910.01,906.27,909.0,2146.0
2023-08-31 15:00:00,908.36,909.82,906.26,909.36,6111.0,908.36,909.82,906.26,909.36,6111.0
2023-08-31 15:30:00,910.73,912.88,904.18,904.73,15066.0,910.73,912.88,904.18,904.73,15066.0
2023-09-01 09:30:00,909.87,914.72,902.4,905.42,4347.0,909.87,914.72,902.4,905.42,4347.0
2023-09-01 10:00:00,904.39,909.66,902.57,907.42,2179.0,904.39,909.66,902.57,907.42,2179.0
2023-09-01 10:30:00,906.36,906.36,899.7,899.7,1415.0,906.36,906.36,899.7,899.7,1415.0
2023-09-01 11:00:00,899.52,900.53,897.0,900.53,2364.0,899.52,900.53,897.0,900.53,2364.0
2023-09-01 11:30:00,898.4,898.78,894.29,894.29,1173.0,898.4,898.78,894.29,894.29,1173.0
2023-09-01 12:00:00,896.14,896.14,894.75,895.44,636.0,896.14,896.14,894.75,895.44,636.0
2023-09-01 12:30:00,894.32,894.32,892.02,892.65,1300.0,894.32,894.32,892.02,892.65,1300.0
2023-09-01 13:00:00,892.21,893.66,891.9,893.66,2958.0,892.21,893.66,891.9,893.66,2958.0
2023-09-01 13:30:00,892.85,894.64,891.02,894.64,2200.0,892.85,894.64,891.02,894.64,2200.0
2023-09-01 14:00:00,893.67,896.16,893.51,893.83,1912.0,893.67,896.16,893.51,893.83,1912.0
2023-09-01 14:30:00,892.41,895.78,892.4,895.6,900.0,892.41,895.78,892.4,895.6,900.0
2023-09-01 15:00:00,895.75,897.0,894.72,897.0,1830.0,895.75,897.0,894.72,897.0,1830.0
2023-09-01 15:30:00,897.05,897.53,893.69,896.75,15173.0,897.05,897.53,893.69,896.75,15173.0
2023-09-05 09:30:00,889.48,890.8,869.32,870.33,11754.0,889.48,890.8,869.32,870.33,11754.0
2023-09-05 10:00:00,871.29,885.4,868.16,885.4,3874.0,871.29,885.4,868.16,885.4,3874.0
2023-09-05 10:30:00,886.0,896.77,883.36,894.05,2930.0,886.0,896.77,883.36,894.05,2930.0
2023-09-05 11:00:00,894.36,896.81,892.66,894.64,2555.0,894.36,896.81,892.66,894.64,2555.0
2023-09-05 11:30:00,893.85,895.93,889.55,890.29,1600.0,893.85,895.93,889.55,890.29,1600.0
2023-09-05 12:00:00,892.35,892.73,892.22,892.43,900.0,892.35,892.73,892.22,892.43,900.0
2023-09-05 12:30:00,892.72,893.16,891.32,891.52,1034.0,892.72,893.16,891.32,891.52,1034.0
2023-09-05 13:00:00,889.67,893.29,889.5,893.29,711.0,889.67,893.29,889.5,893.29,711.0
2023-09-05 13:30:00,892.7,894.0,892.7,894.0,300.0,892.7,894.0,892.7,894.0,300.0
2023-09-05 14:00:00,894.85,895.01,891.97,893.82,1253.0,894.85,895.01,891.97,893.82,1253.0
2023-09-05 14:30:00,894.25,895.35,892.66,895.35,1202.0,894.25,895.35,892.66,895.35,1202.0
2023-09-05 15:00:00,895.74,898.27,895.38,897.54,3300.0,895.74,898.27,895.38,897.54,3300.0
2023-09-05 15:30:00,896.51,897.17,892.28,893.41,9160.0,896.51,897.17,892.28,893.41,9160.0
2023-09-06 09:30:00,889.7,908.22,889.7,905.05,4540.0,889.7,908.22,889.7,905.05,4540.0
2023-09-06 10:00:00,901.69,905.22,901.69,902.52,3881.0,901.69,905.22,901.69,902.52,3881.0
2023-09-06 10:30:00,902.79,911.0,902.78,907.05,3990.0,902.79,911.0,902.78,907.05,3990.0
2023-09-06 11:00:00,907.37,907.37,901.6,905.41,2300.0,907.37,907.37,901.6,905.41,2300.0
2023-09-06 11:30:00,905.64,909.66,905.64,907.15,6900.0,905.64,909.66,905.64,907.15,6900.0
2023-09-06 12:00:00,906.32,906.54,904.99,906.54,1479.0,906.32,906.54,904.99,906.54,1479.0
2023-09-06 12:30:00,906.02,906.61,903.61,905.15,3545.0,906.02,906.61,903.61,905.15,3545.0
2023-09-06 13:00:00,905.66,909.2,904.99,909.09,1827.0,905.66,909.2,904.99,909.09,1827.0
2023-09-06 13:30:00,909.3,912.55,908.42,908.43,3812.0,909.3,912.55,908.42,908.43,3812.0
2023-09-06 14:00:00,910.02,910.02,906.94,909.73,2673.0,910.02,910.02,906.94,909.73,2673.0
2023-09-06 14:30:00,913.65,916.41,913.02,913.8,5016.0,913.65,916.41,913.02,913.8,5016.0
2023-09-06 15:00:00,915.02,915.02,909.72,909.99,2502.0,915.02,915.02,909.72,909.99,2502.0
2023-09-06 15:30:00,911.0,912.94,907.55,907.94,10724.0,911.0,912.94,907.55,907.94,10724.0
2023-09-07 09:30:00,905.47,905.47,900.32,900.46,1399.0,905.47,905.47,900.32,900.46,1399.0
2023-09-07 10:00:00,900.75,903.51,900.09,901.22,1666.0,900.75,903.51,900.09,901.22,1666.0
2023-09-07 10:30:00,899.85,906.83,899.85,906.82,1041.0,899.85,906.83,899.85,906.82,1041.0
2023-09-07 11:00:00,906.34,906.35,895.15,895.52,1854.0,906.34,906.35,895.15,895.52,1854.0
2023-09-07 11:30:00,894.83,895.72,894.83,895.72,905.0,894.83,895.72,894.83,895.72,905.0
2023-09-07 12:00:00,896.9,898.61,896.74,898.03,1336.0,896.9,898.61,896.74,898.03,1336.0
2023-09-07 12:30:00,899.22,899.81,897.98,897.99,400.0,899.22,899.81,897.98,897.99,400.0
2023-09-07 13:00:00,898.14,899.35,897.55,899.35,2823.0,898.14,899.35,897.55,899.35,2823.0
2023-09-07 13:30:00,900.2,902.15,899.01,902.04,750.0,900.2,902.15,899.01,902.04,750.0
2023-09-07 14:00:00,902.97,904.01,902.01,902.78,900.0,902.97,904.01,902.01,902.78,900.0
2023-09-07 14:30:00,903.02,904.45,903.01,904.1,1124.0,903.02,904.45,903.01,904.1,1124.0
2023-09-07 15:00:00,904.2,904.6,903.46,904.6,1300.0,904.2,904.6,903.46,904.6,1300.0
2023-09-07 15:30:00,904.64,906.96,903.02,904.56,5790.0,904.64,906.96,903.02,904.56,5790.0
2023-09-08 09:30:00,904.23,908.24,904.23,904.56,1268.0,904.23,908.24,904.23,904.56,1268.0
2023-09-08 10:00:00,905.57,911.21,904.3,911.21,1930.0,905.57,911.21,904.3,911.21,1930.0
2023-09-08 10:30:00,911.38,911.41,908.18,910.39,1504.0,911.38,911.41,908.18,910.39,1504.0
2023-09-08 11:00:00,909.24,911.11,909.08,911.11,986.0,909.24,911.11,909.08,911.11,986.0
2023-09-08 11:30:00,909.81,911.37,909.38,909.88,837.0,909.81,911.37,909.38,909.88,837.0
2023-09-08 12:00:00,908.09,908.09,899.19,900.0,2261.0,908.09,908.09,899.19,900.0,2261.0
2023-09-08 12:30:00,900.23,901.86,898.96,899.13,1665.0,900.23,901.86,898.96,899.13,1665.0
2023-09-08 13:00:00,897.85,898.7,895.0,895.75,3738.0,897.85,898.7,895.0,895.75,3738.0
2023-09-08 13:30:00,896.09,900.41,896.09,900.41,502.0,896.09,900.41,896.09,900.41,502.0
2023-09-08 14:00:00,899.9,901.95,895.96,901.95,2035.0,899.9,901.95,895.96,901.95,2035.0
2023-09-08 14:30:00,902.24,904.58,902.24,903.62,2800.0,902.24,904.58,902.24,903.62,2800.0
2023-09-08 15:00:00,903.58,903.75,899.69,900.95,1391.0,903.58,903.75,899.69,900.95,1391.0
2023-09-08 15:30:00,901.33,901.41,898.48,900.83,4994.0,901.33,901.41,898.48,900.83,4994.0
2023-09-11 09:30:00,903.35,905.2,899.72,905.2,1544.0,903.35,905.2,899.72,905.2,1544.0
2023-09-11 10:00:00,905.02,906.57,901.56,906.24,3936.0,905.02,906.57,901.56,906.24,3936.0
2023-09-11 10:30:00,906.24,906.24,902.17,902.18,2881.0,906.24,906.24,902.17,902.18,2881.0
2023-09-11 11:00:00,901.85,908.14,901.85,908.14,2100.0,901.85,908.14,901.85,908.14,2100.0
2023-09-11 11:30:00,908.95,909.05,902.5,903.45,2389.0,908.95,909.05,902.5,903.45,2389.0
2023-09-11 12:00:00,904.8,905.26,902.39,904.3,1700.0,904.8,905.26,902.39,904.3,1700.0
2023-09-11 12:30:00,906.63,907.39,905.21,907.39,400.0,906.63,907.39,905.21,907.39,400.0
2023-09-11 13:00:00,907.19,909.01,905.56,906.69,900.0,907.19,909.01,905.56,906.69,900.0
2023-09-11 13:30:00,907.22,909.31,907.22,909.31,1000.0,907.22,909.31,907.22,909.31,1000.0
2023-09-11 14:00:00,910.81,910.81,908.1,908.57,1115.0,910.81,910.81,908.1,908.57,1115.0
2023-09-11 14:30:00,908.58,908.76,906.4,907.1,3558.0,908.58,908.76,906.4,907.1,3558.0
2023-09-11 15:00:00,907.37,907.5,906.09,907.49,1100.0,907.37,907.5,906.09,907.49,1100.0
2023-09-11 15:30:00,907.98,908.36,904.55,904.64,3942.0,907.98,908.36,904.55,904.64,3942.0
2023-09-12 09:30:00,897.63,901.29,896.72,901.29,3097.0,897.63,901.29,896.72,901.29,3097.0
2023-09-12 10:00:00,899.92,903.99,898.54,898.54,1708.0,899.92,903.99,898.54,898.54,1708.0
2023-09-12 10:30:00,899.75,901.44,899.74,901.44,200.0,899.75,901.44,899.74,901.44,200.0
2023-09-12 11:00:00,899.51,899.51,892.06,894.81,1188.0,899.51,899.51,892.06,894.81,1188.0
2023-09-12 11:30:00,896.0,896.0,894.87,894.88,685.0,896.0,896.0,894.87,894.88,685.0
2023-09-12 12:00:00,894.59,897.51,894.58,897.41,1316.0,894.59,897.51,894.58,897.41,1316.0
2023-09-12 12:30:00,896.51,897.35,896.49,897.35,300.0,896.51,897.35,896.49,897.35,300.0
2023-09-12 13:00:00,895.62,895.62,891.92,894.04,1210.0,895.62,895.62,891.92,894.04,1210.0
2023-09-12 13:30:00,893.66,893.66,891.5,891.5,400.0,893.66,893.66,891.5,891.5,400.0
2023-09-12 14:00:00,889.07,890.81,888.44,890.47,1495.0,889.07,890.81,888.44,890.47,1495.0
2023-09-12 14:30:00,891.14,891.87,888.66,891.82,1405.0,891.14,891.87,888.66,891.82,1405.0
2023-09-12 15:00:00,888.33,890.87,887.96,888.58,2608.0,888.33,890.87,887.96,888.58,2608.0
2023-09-12 15:30:00,888.11,890.9,887.51,890.35,10634.0,888.11,890.9,887.51,890.35,10634.0
2023-09-13 09:30:00,886.18,900.49,886.18,895.77,8033.0,886.18,900.49,886.18,895.77,8033.0
2023-09-13 10:00:00,893.48,897.83,889.5,896.55,8431.0,893.48,897.83,889.5,896.55,8431.0
2023-09-13 10:30:00,895.33,900.76,895.32,899.36,2547.0,895.33,900.76,895.32,899.36,2547.0
2023-09-13 11:00:00,900.22,901.99,899.2,901.99,827.0,900.22,901.99,899.2,901.99,827.0
2023-09-13 11:30:00,900.16,902.54,900.09,902.54,1618.0,900.16,902.54,900.09,902.54,1618.0
2023-09-13 12:00:00,902.65,904.21,902.62,903.01,813.0,902.65,904.21,902.62,903.01,813.0
2023-09-13 12:30:00,904.96,906.19,904.95,905.93,800.0,904.96,906.19,904.95,905.93,800.0
2023-09-13 13:00:00,904.96,906.01,904.28,904.28,400.0,904.96,906.01,904.28,904.28,400.0
2023-09-13 13:30:00,904.32,905.83,902.0,905.83,1900.0,904.32,905.83,902.0,905.83,1900.0
2023-09-13 14:00:00,904.4,904.4,902.69,902.69,200.0,904.4,904.4,902.69,902.69,200.0
2023-09-13 14:30:00,902.68,903.92,901.5,901.5,1571.0,902.68,903.92,901.5,901.5,1571.0
2023-09-13 15:00:00,901.75,901.76,898.92,899.5,2416.0,901.75,901.76,898.92,899.5,2416.0
2023-09-13 15:30:00,900.36,900.46,895.34,897.66,9126.0,900.36,900.46,895.34,897.66,9126.0
2023-09-14 09:30:00,900.0,900.0,896.28,896.28,1318.0,900.0,900.0,896.28,896.28,1318.0
2023-09-14 10:00:00,891.45,891.45,890.58,890.59,925.0,891.45,891.45,890.58,890.59,925.0
2023-09-14 10:30:00,891.01,892.75,889.6,892.75,1800.0,891.01,892.75,889.6,892.75,1800.0
2023-09-14 11:00:00,892.63,895.14,892.62,893.44,3406.0,892.63,895.14,892.62,893.44,3406.0
2023-09-14 11:30:00,893.74,895.45,893.55,894.75,1425.0,893.74,895.45,893.55,894.75,1425.0
2023-09-14 12:00:00,896.28,898.81,894.79,895.38,1000.0,896.28,898.81,894.79,895.38,1000.0
2023-09-14 12:30:00,895.4,899.5,894.5,899.5,1247.0,895.4,899.5,894.5,899.5,1247.0
2023-09-14 13:00:00,900.01,901.15,899.27,900.43,1139.0,900.01,901.15,899.27,900.43,1139.0
2023-09-14 13:30:00,901.53,902.28,900.61,902.28,3054.0,901.53,902.28,900.61,902.28,3054.0
2023-09-14 14:00:00,902.31,903.48,900.95,902.2,912.0,902.31,903.48,900.95,902.2,912.0
2023-09-14 14:30:00,903.38,904.91,903.12,904.91,1200.0,903.38,904.91,903.12,904.91,1200.0
2023-09-14 15:00:00,905.05,907.48,904.7,906.85,4976.0,905.05,907.48,904.7,906.85,4976.0
2023-09-14 15:30:00,906.46,907.92,903.14,906.86,7955.0,906.46,907.92,903.14,906.86,7955.0
2023-09-15 09:30:00,903.22,903.22,897.26,897.74,14916.0,903.22,903.22,897.26,897.74,14916.0
2023-09-15 10:00:00,895.54,895.86,888.52,890.6,5778.0,895.54,895.86,888.52,890.6,5778.0
2023-09-15 10:30:00,890.0,891.43,880.53,880.54,2914.0,890.0,891.43,880.53,880.54,2914.0
2023-09-15 11:00:00,877.89,877.89,874.17,877.76,2610.0,877.89,877.89,874.17,877.76,2610.0
2023-09-15 11:30:00,881.16,882.66,881.13,882.66,2075.0,881.16,882.66,881.13,882.66,2075.0
2023-09-15 12:00:00,882.44,889.14,882.43,886.97,2824.0,882.44,889.14,882.43,886.97,2824.0
2023-09-15 12:30:00,886.66,892.65,886.65,891.29,2014.0,886.66,892.65,886.65,891.29,2014.0
2023-09-15 13:00:00,890.23,892.0,887.01,887.01,2349.0,890.23,892.0,887.01,887.01,2349.0
2023-09-15 13:30:00,885.38,887.81,883.78,887.81,2911.0,885.38,887.81,883.78,887.81,2911.0
2023-09-15 14:00:00,889.49,889.49,887.35,887.87,1100.0,889.49,889.49,887.35,887.87,1100.0
2023-09-15 14:30:00,888.21,890.2,887.84,890.2,7800.0,888.21,890.2,887.84,890.2,7800.0
2023-09-15 15:00:00,889.79,889.79,886.49,889.23,1828.0,889.79,889.79,886.49,889.23,1828.0
2023-09-15 15:30:00,889.81,892.78,887.08,890.75,15567.0,889.81,892.78,887.08,890.75,15567.0
2023-09-18 09:30:00,889.12,898.94,884.95,895.89,4133.0,889.12,898.94,884.95,895.89,4133.0
2023-09-18 10:00:00,897.92,904.58,897.11,904.58,1870.0,897.92,904.58,897.11,904.58,1870.0
2023-09-18 10:30:00,902.63,905.15,902.35,904.44,1100.0,902.63,905.15,902.35,904.44,1100.0
2023-09-18 11:00:00,903.93,906.73,900.02,905.69,2076.0,903.93,906.73,900.02,905.69,2076.0
2023-09-18 11:30:00,906.99,906.99,903.16,903.16,500.0,906.99,906.99,903.16,903.16,500.0
2023-09-18 12:00:00,902.69,902.7,900.53,900.53,364.0,902.69,902.7,900.53,900.53,364.0
2023-09-18 12:30:00,903.0,903.1,902.71,902.71,301.0,903.0,903.1,902.71,902.71,301.0
2023-09-18 13:00:00,900.75,906.23,900.69,905.99,1178.0,900.75,906.23,900.69,905.99,1178.0
2023-09-18 13:30:00,906.62,908.1,906.16,907.05,1865.0,906.62,908.1,906.16,907.05,1865.0
2023-09-18 14:00:00,907.02,908.11,905.74,905.74,2648.0,907.02,908.11,905.74,905.74,2648.0
2023-09-18 14:30:00,902.17,902.17,899.9,901.55,1794.0,902.17,902.17,899.9,901.55,1794.0
2023-09-18 15:00:00,901.89,903.95,901.89,903.19,1535.0,901.89,903.95,901.89,903.19,1535.0
2023-09-18 15:30:00,902.69,904.23,898.96,903.21,8370.0,902.69,904.23,898.96,903.21,8370.0
2023-09-19 09:30:00,903.0,903.0,901.41,901.48,877.0,903.0,903.0,901.41,901.48,877.0
2023-09-19 10:00:00,901.49,903.4,898.06,900.97,1551.0,901.49,903.4,898.06,900.97,1551.0
2023-09-19 10:30:00,901.75,905.03,901.44,903.3,918.0,901.75,905.03,901.44,903.3,918.0
2023-09-19 11:00:00,902.68,907.14,902.68,907.14,2675.0,902.68,907.14,902.68,907.14,2675.0
2023-09-19 11:30:00,905.5,906.37,904.47,904.93,2459.0,905.5,906.37,904.47,904.93,2459.0
2023-09-19 12:00:00,904.75,905.81,903.64,904.33,1800.0,904.75,905.81,903.64,904.33,1800.0
2023-09-19 12:30:00,904.45,907.45,904.43,906.36,700.0,904.45,907.45,904.43,906.36,700.0
2023-09-19 13:00:00,905.62,907.57,904.67,905.36,5039.0,905.62,907.57,904.67,905.36,5039.0
2023-09-19 13:30:00,905.12,906.37,904.72,906.27,1000.0,905.12,906.37,904.72,906.27,1000.0
2023-09-19 14:00:00,906.4,906.94,905.11,905.88,1765.0,906.4,906.94,905.11,905.88,1765.0
2023-09-19 14:30:00,906.77,908.63,906.77,908.63,2128.0,906.77,908.63,906.77,908.63,2128.0
2023-09-19 15:00:00,908.98,911.91,908.21,910.97,2356.0,908.98,911.91,908.21,910.97,2356.0
2023-09-19 15:30:00,909.2,911.72,908.28,910.48,8135.0,909.2,911.72,908.28,910.48,8135.0
2023-09-20 09:30:00,913.39,915.0,911.02,911.02,1810.0,913.39,915.0,911.02,911.02,1810.0
2023-09-20 10:00:00,909.0,910.42,905.05,907.92,1350.0,909.0,910.42,905.05,907.92,1350.0
2023-09-20 10:30:00,909.33,913.25,909.33,911.16,1982.0,909.33,913.25,909.33,911.16,1982.0
2023-09-20 11:00:00,912.65,912.83,908.58,910.0,1311.0,912.65,912.83,908.58,910.0,1311.0
2023-09-20 11:30:00,910.69,911.7,910.69,911.7,525.0,910.69,911.7,910.69,911.7,525.0
2023-09-20 12:00:00,911.6,912.14,910.69,912.14,959.0,911.6,912.14,910.69,912.14,959.0
2023-09-20 12:30:00,912.02,912.2,910.7,912.2,1278.0,912.02,912.2,910.7,912.2,1278.0
2023-09-20 13:00:00,911.25,911.34,909.24,909.54,1450.0,911.25,911.34,909.24,909.54,1450.0
2023-09-20 13:30:00,910.1,912.35,910.02,912.35,6125.0,910.1,912.35,910.02,912.35,6125.0
2023-09-20 14:00:00,911.1,911.4,908.26,911.4,1550.0,911.1,911.4,908.26,911.4,1550.0
2023-09-20 14:30:00,911.7,911.7,907.76,910.9,3630.0,911.7,911.7,907.76,910.9,3630.0
2023-09-20 15:00:00,909.27,912.0,907.82,911.13,4156.0,909.27,912.0,907.82,911.13,4156.0
2023-09-20 15:30:00,910.84,911.35,903.01,904.64,20883.0,910.84,911.35,903.01,904.64,20883.0
2023-09-21 09:30:00,900.0,901.76,892.09,892.66,17115.0,900.0,901.76,892.09,892.66,17115.0
2023-09-21 10:00:00,891.44,898.12,891.44,897.65,4816.0,891.44,898.12,891.44,897.65,4816.0
2023-09-21 10:30:00,898.71,900.85,897.44,898.79,4066.0,898.71,900.85,897.44,898.79,4066.0
2023-09-21 11:00:00,898.79,899.63,897.7,898.47,6882.0,898.79,899.63,897.7,898.47,6882.0
2023-09-21 11:30:00,899.13,899.13,896.11,896.59,6294.0,899.13,899.13,896.11,896.59,6294.0
2023-09-21 12:00:00,896.38,896.71,895.1,896.33,5758.0,896.38,896.71,895.1,896.33,5758.0
2023-09-21 12:30:00,896.0,897.23,894.84,897.07,2393.0,896.0,897.23,894.84,897.07,2393.0
2023-09-21 13:00:00,897.96,899.96,897.96,899.82,1044.0,897.96,899.96,897.96,899.82,1044.0
2023-09-21 13:30:00,902.05,902.05,897.57,897.97,3114.0,902.05,902.05,897.57,897.97,3114.0
2023-09-21 14:00:00,895.9,897.93,895.71,897.48,5850.0,895.9,897.93,895.71,897.48,5850.0
2023-09-21 14:30:00,898.2,900.69,898.2,900.05,1910.0,898.2,900.69,898.2,900.05,1910.0
2023-09-21 15:00:00,899.4,900.63,896.61,899.34,12628.0,899.4,900.63,896.61,899.34,12628.0
2023-09-21 15:30:00,900.0,900.19,889.33,889.33,17909.0,900.0,900.19,889.33,889.33,17909.0
2023-09-22 09:30:00,892.58,898.49,889.86,892.44,1910.0,892.58,898.49,889.86,892.44,1910.0
2023-09-22 10:00:00,892.17,892.17,880.32,882.94,5107.0,892.17,892.17,880.32,882.94,5107.0
2023-09-22 10:30:00,887.34,890.52,884.01,890.52,3403.0,887.34,890.52,884.01,890.52,3403.0
2023-09-22 11:00:00,892.18,892.38,887.92,889.25,2202.0,892.18,892.38,887.92,889.25,2202.0
2023-09-22 11:30:00,888.95,891.37,887.61,890.97,1556.0,888.95,891.37,887.61,890.97,1556.0
2023-09-22 12:00:00,890.5,890.5,886.78,889.12,6862.0,890.5,890.5,886.78,889.12,6862.0
2023-09-22 12:30:00,888.36,889.23,888.36,889.23,600.0,888.36,889.23,888.36,889.23,600.0
2023-09-22 13:00:00,888.89,893.31,888.89,893.3,3694.0,888.89,893.31,888.89,893.3,3694.0
2023-09-22 13:30:00,891.83,891.83,888.93,888.94,400.0,891.83,891.83,888.93,888.94,400.0
2023-09-22 14:00:00,889.09,891.75,886.9,889.32,2560.0,889.09,891.75,886.9,889.32,2560.0
2023-09-22 14:30:00,888.6,895.28,887.39,892.01,5448.0,888.6,895.28,887.39,892.01,5448.0
2023-09-22 15:00:00,895.95,899.92,895.3,899.02,1800.0,895.95,899.92,895.3,899.02,1800.0
2023-09-22 15:30:00,898.26,898.48,887.17,889.24,16774.0,898.26,898.48,887.17,889.24,16774.0
2023-09-25 09:30:00,883.58,898.78,883.58,890.1,5640.0,883.58,898.78,883.58,890.1,5640.0
2023-09-25 10:00:00,889.13,890.58,886.2,886.48,3200.0,889.13,890.58,886.2,886.48,3200.0
2023-09-25 10:30:00,885.04,887.93,884.17,887.38,2972.0,885.04,887.93,884.17,887.38,2972.0
2023-09-25 11:00:00,887.38,890.15,887.38,889.32,4982.0,887.38,890.15,887.38,889.32,4982.0
2023-09-25 11:30:00,887.79,890.43,887.78,890.43,300.0,887.79,890.43,887.78,890.43,300.0
2023-09-25 12:00:00,891.41,896.31,891.41,894.86,600.0,891.41,896.31,891.41,894.86,600.0
2023-09-25 12:30:00,894.87,894.87,888.3,890.42,400.0,894.87,894.87,888.3,890.42,400.0
2023-09-25 13:00:00,889.62,889.62,888.29,888.3,400.0,889.62,889.62,888.29,888.3,400.0
2023-09-25 13:30:00,887.88,891.95,887.88,890.79,2784.0,887.88,891.95,887.88,890.79,2784.0
2023-09-25 14:00:00,892.79,894.75,892.79,893.94,500.0,892.79,894.75,892.79,893.94,500.0
2023-09-25 14:30:00,893.53,894.61,890.46,890.47,1928.0,893.53,894.61,890.46,890.47,1928.0
2023-09-25 15:00:00,891.65,891.65,887.95,891.61,2312.0,891.65,891.65,887.95,891.61,2312.0
2023-09-25 15:30:00,891.73,892.24,887.72,890.26,15717.0,891.73,892.24,887.72,890.26,15717.0
2023-09-26 09:30:00,884.8,886.11,880.7,884.35,3102.0,884.8,886.11,880.7,884.35,3102.0
2023-09-26 10:00:00,883.07,885.28,881.0,882.61,5401.0,883.07,885.28,881.0,882.61,5401.0
2023-09-26 10:30:00,882.17,884.71,881.0,881.0,3151.0,882.17,884.71,881.0,881.0,3151.0
2023-09-26 11:00:00,879.1,879.64,872.25,875.0,4628.0,879.1,879.64,872.25,875.0,4628.0
2023-09-26 11:30:00,874.56,875.51,872.86,873.4,1941.0,874.56,875.51,872.86,873.4,1941.0
2023-09-26 12:00:00,873.23,875.04,872.92,874.61,2236.0,873.23,875.04,872.92,874.61,2236.0
2023-09-26 12:30:00,874.61,875.47,872.9,873.0,4853.0,874.61,875.47,872.9,873.0,4853.0
2023-09-26 13:00:00,873.01,873.01,870.01,870.01,1571.0,873.01,873.01,870.01,870.01,1571.0
2023-09-26 13:30:00,870.75,871.58,868.19,870.85,4560.0,870.75,871.58,868.19,870.85,4560.0
2023-09-26 14:00:00,870.5,871.36,868.6,870.4,4020.0,870.5,871.36,868.6,870.4,4020.0
2023-09-26 14:30:00,871.35,871.35,865.31,867.3,7682.0,871.35,871.35,865.31,867.3,7682.0
2023-09-26 15:00:00,867.43,868.99,866.49,868.2,3657.0,867.43,868.99,866.49,868.2,3657.0
2023-09-26 15:30:00,868.73,873.82,867.61,870.67,16657.0,868.73,873.82,867.61,870.67,16657.0
2023-09-27 09:30:00,870.42,878.88,870.42,878.88,3995.0,870.42,878.88,870.42,878.88,3995.0
2023-09-27 10:00:00,880.35,886.66,874.94,886.66,8603.0,880.35,886.66,874.94,886.66,8603.0
2023-09-27 10:30:00,888.47,888.47,878.73,879.52,3231.0,888.47,888.47,878.73,879.52,3231.0
2023-09-27 11:00:00,880.67,881.89,880.67,881.31,2213.0,880.67,881.89,880.67,881.31,2213.0
2023-09-27 11:30:00,881.95,884.79,881.95,883.45,991.0,881.95,884.79,881.95,883.45,991.0
2023-09-27 12:00:00,882.71,883.68,875.88,878.31,2269.0,882.71,883.68,875.88,878.31,2269.0
2023-09-27 12:30:00,879.88,880.4,876.67,877.03,1125.0,879.88,880.4,876.67,877.03,1125.0
2023-09-27 13:00:00,876.33,879.27,876.33,877.47,5579.0,876.33,879.27,876.33,877.47,5579.0
2023-09-27 13:30:00,877.5,884.25,877.5,880.29,4441.0,877.5,884.25,877.5,880.29,4441.0
2023-09-27 14:00:00,880.43,886.32,880.43,884.96,5232.0,880.43,886.32,880.43,884.96,5232.0
2023-09-27 14:30:00,887.0,889.56,885.0,889.22,1941.0,887.0,889.56,885.0,889.22,1941.0
2023-09-27 15:00:00,891.61,892.25,889.03,889.81,2398.0,891.61,892.25,889.03,889.81,2398.0
2023-09-27 15:30:00,888.03,888.73,884.12,886.09,8774.0,888.03,888.73,884.12,886.09,8774.0
2023-09-28 09:30:00,880.72,883.55,872.65,872.65,5418.0,880.72,883.55,872.65,872.65,5418.0
2023-09-28 10:00:00,874.09,880.15,870.74,875.75,3221.0,874.09,880.15,870.74,875.75,3221.0
2023-09-28 10:30:00,874.4,879.35,873.61,879.27,3716.0,874.4,879.35,873.61,879.27,3716.0
2023-09-28 11:00:00,879.66,890.08,879.11,890.08,3282.0,879.66,890.08,879.11,890.08,3282.0
2023-09-28 11:30:00,895.52,896.15,888.37,890.75,1200.0,895.52,896.15,888.37,890.75,1200.0
2023-09-28 12:00:00,889.5,891.74,888.51,889.58,853.0,889.5,891.74,888.51,889.58,853.0
2023-09-28 12:30:00,890.77,893.13,890.59,890.66,1508.0,890.77,893.13,890.59,890.66,1508.0
2023-09-28 13:00:00,890.59,890.59,885.28,888.09,3076.0,890.59,890.59,885.28,888.09,3076.0
2023-09-28 13:30:00,887.79,887.79,883.9,885.66,1025.0,887.79,887.79,883.9,885.66,1025.0
2023-09-28 14:00:00,885.25,885.82,883.66,885.26,900.0,885.25,885.82,883.66,885.26,900.0
2023-09-28 14:30:00,885.28,885.81,884.51,884.88,1590.0,885.28,885.81,884.51,884.88,1590.0
2023-09-28 15:00:00,885.91,888.52,885.91,888.52,2328.0,885.91,888.52,885.91,888.52,2328.0
2023-09-28 15:30:00,890.09,890.09,885.78,886.87,5386.0,890.09,890.09,885.78,886.87,5386.0
2023-09-29 09:30:00,878.78,886.4,878.78,884.81,4172.0,878.78,886.4,878.78,884.81,4172.0
2023-09-29 10:00:00,885.75,891.66,885.46,887.99,2951.0,885.75,891.66,885.46,887.99,2951.0
2023-09-29 10:30:00,887.36,891.49,887.34,887.74,1100.0,887.36,891.49,887.34,887.74,1100.0
2023-09-29 11:00:00,885.81,887.81,881.96,883.83,3331.0,885.81,887.81,881.96,883.83,3331.0
2023-09-29 11:30:00,883.32,883.32,877.33,878.26,4056.0,883.32,883.32,877.33,878.26,4056.0
2023-09-29 12:00:00,879.56,879.61,877.75,879.45,1300.0,879.56,879.61,877.75,879.45,1300.0
2023-09-29 12:30:00,878.36,878.36,873.59,873.59,1699.0,878.36,878.36,873.59,873.59,1699.0
2023-09-29 13:00:00,873.59,874.7,872.71,872.74,1215.0,873.59,874.7,872.71,872.74,1215.0
2023-09-29 13:30:00,874.05,874.05,869.0,870.38,1526.0,874.05,874.05,869.0,870.38,1526.0
2023-09-29 14:00:00,869.93,872.24,869.78,870.76,3171.0,869.93,872.24,869.78,870.76,3171.0
2023-09-29 14:30:00,870.49,874.27,870.19,873.1,3965.0,870.49,874.27,870.19,873.1,3965.0
2023-09-29 15:00:00,872.63,874.87,872.0,872.24,1015.0,872.63,874.87,872.0,872.24,1015.0
2023-09-29 15:30:00,873.03,873.39,868.03,868.08,15223.0,873.03,873.39,868.03,868.08,15223.0
2023-10-02 09:30:00,865.0,878.2,865.0,870.09,7641.0,865.0,878.2,865.0,870.09,7641.0
2023-10-02 10:00:00,872.83,878.36,871.78,874.0,5582.0,872.83,878.36,871.78,874.0,5582.0
2023-10-02 10:30:00,871.6,873.34,870.99,871.79,4951.0,871.6,873.34,870.99,871.79,4951.0
2023-10-02 11:00:00,872.0,874.39,864.73,874.38,4397.0,872.0,874.39,864.73,874.38,4397.0
2023-10-02 11:30:00,873.75,875.45,870.6,870.61,2453.0,873.75,875.45,870.6,870.61,2453.0
2023-10-02 12:00:00,870.99,870.99,868.04,868.85,2525.0,870.99,870.99,868.04,868.85,2525.0
2023-10-02 12:30:00,867.13,867.14,862.02,862.02,1499.0,867.13,867.14,862.02,862.02,1499.0
2023-10-02 13:00:00,862.32,862.32,858.63,860.19,1450.0,862.32,862.32,858.63,860.19,1450.0
2023-10-02 13:30:00,861.31,864.93,861.31,864.93,834.0,861.31,864.93,861.31,864.93,834.0
2023-10-02 14:00:00,863.89,863.89,861.06,861.06,626.0,863.89,863.89,861.06,861.06,626.0
2023-10-02 14:30:00,862.22,863.2,860.54,861.58,1000.0,862.22,863.2,860.54,861.58,1000.0
2023-10-02 15:00:00,860.87,861.08,859.44,860.84,2493.0,860.87,861.08,859.44,860.84,2493.0
2023-10-02 15:30:00,860.29,864.09,860.29,864.09,7922.0,860.29,864.09,860.29,864.09,7922.0
2023-10-03 09:30:00,861.43,871.65,861.43,867.64,2210.0,861.43,871.65,861.43,867.64,2210.0
2023-10-03 10:00:00,859.83,859.83,856.5,856.58,400.0,859.83,859.83,856.5,856.58,400.0
2023-10-03 10:30:00,856.49,857.7,856.01,856.01,2227.0,856.49,857.7,856.01,856.01,2227.0
2023-10-03 11:00:00,855.08,855.08,838.98,841.83,7425.0,855.08,855.08,838.98,841.83,7425.0
2023-10-03 11:30:00,841.75,843.46,838.01,841.81,8011.0,841.75,843.46,838.01,841.81,8011.0
2023-10-03 12:00:00,841.63,846.93,840.58,843.96,3160.0,841.63,846.93,840.58,843.96,3160.0
2023-10-03 12:30:00,845.51,845.58,843.56,843.56,1114.0,845.51,845.58,843.56,843.56,1114.0
2023-10-03 13:00:00,842.42,843.1,839.66,841.72,4850.0,842.42,843.1,839.66,841.72,4850.0
2023-10-03 13:30:00,841.56,841.56,832.74,835.1,3672.0,841.56,841.56,832.74,835.1,3672.0
2023-10-03 14:00:00,833.24,833.65,830.0,830.75,3250.0,833.24,833.65,830.0,830.75,3250.0
2023-10-03 14:30:00,831.36,833.33,829.98,832.6,2243.0,831.36,833.33,829.98,832.6,2243.0
2023-10-03 15:00:00,832.72,833.53,831.91,832.61,2611.0,832.72,833.53,831.91,832.61,2611.0
2023-10-03 15:30:00,832.24,838.81,832.23,837.59,12609.0,832.24,838.81,832.23,837.59,12609.0
2023-10-04 09:30:00,840.34,846.83,840.34,846.17,2522.0,840.34,846.83,840.34,846.17,2522.0
2023-10-04 10:00:00,847.99,852.52,847.99,848.94,3206.0,847.99,852.52,847.99,848.94,3206.0
2023-10-04 10:30:00,849.96,851.87,848.8,849.03,1624.0,849.96,851.87,848.8,849.03,1624.0
2023-10-04 11:00:00,849.27,853.0,848.77,853.0,800.0,849.27,853.0,848.77,853.0,800.0
2023-10-04 11:30:00,853.27,855.72,853.1,855.34,1191.0,853.27,855.72,853.1,855.34,1191.0
2023-10-04 12:00:00,855.11,858.79,854.89,856.64,1100.0,855.11,858.79,854.89,856.64,1100.0
2023-10-04 12:30:00,856.49,857.66,856.45,857.66,400.0,856.49,857.66,856.45,857.66,400.0
2023-10-04 13:00:00,858.32,858.32,854.73,854.73,1066.0,858.32,858.32,854.73,854.73,1066.0
2023-10-04 13:30:00,856.0,856.0,854.95,855.95,519.0,856.0,856.0,854.95,855.95,519.0
2023-10-04 14:00:00,854.88,854.97,853.53,853.96,1200.0,854.88,854.97,853.53,853.96,1200.0
2023-10-04 14:30:00,853.33,860.01,853.33,859.51,8737.0,853.33,860.01,853.33,859.51,8737.0
2023-10-04 15:00:00,858.68,860.37,857.78,858.89,2897.0,858.68,860.37,857.78,858.89,2897.0
2023-10-04 15:30:00,859.73,862.3,859.34,860.08,12015.0,859.73,862.3,859.34,860.08,12015.0
2023-10-05 09:30:00,857.34,858.17,851.79,857.03,4346.0,857.34,858.17,851.79,857.03,4346.0
2023-10-05 10:00:00,853.45,855.73,852.0,854.98,1817.0,853.45,855.73,852.0,854.98,1817.0
2023-10-05 10:30:00,855.62,857.48,854.38,855.44,1200.0,855.62,857.48,854.38,855.44,1200.0
2023-10-05 11:00:00,853.9,859.01,853.89,858.78,4088.0,853.9,859.01,853.89,858.78,4088.0
2023-10-05 11:30:00,858.38,859.45,857.66,858.75,1460.0,858.38,859.45,857.66,858.75,1460.0
2023-10-05 12:00:00,859.52,861.21,859.52,861.21,471.0,859.52,861.21,859.52,861.21,471.0
2023-10-05 12:30:00,861.23,862.0,860.96,860.96,900.0,861.23,862.0,860.96,860.96,900.0
2023-10-05 13:00:00,858.43,859.64,858.06,859.64,900.0,858.43,859.64,858.06,859.64,900.0
2023-10-05 13:30:00,861.96,865.71,861.96,863.29,3192.0,861.96,865.71,861.96,863.29,3192.0
2023-10-05 14:00:00,864.0,864.03,860.01,860.01,1405.0,864.0,864.03,860.01,860.01,1405.0
2023-10-05 14:30:00,860.6,865.16,860.6,864.75,2868.0,860.6,865.16,860.6,864.75,2868.0
2023-10-05 15:00:00,863.94,865.84,863.3,865.84,1436.0,863.94,865.84,863.3,865.84,1436.0
2023-10-05 15:30:00,866.0,866.53,862.46,862.46,11125.0,866.0,866.53,862.46,862.46,11125.0
2023-10-06 09:30:00,861.49,866.76,861.49,863.36,1969.0,861.49,866.76,861.49,863.36,1969.0
2023-10-06 10:00:00,858.94,860.76,858.88,860.76,900.0,858.94,860.76,858.88,860.76,900.0
2023-10-06 10:30:00,863.93,865.51,863.93,864.22,1233.0,863.93,865.51,863.93,864.22,1233.0
2023-10-06 11:00:00,864.64,866.28,861.49,866.28,700.0,864.64,866.28,861.49,866.28,700.0
2023-10-06 11:30:00,865.19,878.15,865.13,878.15,10208.0,865.19,878.15,865.13,878.15,10208.0
2023-10-06 12:00:00,878.75,878.75,875.38,878.4,1200.0,878.75,878.75,875.38,878.4,1200.0
2023-10-06 12:30:00,875.85,875.85,869.35,869.35,900.0,875.85,875.85,869.35,869.35,900.0
2023-10-06 13:00:00,869.65,874.05,869.65,874.05,700.0,869.65,874.05,869.65,874.05,700.0
2023-10-06 13:30:00,877.2,878.85,876.55,877.73,1465.0,877.2,878.85,876.55,877.73,1465.0
2023-10-06 14:00:00,876.04,878.38,876.03,877.93,1100.0,876.04,878.38,876.03,877.93,1100.0
2023-10-06 14:30:00,878.5,878.5,877.99,878.5,632.0,878.5,878.5,877.99,878.5,632.0
2023-10-06 15:00:00,876.93,880.67,876.45,880.67,5208.0,876.93,880.67,876.45,880.67,5208.0
2023-10-06 15:30:00,880.21,880.21,873.55,873.59,8492.0,880.21,880.21,873.55,873.59,8492.0
2023-10-09 09:30:00,865.73,869.81,862.23,868.66,2636.0,865.73,869.81,862.23,868.66,2636.0
2023-10-09 10:00:00,872.63,882.9,872.63,882.56,2056.0,872.63,882.9,872.63,882.56,2056.0
2023-10-09 10:30:00,880.12,880.12,872.92,874.21,1216.0,880.12,880.12,872.92,874.21,1216.0
2023-10-09 11:00:00,874.19,874.19,874.18,874.19,200.0,874.19,874.19,874.18,874.19,200.0
2023-10-09 11:30:00,876.48,881.59,876.48,881.59,4872.0,876.48,881.59,876.48,881.59,4872.0
2023-10-09 12:00:00,880.4,882.66,879.98,882.13,1505.0,880.4,882.66,879.98,882.13,1505.0
2023-10-09 12:30:00,882.2,883.49,880.97,882.24,3034.0,882.2,883.49,880.97,882.24,3034.0
2023-10-09 13:00:00,882.0,883.0,880.44,883.0,4042.0,882.0,883.0,880.44,883.0,4042.0
2023-10-09 13:30:00,884.14,887.17,884.05,886.09,3301.0,884.14,887.17,884.05,886.09,3301.0
2023-10-09 14:00:00,885.47,887.47,885.47,887.47,2100.0,885.47,887.47,885.47,887.47,2100.0
2023-10-09 14:30:00,887.7,888.46,886.93,888.46,2000.0,887.7,888.46,886.93,888.46,2000.0
2023-10-09 15:00:00,887.36,889.28,887.36,888.6,5733.0,887.36,889.28,887.36,888.6,5733.0
2023-10-09 15:30:00,889.1,889.41,885.06,889.41,11797.0,889.1,889.41,885.06,889.41,11797.0
2023-10-10 09:30:00,895.54,895.54,885.15,887.86,7192.0,895.54,895.54,885.15,887.86,7192.0
2023-10-10 10:00:00,887.5,888.18,882.79,887.5,3920.0,887.5,888.18,882.79,887.5,3920.0
2023-10-10 10:30:00,887.26,892.69,887.26,891.76,2850.0,887.26,892.69,887.26,891.76,2850.0
2023-10-10 11:00:00,891.72,891.73,890.47,891.72,1117.0,891.72,891.73,890.47,891.72,1117.0
2023-10-10 11:30:00,893.59,895.82,893.57,893.94,3035.0,893.59,895.82,893.57,893.94,3035.0
2023-10-10 12:00:00,893.85,895.08,892.94,895.08,1532.0,893.85,895.08,892.94,895.08,1532.0
2023-10-10 12:30:00,896.0,896.0,893.71,894.03,3132.0,896.0,896.0,893.71,894.03,3132.0
2023-10-10 13:00:00,887.0,888.83,887.0,888.83,400.0,887.0,888.83,887.0,888.83,400.0
2023-10-10 13:30:00,889.4,891.36,889.4,891.36,1366.0,889.4,891.36,889.4,891.36,1366.0
2023-10-10 14:00:00,889.9,890.05,886.77,888.67,5430.0,889.9,890.05,886.77,888.67,5430.0
2023-10-10 14:30:00,889.91,892.24,889.91,890.84,600.0,889.91,892.24,889.91,890.84,600.0
2023-10-10 15:00:00,890.29,891.09,889.66,891.09,600.0,890.29,891.09,889.66,891.09,600.0
2023-10-10 15:30:00,892.68,893.15,888.98,889.81,5789.0,892.68,893.15,888.98,889.81,5789.0
2023-10-11 09:30:00,893.69,899.0,886.32,893.35,3442.0,893.69,899.0,886.32,893.35,3442.0
2023-10-11 10:00:00,893.16,893.21,884.92,886.34,12381.0,893.16,893.21,884.92,886.34,12381.0
2023-10-11 10:30:00,886.85,887.62,884.2,886.48,7839.0,886.85,887.62,884.2,886.48,7839.0
2023-10-11 11:00:00,886.48,891.13,885.53,889.59,1906.0,886.48,891.13,885.53,889.59,1906.0
2023-10-11 11:30:00,889.01,892.86,889.01,892.86,1189.0,889.01,892.86,889.01,892.86,1189.0
2023-10-11 12:00:00,892.91,893.68,892.1,893.08,2330.0,892.91,893.68,892.1,893.08,2330.0
2023-10-11 12:30:00,893.85,895.86,890.69,892.85,3190.0,893.85,895.86,890.69,892.85,3190.0
2023-10-11 13:00:00,893.62,895.2,891.4,892.87,1100.0,893.62,895.2,891.4,892.87,1100.0
2023-10-11 13:30:00,892.86,893.09,890.77,893.09,2700.0,892.86,893.09,890.77,893.09,2700.0
2023-10-11 14:00:00,893.15,899.37,893.06,898.4,6658.0,893.15,899.37,893.06,898.4,6658.0
2023-10-11 14:30:00,899.3,901.56,898.92,900.98,2233.0,899.3,901.56,898.92,900.98,2233.0
2023-10-11 15:00:00,901.54,903.1,901.05,903.1,1901.0,901.54,903.1,901.05,903.1,1901.0
2023-10-11 15:30:00,904.04,906.74,902.58,905.11,14211.0,904.04,906.74,902.58,905.11,14211.0
2023-10-12 09:30:00,906.67,906.67,894.18,899.68,7901.0,906.67,906.67,894.18,899.68,7901.0
2023-10-12 10:00:00,896.52,902.01,896.52,898.7,3002.0,896.52,902.01,896.52,898.7,3002.0
2023-10-12 10:30:00,896.27,899.15,895.44,897.61,1509.0,896.27,899.15,895.44,897.61,1509.0
2023-10-12 11:00:00,899.36,899.51,896.82,899.3,2169.0,899.36,899.51,896.82,899.3,2169.0
2023-10-12 11:30:00,899.89,900.29,898.01,898.56,2400.0,899.89,900.29,898.01,898.56,2400.0
2023-10-12 12:00:00,898.53,899.42,897.1,898.26,3713.0,898.53,899.42,897.1,898.26,3713.0
2023-10-12 12:30:00,899.31,900.7,898.58,899.36,3206.0,899.31,900.7,898.58,899.36,3206.0
2023-10-12 13:00:00,899.99,899.99,894.89,895.92,3338.0,899.99,899.99,894.89,895.92,3338.0
2023-10-12 13:30:00,895.92,896.87,894.35,894.65,13256.0,895.92,896.87,894.35,894.65,13256.0
2023-10-12 14:00:00,895.09,895.09,889.13,892.37,8652.0,895.09,895.09,889.13,892.37,8652.0
2023-10-12 14:30:00,892.38,895.8,892.34,893.73,1908.0,892.38,895.8,892.34,893.73,1908.0
2023-10-12 15:00:00,894.64,894.85,894.07,894.16,1128.0,894.64,894.85,894.07,894.16,1128.0
2023-10-12 15:30:00,894.64,896.38,891.07,892.35,9782.0,894.64,896.38,891.07,892.35,9782.0
2023-10-13 09:30:00,889.11,894.2,883.59,889.97,5802.0,889.11,894.2,883.59,889.97,5802.0
2023-10-13 10:00:00,889.92,892.44,886.07,892.44,4301.0,889.92,892.44,886.07,892.44,4301.0
2023-10-13 10:30:00,890.07,892.67,887.96,888.5,3514.0,890.07,892.67,887.96,888.5,3514.0
2023-10-13 11:00:00,887.54,891.85,886.71,887.92,11016.0,887.54,891.85,886.71,887.92,11016.0
2023-10-13 11:30:00,888.65,891.53,888.15,890.06,2102.0,888.65,891.53,888.15,890.06,2102.0
2023-10-13 12:00:00,889.5,893.52,889.5,893.07,3433.0,889.5,893.52,889.5,893.07,3433.0
2023-10-13 12:30:00,892.77,893.48,892.58,893.21,2300.0,892.77,893.48,892.58,893.21,2300.0
2023-10-13 13:00:00,893.25,893.26,891.02,891.9,3920.0,893.25,893.26,891.02,891.9,3920.0
2023-10-13 13:30:00,890.98,890.98,887.93,888.94,1500.0,890.98,890.98,887.93,888.94,1500.0
2023-10-13 14:00:00,889.44,890.37,888.49,890.37,902.0,889.44,890.37,888.49,890.37,902.0
2023-10-13 14:30:00,891.19,893.93,891.19,893.93,1000.0,891.19,893.93,891.19,893.93,1000.0
2023-10-13 15:00:00,892.92,893.7,890.04,893.58,1800.0,892.92,893.7,890.04,893.58,1800.0
2023-10-13 15:30:00,893.82,895.98,890.07,895.98,12137.0,893.82,895.98,890.07,895.98,12137.0
2023-10-16 09:30:00,903.18,904.13,893.04,896.08,5036.0,903.18,904.13,893.04,896.08,5036.0
2023-10-16 10:00:00,896.31,902.67,895.11,902.56,5502.0,896.31,902.67,895.11,902.56,5502.0
2023-10-16 10:30:00,902.93,909.61,902.93,909.61,1267.0,902.93,909.61,902.93,909.61,1267.0
2023-10-16 11:00:00,906.66,907.87,903.27,903.63,1806.0,906.66,907.87,903.27,903.63,1806.0
2023-10-16 11:30:00,904.02,904.02,898.95,898.96,900.0,904.02,904.02,898.95,898.96,900.0
2023-10-16 12:00:00,898.66,898.84,895.66,897.51,800.0,898.66,898.84,895.66,897.51,800.0
2023-10-16 12:30:00,896.75,897.41,894.06,894.06,1805.0,896.75,897.41,894.06,894.06,1805.0
2023-10-16 13:00:00,895.33,897.44,892.54,893.31,2600.0,895.33,897.44,892.54,893.31,2600.0
2023-10-16 13:30:00,894.01,895.64,892.18,893.37,2210.0,894.01,895.64,892.18,893.37,2210.0
2023-10-16 14:00:00,892.71,894.29,891.5,894.29,4079.0,892.71,894.29,891.5,894.29,4079.0
2023-10-16 14:30:00,893.26,894.2,892.92,893.63,2200.0,893.26,894.2,892.92,893.63,2200.0
2023-10-16 15:00:00,893.42,893.75,892.26,893.48,1119.0,893.42,893.75,892.26,893.48,1119.0
2023-10-16 15:30:00,892.73,893.07,885.85,886.69,13856.0,892.73,893.07,885.85,886.69,13856.0
2023-10-17 09:30:00,881.76,904.73,881.56,904.49,17422.0,881.76,904.73,881.56,904.49,17422.0
2023-10-17 10:00:00,904.38,914.66,903.05,913.67,9103.0,904.38,914.66,903.05,913.67,9103.0
2023-10-17 10:30:00,913.23,919.72,912.67,916.01,8707.0,913.23,919.72,912.67,916.01,8707.0
2023-10-17 11:00:00,916.86,917.49,914.67,916.06,5702.0,916.86,917.49,914.67,916.06,5702.0
2023-10-17 11:30:00,915.23,919.71,912.64,915.19,8761.0,915.23,919.71,912.64,915.19,8761.0
2023-10-17 12:00:00,915.5,917.5,910.57,914.78,2892.0,915.5,917.5,910.57,914.78,2892.0
2023-10-17 12:30:00,914.85,917.21,912.32,912.32,3977.0,914.85,917.21,912.32,912.32,3977.0
2023-10-17 13:00:00,912.11,914.9,912.11,912.96,6323.0,912.11,914.9,912.11,912.96,6323.0
2023-10-17 13:30:00,912.71,916.37,912.71,914.73,3566.0,912.71,916.37,912.71,914.73,3566.0
2023-10-17 14:00:00,915.62,915.62,912.08,912.76,6297.0,915.62,915.62,912.08,912.76,6297.0
2023-10-17 14:30:00,911.88,914.36,911.88,913.5,1300.0,911.88,914.36,911.88,913.5,1300.0
2023-10-17 15:00:00,912.91,917.23,912.32,915.63,7557.0,912.91,917.23,912.32,915.63,7557.0
2023-10-17 15:30:00,915.77,919.18,914.27,918.97,19726.0,915.77,919.18,914.27,918.97,19726.0
2023-10-18 09:30:00,915.33,920.91,914.6,920.0,3276.0,915.33,920.91,914.6,920.0,3276.0
2023-10-18 10:00:00,919.94,922.23,916.44,919.24,2132.0,919.94,922.23,916.44,919.24,2132.0
2023-10-18 10:30:00,917.66,917.66,911.73,915.45,4777.0,917.66,917.66,911.73,915.45,4777.0
2023-10-18 11:00:00,913.63,915.38,913.63,915.12,1166.0,913.63,915.38,913.63,915.12,1166.0
2023-10-18 11:30:00,912.69,915.0,912.68,913.23,900.0,912.69,915.0,912.68,913.23,900.0
2023-10-18 12:00:00,911.97,916.48,911.96,914.3,8303.0,911.97,916.48,911.96,914.3,8303.0
2023-10-18 12:30:00,912.96,917.07,912.96,915.37,3610.0,912.96,917.07,912.96,915.37,3610.0
2023-10-18 13:00:00,913.89,920.4,913.89,920.4,3386.0,913.89,920.4,913.89,920.4,3386.0
2023-10-18 13:30:00,919.31,921.98,917.28,919.72,27297.0,919.31,921.98,917.28,919.72,27297.0
2023-10-18 14:00:00,920.01,920.5,916.7,917.63,46672.0,920.01,920.5,916.7,917.63,46672.0
2023-10-18 14:30:00,916.79,919.94,912.47,912.48,4716.0,916.79,919.94,912.47,912.48,4716.0
2023-10-18 15:00:00,910.57,914.69,910.57,912.84,5897.0,910.57,914.69,910.57,912.84,5897.0
2023-10-18 15:30:00,912.9,914.83,908.08,914.69,32220.0,912.9,914.83,908.08,914.69,32220.0
2023-10-19 09:30:00,907.85,915.66,901.84,911.62,13275.0,907.85,915.66,901.84,911.62,13275.0
2023-10-19 10:00:00,913.25,920.68,912.06,917.41,9165.0,913.25,920.68,912.06,917.41,9165.0
2023-10-19 10:30:00,917.86,925.35,916.05,922.22,7278.0,917.86,925.35,916.05,922.22,7278.0
2023-10-19 11:00:00,921.7,923.2,919.44,923.2,3452.0,921.7,923.2,919.44,923.2,3452.0
2023-10-19 11:30:00,924.23,924.63,919.72,919.72,2266.0,924.23,924.63,919.72,919.72,2266.0
2023-10-19 12:00:00,922.02,926.01,920.37,921.94,2113.0,922.02,926.01,920.37,921.94,2113.0
2023-10-19 12:30:00,920.58,931.0,915.04,924.48,4958.0,920.58,931.0,915.04,924.48,4958.0
2023-10-19 13:00:00,925.18,931.75,925.17,930.17,2201.0,925.18,931.75,925.17,930.17,2201.0
2023-10-19 13:30:00,928.07,929.68,924.78,926.52,9932.0,928.07,929.68,924.78,926.52,9932.0
2023-10-19 14:00:00,925.37,927.52,923.75,926.56,2634.0,925.37,927.52,923.75,926.56,2634.0
2023-10-19 14:30:00,924.73,925.81,920.0,924.24,5200.0,924.73,925.81,920.0,924.24,5200.0
2023-10-19 15:00:00,924.24,931.99,920.14,920.87,24201.0,924.24,931.99,920.14,920.87,24201.0
2023-10-19 15:30:00,921.54,925.45,915.0,919.48,30021.0,921.54,925.45,915.0,919.48,30021.0
2023-10-20 09:30:00,924.79,927.85,913.87,914.05,9820.0,924.79,927.85,913.87,914.05,9820.0
2023-10-20 10:00:00,914.53,923.75,912.06,912.34,9806.0,914.53,923.75,912.06,912.34,9806.0
2023-10-20 10:30:00,909.63,911.13,900.07,900.07,23667.0,909.63,911.13,900.07,900.07,23667.0
2023-10-20 11:00:00,899.26,906.24,899.0,905.17,12360.0,899.26,906.24,899.0,905.17,12360.0
2023-10-20 11:30:00,905.76,912.32,905.76,912.31,3601.0,905.76,912.32,905.76,912.31,3601.0
2023-10-20 12:00:00,910.77,911.9,906.95,908.88,1516.0,910.77,911.9,906.95,908.88,1516.0
2023-10-20 12:30:00,907.32,915.39,907.32,909.04,7790.0,907.32,915.39,907.32,909.04,7790.0
2023-10-20 13:00:00,908.73,914.3,908.73,914.3,1503.0,908.73,914.3,908.73,914.3,1503.0
2023-10-20 13:30:00,913.27,915.89,913.26,915.89,1511.0,913.27,915.89,913.26,915.89,1511.0
2023-10-20 14:00:00,915.91,916.89,912.93,912.94,3293.0,915.91,916.89,912.93,912.94,3293.0
2023-10-20 14:30:00,914.1,914.37,912.24,912.88,3000.0,914.1,914.37,912.24,912.88,3000.0
2023-10-20 15:00:00,913.84,915.56,913.84,915.41,5914.0,913.84,915.56,913.84,915.41,5914.0
2023-10-20 15:30:00,915.56,916.34,911.58,912.0,10392.0,915.56,916.34,911.58,912.0,10392.0
2023-10-23 09:30:00,909.07,924.93,903.03,921.83,12240.0,909.07,924.93,903.03,921.83,12240.0
2023-10-23 10:00:00,921.47,921.84,912.57,921.84,7223.0,921.47,921.84,912.57,921.84,7223.0
2023-10-23 10:30:00,917.98,921.24,916.08,920.87,3543.0,917.98,921.24,916.08,920.87,3543.0
2023-10-23 11:00:00,920.96,931.91,920.96,931.91,6163.0,920.96,931.91,920.96,931.91,6163.0
2023-10-23 11:30:00,931.56,931.56,926.07,927.52,8300.0,931.56,931.56,926.07,927.52,8300.0
2023-10-23 12:00:00,927.56,933.86,927.55,933.86,4359.0,927.56,933.86,927.55,933.86,4359.0
2023-10-23 12:30:00,934.88,939.93,933.88,939.93,3625.0,934.88,939.93,933.88,939.93,3625.0
2023-10-23 13:00:00,939.21,940.1,935.97,935.97,1000.0,939.21,940.1,935.97,935.97,1000.0
2023-10-23 13:30:00,934.85,936.69,931.55,932.45,4307.0,934.85,936.69,931.55,932.45,4307.0
2023-10-23 14:00:00,932.84,934.98,932.1,934.53,2338.0,932.84,934.98,932.1,934.53,2338.0
2023-10-23 14:30:00,933.92,936.4,933.91,936.4,2627.0,933.92,936.4,933.91,936.4,2627.0
2023-10-23 15:00:00,937.55,938.48,930.19,932.04,3825.0,937.55,938.48,930.19,932.04,3825.0
2023-10-23 15:30:00,929.83,930.29,927.23,927.94,12407.0,929.83,930.29,927.23,927.94,12407.0
2023-10-24 09:30:00,927.19,929.58,906.9,922.45,14921.0,927.19,929.58,906.9,922.45,14921.0
2023-10-24 10:00:00,922.45,922.45,908.58,910.85,39894.0,922.45,922.45,908.58,910.85,39894.0
2023-10-24 10:30:00,911.54,912.55,899.7,901.15,18187.0,911.54,912.55,899.7,901.15,18187.0
2023-10-24 11:00:00,901.0,907.06,893.72,893.96,26529.0,901.0,907.06,893.72,893.96,26529.0
2023-10-24 11:30:00,895.03,895.35,883.75,886.18,20592.0,895.03,895.35,883.75,886.18,20592.0
2023-10-24 12:00:00,886.0,890.0,858.81,860.94,26199.0,886.0,890.0,858.81,860.94,26199.0
2023-10-24 12:30:00,860.33,864.1,851.92,853.01,14288.0,860.33,864.1,851.92,853.01,14288.0
2023-10-24 13:00:00,852.63,859.09,848.0,859.06,20982.0,852.63,859.09,848.0,859.06,20982.0
2023-10-24 13:30:00,858.6,859.37,849.32,849.33,15001.0,858.6,859.37,849.32,849.33,15001.0
2023-10-24 14:00:00,849.94,856.4,845.48,856.4,17403.0,849.94,856.4,845.48,856.4,17403.0
2023-10-24 14:30:00,855.76,857.36,850.16,853.5,18357.0,855.76,857.36,850.16,853.5,18357.0
2023-10-24 15:00:00,852.02,860.3,852.02,860.16,10341.0,852.02,860.3,852.02,860.16,10341.0
2023-10-24 15:30:00,859.6,865.09,858.47,862.88,47543.0,859.6,865.09,858.47,862.88,47543.0
2023-10-25 09:30:00,845.12,855.18,842.0,844.99,40363.0,845.12,855.18,842.0,844.99,40363.0
2023-10-25 10:00:00,843.39,843.96,832.85,842.01,24335.0,843.39,843.96,832.85,842.01,24335.0
2023-10-25 10:30:00,842.61,859.3,842.61,853.8,10051.0,842.61,859.3,842.61,853.8,10051.0
2023-10-25 11:00:00,852.42,854.26,848.63,851.43,4091.0,852.42,854.26,848.63,851.43,4091.0
2023-10-25 11:30:00,851.3,851.3,845.15,845.4,7386.0,851.3,851.3,845.15,845.4,7386.0
2023-10-25 12:00:00,845.49,850.66,844.39,848.57,12102.0,845.49,850.66,844.39,848.57,12102.0
2023-10-25 12:30:00,847.04,847.04,841.1,843.25,2400.0,847.04,847.04,841.1,843.25,2400.0
2023-10-25 13:00:00,842.61,844.12,841.28,842.06,7290.0,842.61,844.12,841.28,842.06,7290.0
2023-10-25 13:30:00,838.04,838.04,833.56,836.68,9391.0,838.04,838.04,833.56,836.68,9391.0
2023-10-25 14:00:00,836.82,838.3,833.97,834.18,6933.0,836.82,838.3,833.97,834.18,6933.0
2023-10-25 14:30:00,834.06,834.39,829.36,829.39,18736.0,834.06,834.39,829.36,829.39,18736.0
2023-10-25 15:00:00,829.36,830.38,824.77,829.21,15419.0,829.36,830.38,824.77,829.21,15419.0
2023-10-25 15:30:00,829.3,830.7,824.64,825.52,40292.0,829.3,830.7,824.64,825.52,40292.0
2023-10-26 09:30:00,832.29,838.81,820.86,824.23,7275.0,832.29,838.81,820.86,824.23,7275.0
2023-10-26 10:00:00,822.44,825.11,817.09,818.52,14817.0,822.44,825.11,817.09,818.52,14817.0
2023-10-26 10:30:00,819.68,828.02,811.99,826.2,28864.0,819.68,828.02,811.99,826.2,28864.0
2023-10-26 11:00:00,826.2,827.48,821.08,821.95,5700.0,826.2,827.48,821.08,821.95,5700.0
2023-10-26 11:30:00,822.36,834.13,821.0,829.98,19324.0,822.36,834.13,821.0,829.98,19324.0
2023-10-26 12:00:00,828.15,830.68,820.73,822.1,7645.0,828.15,830.68,820.73,822.1,7645.0
2023-10-26 12:30:00,824.23,824.25,821.79,821.88,2130.0,824.23,824.25,821.79,821.88,2130.0
2023-10-26 13:00:00,821.63,824.33,820.97,822.02,3637.0,821.63,824.33,820.97,822.02,3637.0
2023-10-26 13:30:00,821.73,829.11,821.73,829.11,1617.0,821.73,829.11,821.73,829.11,1617.0
2023-10-26 14:00:00,829.79,831.38,827.96,830.31,5270.0,829.79,831.38,827.96,830.31,5270.0
2023-10-26 14:30:00,831.05,831.52,828.15,830.85,3700.0,831.05,831.52,828.15,830.85,3700.0
2023-10-26 15:00:00,831.66,832.06,827.78,829.56,6708.0,831.66,832.06,827.78,829.56,6708.0
2023-10-26 15:30:00,830.05,830.97,827.65,829.12,33111.0,830.05,830.97,827.65,829.12,33111.0
2023-10-27 09:30:00,830.99,835.24,823.49,831.35,9443.0,830.99,835.24,823.49,831.35,9443.0
2023-10-27 10:00:00,832.21,837.64,832.1,835.94,3104.0,832.21,837.64,832.1,835.94,3104.0
2023-10-27 10:30:00,836.84,840.52,834.14,840.24,3538.0,836.84,840.52,834.14,840.24,3538.0
2023-10-27 11:00:00,840.42,846.42,840.41,844.72,5279.0,840.42,846.42,840.41,844.72,5279.0
2023-10-27 11:30:00,844.72,846.9,842.75,845.76,12464.0,844.72,846.9,842.75,845.76,12464.0
2023-10-27 12:00:00,845.88,848.45,843.54,843.89,3400.0,845.88,848.45,843.54,843.89,3400.0
2023-10-27 12:30:00,844.79,845.29,843.08,843.09,4700.0,844.79,845.29,843.08,843.09,4700.0
2023-10-27 13:00:00,843.21,844.76,842.09,843.05,6313.0,843.21,844.76,842.09,843.05,6313.0
2023-10-27 13:30:00,842.52,842.95,838.33,839.55,2114.0,842.52,842.95,838.33,839.55,2114.0
2023-10-27 14:00:00,838.33,842.73,838.33,841.62,4006.0,838.33,842.73,838.33,841.62,4006.0
2023-10-27 14:30:00,842.91,845.96,841.24,844.29,5227.0,842.91,845.96,841.24,844.29,5227.0
2023-10-27 15:00:00,843.85,843.85,841.12,842.15,2044.0,843.85,843.85,841.12,842.15,2044.0
2023-10-27 15:30:00,842.72,849.0,842.14,848.78,28315.0,842.72,849.0,842.14,848.78,28315.0
2023-10-30 09:30:00,851.02,851.02,840.73,846.58,2549.0,851.02,851.02,840.73,846.58,2549.0
2023-10-30 10:00:00,845.59,847.52,838.72,840.47,4087.0,845.59,847.52,838.72,840.47,4087.0
2023-10-30 10:30:00,840.47,843.48,839.0,843.0,2107.0,840.47,843.48,839.0,843.0,2107.0
2023-10-30 11:00:00,844.1,846.19,844.09,845.68,1401.0,844.1,846.19,844.09,845.68,1401.0
2023-10-30 11:30:00,845.94,847.01,843.84,844.87,1100.0,845.94,847.01,843.84,844.87,1100.0
2023-10-30 12:00:00,845.38,848.72,845.38,848.32,1700.0,845.38,848.72,845.38,848.32,1700.0
2023-10-30 12:30:00,846.6,847.21,843.75,846.79,1600.0,846.6,847.21,843.75,846.79,1600.0
2023-10-30 13:00:00,847.2,854.45,847.2,853.32,4184.0,847.2,854.45,847.2,853.32,4184.0
2023-10-30 13:30:00,855.34,855.58,853.82,855.0,1700.0,855.34,855.58,853.82,855.0,1700.0
2023-10-30 14:00:00,856.34,857.38,854.93,856.16,1611.0,856.34,857.38,854.93,856.16,1611.0
2023-10-30 14:30:00,856.15,857.8,855.73,856.88,1700.0,856.15,857.8,855.73,856.88,1700.0
2023-10-30 15:00:00,856.91,859.23,856.74,858.28,3175.0,856.91,859.23,856.74,858.28,3175.0
2023-10-30 15:30:00,858.7,858.7,851.09,851.12,12582.0,858.7,858.7,851.09,851.12,12582.0
2023-10-31 09:30:00,853.02,853.02,831.55,832.9,6257.0,853.02,853.02,831.55,832.9,6257.0
2023-10-31 10:00:00,834.11,838.7,834.1,838.7,1022.0,834.11,838.7,834.1,838.7,1022.0
2023-10-31 10:30:00,844.5,847.97,843.07,846.08,7012.0,844.5,847.97,843.07,846.08,7012.0
2023-10-31 11:00:00,845.47,845.47,842.2,844.98,1735.0,845.47,845.47,842.2,844.98,1735.0
2023-10-31 11:30:00,844.98,846.64,843.2,846.64,1428.0,844.98,846.64,843.2,846.64,1428.0
2023-10-31 12:00:00,845.74,846.27,843.23,845.76,2798.0,845.74,846.27,843.23,845.76,2798.0
2023-10-31 12:30:00,846.21,847.11,843.43,846.54,1460.0,846.21,847.11,843.43,846.54,1460.0
2023-10-31 13:00:00,846.61,846.61,844.97,845.84,1285.0,846.61,846.61,844.97,845.84,1285.0
2023-10-31 13:30:00,845.72,846.38,844.23,846.38,1400.0,845.72,846.38,844.23,846.38,1400.0
2023-10-31 14:00:00,846.17,846.99,840.01,841.74,6844.0,846.17,846.99,840.01,841.74,6844.0
2023-10-31 14:30:00,840.79,843.17,840.79,841.12,1600.0,840.79,843.17,840.79,841.12,1600.0
2023-10-31 15:00:00,841.64,845.0,841.25,844.7,4501.0,841.64,845.0,841.25,844.7,4501.0
2023-10-31 15:30:00,844.44,848.08,844.39,846.72,13050.0,844.44,848.08,844.39,846.72,13050.0
2023-11-01 09:30:00,849.23,851.99,838.43,843.02,9839.0,849.23,851.99,838.43,843.02,9839.0
2023-11-01 10:00:00,843.23,853.56,843.19,852.44,2695.0,843.23,853.56,843.19,852.44,2695.0
2023-11-01 10:30:00,853.0,854.32,851.07,854.01,5703.0,853.0,854.32,851.07,854.01,5703.0
2023-11-01 11:00:00,854.49,856.97,854.49,856.97,791.0,854.49,856.97,854.49,856.97,791.0
2023-11-01 11:30:00,854.35,857.85,853.41,856.6,3068.0,854.35,857.85,853.41,856.6,3068.0
2023-11-01 12:00:00,858.65,861.29,856.46,860.42,4278.0,858.65,861.29,856.46,860.42,4278.0
2023-11-01 12:30:00,860.54,861.29,858.86,861.29,600.0,860.54,861.29,858.86,861.29,600.0
2023-11-01 13:00:00,860.96,862.26,859.15,861.91,1300.0,860.96,862.26,859.15,861.91,1300.0
2023-11-01 13:30:00,861.67,865.85,860.25,864.5,2180.0,861.67,865.85,860.25,864.5,2180.0
2023-11-01 14:00:00,862.42,862.78,859.86,860.69,2398.0,862.42,862.78,859.86,860.69,2398.0
2023-11-01 14:30:00,863.4,865.06,859.34,865.06,4817.0,863.4,865.06,859.34,865.06,4817.0
2023-11-01 15:00:00,867.67,871.31,867.67,870.47,8574.0,867.67,871.31,867.67,870.47,8574.0
2023-11-01 15:30:00,871.11,872.68,869.03,870.96,17110.0,871.11,872.68,869.03,870.96,17110.0
2023-11-02 09:30:00,879.69,893.39,879.69,891.75,9597.0,879.69,893.39,879.69,891.75,9597.0
2023-11-02 10:00:00,890.01,892.48,886.8,889.05,3826.0,890.01,892.48,886.8,889.05,3826.0
2023-11-02 10:30:00,888.6,895.13,888.6,893.92,4985.0,888.6,895.13,888.6,893.92,4985.0
2023-11-02 11:00:00,894.2,894.5,892.88,892.94,2777.0,894.2,894.5,892.88,892.94,2777.0
2023-11-02 11:30:00,892.65,897.56,892.65,895.35,2102.0,892.65,897.56,892.65,895.35,2102.0
2023-11-02 12:00:00,895.43,898.0,895.26,898.0,3020.0,895.43,898.0,895.26,898.0,3020.0
2023-11-02 12:30:00,898.0,903.03,897.88,902.37,7773.0,898.0,903.03,897.88,902.37,7773.0
2023-11-02 13:00:00,900.74,904.68,900.74,904.44,2305.0,900.74,904.68,900.74,904.44,2305.0
2023-11-02 13:30:00,904.4,907.47,904.4,905.55,5965.0,904.4,907.47,904.4,905.55,5965.0
2023-11-02 14:00:00,904.66,905.0,903.58,904.56,2794.0,904.66,905.0,903.58,904.56,2794.0
2023-11-02 14:30:00,904.52,905.68,902.0,902.13,3123.0,904.52,905.68,902.0,902.13,3123.0
2023-11-02 15:00:00,902.4,905.83,901.45,905.73,9483.0,902.4,905.83,901.45,905.73,9483.0
2023-11-02 15:30:00,904.94,904.94,899.71,901.46,14365.0,904.94,904.94,899.71,901.46,14365.0
2023-11-03 09:30:00,910.84,920.91,910.84,919.98,3025.0,910.84,920.91,910.84,919.98,3025.0
2023-11-03 10:00:00,921.44,922.83,918.06,919.77,2455.0,921.44,922.83,918.06,919.77,2455.0
2023-11-03 10:30:00,918.28,918.28,914.03,916.27,2201.0,918.28,918.28,914.03,916.27,2201.0
2023-11-03 11:00:00,917.69,921.08,916.79,921.08,2790.0,917.69,921.08,916.79,921.08,2790.0
2023-11-03 11:30:00,921.78,923.1,918.12,919.31,2501.0,921.78,923.1,918.12,919.31,2501.0
2023-11-03 12:00:00,920.78,922.58,920.77,921.48,502.0,920.78,922.58,920.77,921.48,502.0
2023-11-03 12:30:00,922.41,925.36,921.95,925.36,2033.0,922.41,925.36,921.95,925.36,2033.0
2023-11-03 13:00:00,925.28,928.31,924.75,928.31,4745.0,925.28,928.31,924.75,928.31,4745.0
2023-11-03 13:30:00,928.41,929.22,927.4,929.22,2107.0,928.41,929.22,927.4,929.22,2107.0
2023-11-03 14:00:00,928.19,929.72,927.67,929.71,1006.0,928.19,929.72,927.67,929.71,1006.0
2023-11-03 14:30:00,929.77,931.68,929.07,930.72,2441.0,929.77,931.68,929.07,930.72,2441.0
2023-11-03 15:00:00,932.24,932.25,929.48,931.21,7631.0,932.24,932.25,929.48,931.21,7631.0
2023-11-03 15:30:00,930.15,932.15,928.41,930.44,24583.0,930.15,932.15,928.41,930.44,24583.0
2023-11-06 09:30:00,930.41,930.41,911.65,912.86,5183.0,930.41,930.41,911.65,912.86,5183.0
2023-11-06 10:00:00,912.78,916.16,910.92,914.27,8014.0,912.78,916.16,910.92,914.27,8014.0
2023-11-06 10:30:00,914.35,914.98,912.23,913.6,6790.0,914.35,914.98,912.23,913.6,6790.0
2023-11-06 11:00:00,913.77,915.89,912.33,914.12,10727.0,913.77,915.89,912.33,914.12,10727.0
2023-11-06 11:30:00,914.54,914.54,911.46,911.83,1900.0,914.54,914.54,911.46,911.83,1900.0
2023-11-06 12:00:00,912.51,913.6,908.33,909.74,5634.0,912.51,913.6,908.33,909.74,5634.0
2023-11-06 12:30:00,907.64,911.24,907.64,910.55,10032.0,907.64,911.24,907.64,910.55,10032.0
2023-11-06 13:00:00,909.55,912.07,909.55,910.6,4100.0,909.55,912.07,909.55,910.6,4100.0
2023-11-06 13:30:00,911.13,915.1,911.02,913.53,5986.0,911.13,915.1,911.02,913.53,5986.0
2023-11-06 14:00:00,914.0,917.67,913.84,915.44,1475.0,914.0,917.67,913.84,915.44,1475.0
2023-11-06 14:30:00,916.97,922.34,916.82,921.63,3300.0,916.97,922.34,916.82,921.63,3300.0
2023-11-06 15:00:00,921.81,924.03,920.48,923.63,5295.0,921.81,924.03,920.48,923.63,5295.0
2023-11-06 15:30:00,924.14,928.55,922.58,928.55,13919.0,924.14,928.55,922.58,928.55,13919.0
2023-11-07 09:30:00,934.94,934.94,925.13,932.77,5102.0,934.94,934.94,925.13,932.77,5102.0
2023-11-07 10:00:00,932.68,933.27,929.14,930.3,2011.0,932.68,933.27,929.14,930.3,2011.0
2023-11-07 10:30:00,931.38,935.62,931.38,935.62,4214.0,931.38,935.62,931.38,935.62,4214.0
2023-11-07 11:00:00,935.52,935.52,929.28,932.2,2450.0,935.52,935.52,929.28,932.2,2450.0
2023-11-07 11:30:00,932.69,935.45,932.69,933.71,1539.0,932.69,935.45,932.69,933.71,1539.0
2023-11-07 12:00:00,932.75,935.08,931.06,932.88,1826.0,932.75,935.08,931.06,932.88,1826.0
2023-11-07 12:30:00,931.41,934.6,931.41,934.43,2062.0,931.41,934.6,931.41,934.43,2062.0
2023-11-07 13:00:00,935.62,935.72,932.65,934.16,3362.0,935.62,935.72,932.65,934.16,3362.0
2023-11-07 13:30:00,934.15,935.51,932.31,935.46,2600.0,934.15,935.51,932.31,935.46,2600.0
2023-11-07 14:00:00,934.74,936.57,934.26,936.57,1235.0,934.74,936.57,934.26,936.57,1235.0
2023-11-07 14:30:00,937.58,937.58,934.34,934.4,1213.0,937.58,937.58,934.34,934.4,1213.0
2023-11-07 15:00:00,934.28,937.99,933.33,937.99,1969.0,934.28,937.99,933.33,937.99,1969.0
2023-11-07 15:30:00,937.99,940.61,935.62,937.78,16098.0,937.99,940.61,935.62,937.78,16098.0
2023-11-08 09:30:00,940.0,954.23,938.53,948.26,8201.0,940.0,954.23,938.53,948.26,8201.0
2023-11-08 10:00:00,942.45,942.45,935.0,936.07,3331.0,942.45,942.45,935.0,936.07,3331.0
2023-11-08 10:30:00,934.53,939.65,933.52,937.28,11169.0,934.53,939.65,933.52,937.28,11169.0
2023-11-08 11:00:00,938.35,938.51,932.85,935.64,2823.0,938.35,938.51,932.85,935.64,2823.0
2023-11-08 11:30:00,936.86,938.1,932.63,933.41,3309.0,936.86,938.1,932.63,933.41,3309.0
2023-11-08 12:00:00,930.07,933.12,930.07,932.02,3729.0,930.07,933.12,930.07,932.02,3729.0
2023-11-08 12:30:00,931.73,934.48,931.1,933.93,11973.0,931.73,934.48,931.1,933.93,11973.0
2023-11-08 13:00:00,933.98,935.56,933.33,933.92,4200.0,933.98,935.56,933.33,933.92,4200.0
2023-11-08 13:30:00,933.54,935.93,933.53,934.65,3800.0,933.54,935.93,933.53,934.65,3800.0
2023-11-08 14:00:00,934.8,936.08,934.06,935.94,8448.0,934.8,936.08,934.06,935.94,8448.0
2023-11-08 14:30:00,935.22,935.53,932.54,934.0,9259.0,935.22,935.53,932.54,934.0,9259.0
2023-11-08 15:00:00,934.6,934.6,930.13,932.16,10052.0,934.6,934.6,930.13,932.16,10052.0
2023-11-08 15:30:00,932.18,940.94,930.81,940.81,31305.0,932.18,940.94,930.81,940.81,31305.0
2023-11-09 09:30:00,901.26,957.69,900.01,951.97,35529.0,901.26,957.69,900.01,951.97,35529.0
2023-11-09 10:00:00,955.62,957.69,947.64,956.75,9456.0,955.62,957.69,947.64,956.75,9456.0
2023-11-09 10:30:00,956.75,968.28,951.72,964.35,9980.0,956.75,968.28,951.72,964.35,9980.0
2023-11-09 11:00:00,963.62,973.17,963.38,973.17,7423.0,963.62,973.17,963.38,973.17,7423.0
2023-11-09 11:30:00,972.8,976.11,970.62,975.0,6265.0,972.8,976.11,970.62,975.0,6265.0
2023-11-09 12:00:00,975.4,975.6,968.85,975.25,5938.0,975.4,975.6,968.85,975.25,5938.0
2023-11-09 12:30:00,973.9,987.02,972.15,982.75,12797.0,973.9,987.02,972.15,982.75,12797.0
2023-11-09 13:00:00,980.17,980.65,972.21,980.01,5200.0,980.17,980.65,972.21,980.01,5200.0
2023-11-09 13:30:00,978.67,979.78,975.59,978.63,4762.0,978.67,979.78,975.59,978.63,4762.0
2023-11-09 14:00:00,978.75,978.75,974.27,975.58,6547.0,978.75,978.75,974.27,975.58,6547.0
2023-11-09 14:30:00,974.55,975.56,969.09,970.8,3538.0,974.55,975.56,969.09,970.8,3538.0
2023-11-09 15:00:00,970.54,976.36,970.53,976.36,9229.0,970.54,976.36,970.53,976.36,9229.0
2023-11-09 15:30:00,976.67,976.67,962.16,963.25,35536.0,976.67,976.67,962.16,963.25,35536.0
2023-11-10 09:30:00,962.47,988.12,962.47,988.12,5769.0,962.47,988.12,962.47,988.12,5769.0
2023-11-10 10:00:00,984.73,987.69,979.15,985.52,4577.0,984.73,987.69,979.15,985.52,4577.0
2023-11-10 10:30:00,985.71,992.92,984.81,992.92,1201.0,985.71,992.92,984.81,992.92,1201.0
2023-11-10 11:00:00,995.33,995.33,991.63,991.73,3620.0,995.33,995.33,991.63,991.73,3620.0
2023-11-10 11:30:00,991.88,994.21,990.27,993.23,3164.0,991.88,994.21,990.27,993.23,3164.0
2023-11-10 12:00:00,992.8,994.03,992.8,992.96,600.0,992.8,994.03,992.8,992.96,600.0
2023-11-10 12:30:00,992.32,999.08,992.3,996.67,4922.0,992.32,999.08,992.3,996.67,4922.0
2023-11-10 13:00:00,994.71,994.8,989.54,994.8,9764.0,994.71,994.8,989.54,994.8,9764.0
2023-11-10 13:30:00,995.83,995.83,990.29,993.91,3387.0,995.83,995.83,990.29,993.91,3387.0
2023-11-10 14:00:00,992.34,994.71,991.49,992.77,1000.0,992.34,994.71,991.49,992.77,1000.0
2023-11-10 14:30:00,995.24,995.24,993.49,993.91,1086.0,995.24,995.24,993.49,993.91,1086.0
2023-11-10 15:00:00,993.79,1000.5,993.79,1000.17,9699.0,993.79,1000.5,993.79,1000.17,9699.0
2023-11-10 15:30:00,1001.32,1002.74,996.12,997.17,13440.0,1001.32,1002.74,996.12,997.17,13440.0
2023-11-13 09:30:00,998.08,1004.51,991.04,1002.25,6554.0,998.08,1004.51,991.04,1002.25,6554.0
2023-11-13 10:00:00,999.97,1011.85,999.97,1009.88,5477.0,999.97,1011.85,999.97,1009.88,5477.0
2023-11-13 10:30:00,1009.3,1014.0,1008.38,1011.98,2641.0,1009.3,1014.0,1008.38,1011.98,2641.0
2023-11-13 11:00:00,1013.87,1014.0,1011.04,1012.11,3700.0,1013.87,1014.0,1011.04,1012.11,3700.0
2023-11-13 11:30:00,1008.59,1009.9,1006.47,1006.47,1660.0,1008.59,1009.9,1006.47,1006.47,1660.0
2023-11-13 12:00:00,1007.23,1007.54,1005.76,1007.54,2172.0,1007.23,1007.54,1005.76,1007.54,2172.0
2023-11-13 12:30:00,1006.87,1012.28,1006.87,1009.97,3417.0,1006.87,1012.28,1006.87,1009.97,3417.0
2023-11-13 13:00:00,1011.56,1011.56,1009.84,1010.3,2495.0,1011.56,1011.56,1009.84,1010.3,2495.0
2023-11-13 13:30:00,1009.31,1010.65,1006.89,1006.89,2089.0,1009.31,1010.65,1006.89,1006.89,2089.0
2023-11-13 14:00:00,1008.32,1010.0,1006.89,1008.87,1610.0,1008.32,1010.0,1006.89,1008.87,1610.0
2023-11-13 14:30:00,1011.89,1011.89,1009.59,1011.11,1900.0,1011.89,1011.89,1009.59,1011.11,1900.0
2023-11-13 15:00:00,1011.11,1011.68,1007.23,1007.59,9294.0,1011.11,1011.68,1007.23,1007.59,9294.0
2023-11-13 15:30:00,1008.19,1012.56,1005.44,1012.31,15470.0,1008.19,1012.56,1005.44,1012.31,15470.0
2023-11-14 09:30:00,1021.46,1024.74,1013.02,1018.94,10295.0,1021.46,1024.74,1013.02,1018.94,10295.0
2023-11-14 10:00:00,1019.46,1021.48,1006.71,1012.79,9010.0,1019.46,1021.48,1006.71,1012.79,9010.0
2023-11-14 10:30:00,1014.09,1015.25,1012.33,1012.88,2027.0,1014.09,1015.25,1012.33,1012.88,2027.0
2023-11-14 11:00:00,1011.88,1012.1,1009.23,1011.24,8549.0,1011.88,1012.1,1009.23,1011.24,8549.0
2023-11-14 11:30:00,1011.36,1015.16,1010.14,1010.65,4050.0,1011.36,1015.16,1010.14,1010.65,4050.0
2023-11-14 12:00:00,1011.9,1015.69,1011.9,1015.69,6582.0,1011.9,1015.69,1011.9,1015.69,6582.0
2023-11-14 12:30:00,1016.89,1023.99,1016.89,1023.99,3280.0,1016.89,1023.99,1016.89,1023.99,3280.0
2023-11-14 13:00:00,1023.08,1024.72,1023.08,1024.72,2091.0,1023.08,1024.72,1023.08,1024.72,2091.0
2023-11-14 13:30:00,1024.85,1024.98,1022.17,1022.17,3491.0,1024.85,1024.98,1022.17,1022.17,3491.0
2023-11-14 14:00:00,1023.21,1025.48,1020.62,1025.48,3481.0,1023.21,1025.48,1020.62,1025.48,3481.0
2023-11-14 14:30:00,1027.36,1029.67,1027.36,1028.87,2557.0,1027.36,1029.67,1027.36,1028.87,2557.0
2023-11-14 15:00:00,1028.88,1031.69,1027.36,1027.81,2146.0,1028.88,1031.69,1027.36,1027.81,2146.0
2023-11-14 15:30:00,1026.92,1030.04,1025.4,1026.17,12079.0,1026.92,1030.04,1025.4,1026.17,12079.0
2023-11-15 09:30:00,1027.64,1036.41,1022.76,1027.1,8622.0,1027.64,1036.41,1022.76,1027.1,8622.0
2023-11-15 10:00:00,1027.39,1032.62,1024.32,1031.0,6725.0,1027.39,1032.62,1024.32,1031.0,6725.0
2023-11-15 10:30:00,1029.78,1035.0,1029.42,1030.87,12476.0,1029.78,1035.0,1029.42,1030.87,12476.0
2023-11-15 11:00:00,1032.14,1034.84,1029.2,1031.0,4319.0,1032.14,1034.84,1029.2,1031.0,4319.0
2023-11-15 11:30:00,1031.0,1031.44,1025.39,1027.35,5400.0,1031.0,1031.44,1025.39,1027.35,5400.0
2023-11-15 12:00:00,1026.29,1026.29,1019.43,1021.65,4220.0,1026.29,1026.29,1019.43,1021.65,4220.0
2023-11-15 12:30:00,1020.23,1020.23,1014.86,1014.86,3720.0,1020.23,1020.23,1014.86,1014.86,3720.0
2023-11-15 13:00:00,1016.82,1022.65,1016.0,1021.9,4939.0,1016.82,1022.65,1016.0,1021.9,4939.0
2023-11-15 13:30:00,1022.93,1025.15,1021.01,1022.99,3446.0,1022.93,1025.15,1021.01,1022.99,3446.0
2023-11-15 14:00:00,1023.14,1025.58,1022.97,1024.35,1910.0,1023.14,1025.58,1022.97,1024.35,1910.0
2023-11-15 14:30:00,1024.4,1024.73,1021.93,1023.0,1925.0,1024.4,1024.73,1021.93,1023.0,1925.0
2023-11-15 15:00:00,1023.0,1024.11,1021.54,1023.08,4374.0,1023.0,1024.11,1021.54,1023.08,4374.0
2023-11-15 15:30:00,1023.36,1025.41,1020.7,1020.7,10850.0,1023.36,1025.41,1020.7,1020.7,10850.0
2023-11-16 09:30:00,1021.06,1045.96,1021.06,1043.44,8376.0,1021.06,1045.96,1021.06,1043.44,8376.0
2023-11-16 10:00:00,1045.21,1046.45,1036.92,1036.92,2120.0,1045.21,1046.45,1036.92,1036.92,2120.0
2023-11-16 10:30:00,1038.69,1039.25,1034.81,1037.03,1698.0,1038.69,1039.25,1034.81,1037.03,1698.0
2023-11-16 11:00:00,1038.32,1038.47,1036.43,1036.43,400.0,1038.32,1038.47,1036.43,1036.43,400.0
2023-11-16 11:30:00,1037.48,1037.57,1036.93,1036.94,1010.0,1037.48,1037.57,1036.93,1036.94,1010.0
2023-11-16 12:00:00,1035.99,1041.25,1033.75,1039.74,3373.0,1035.99,1041.25,1033.75,1039.74,3373.0
2023-11-16 12:30:00,1038.99,1041.43,1038.99,1041.43,984.0,1038.99,1041.43,1038.99,1041.43,984.0
2023-11-16 13:00:00,1041.5,1041.5,1036.25,1037.86,1040.0,1041.5,1041.5,1036.25,1037.86,1040.0
2023-11-16 13:30:00,1037.86,1040.59,1037.86,1040.59,1593.0,1037.86,1040.59,1037.86,1040.59,1593.0
2023-11-16 14:00:00,1041.07,1041.25,1037.96,1039.04,1226.0,1041.07,1041.25,1037.96,1039.04,1226.0
2023-11-16 14:30:00,1039.88,1041.07,1037.76,1037.76,1834.0,1039.88,1041.07,1037.76,1037.76,1834.0
2023-11-16 15:00:00,1035.74,1038.89,1035.74,1036.66,3749.0,1035.74,1038.89,1035.74,1036.66,3749.0
2023-11-16 15:30:00,1037.44,1037.61,1031.26,1034.74,9570.0,1037.44,1037.61,1031.26,1034.74,9570.0
2023-11-17 09:30:00,1037.69,1039.96,1028.59,1028.59,5935.0,1037.69,1039.96,1028.59,1028.59,5935.0
2023-11-17 10:00:00,1034.78,1037.98,1031.41,1034.25,1572.0,1034.78,1037.98,1031.41,1034.25,1572.0
2023-11-17 10:30:00,1035.13,1036.12,1031.88,1031.88,2548.0,1035.13,1036.12,1031.88,1031.88,2548.0
2023-11-17 11:00:00,1031.79,1034.03,1030.71,1032.53,600.0,1031.79,1034.03,1030.71,1032.53,600.0
2023-11-17 11:30:00,1033.49,1033.49,1031.86,1032.45,622.0,1033.49,1033.49,1031.86,1032.45,622.0
2023-11-17 12:00:00,1033.73,1034.25,1032.68,1032.68,900.0,1033.73,1034.25,1032.68,1032.68,900.0
2023-11-17 12:30:00,1032.2,1032.51,1032.2,1032.51,200.0,1032.2,1032.51,1032.2,1032.51,200.0
2023-11-17 13:00:00,1032.28,1033.99,1032.27,1033.99,200.0,1032.28,1033.99,1032.27,1033.99,200.0
2023-11-17 13:30:00,1034.01,1034.01,1032.07,1032.07,700.0,1034.01,1034.01,1032.07,1032.07,700.0
2023-11-17 14:00:00,1034.39,1037.98,1034.37,1035.6,995.0,1034.39,1037.98,1034.37,1035.6,995.0
2023-11-17 14:30:00,1035.54,1040.19,1034.2,1040.19,2739.0,1035.54,1040.19,1034.2,1040.19,2739.0
2023-11-17 15:00:00,1040.97,1042.05,1039.0,1041.33,1740.0,1040.97,1042.05,1039.0,1041.33,1740.0
2023-11-17 15:30:00,1040.99,1043.47,1039.03,1043.29,4823.0,1040.99,1043.47,1039.03,1043.29,4823.0
2023-11-20 09:30:00,1045.89,1047.91,1043.62,1045.58,2439.0,1045.89,1047.91,1043.62,1045.58,2439.0
2023-11-20 10:00:00,1045.27,1045.27,1037.55,1037.55,1753.0,1045.27,1045.27,1037.55,1037.55,1753.0
2023-11-20 10:30:00,1039.34,1041.13,1038.27,1041.13,1800.0,1039.34,1041.13,1038.27,1041.13,1800.0
2023-11-20 11:00:00,1042.24,1048.95,1042.15,1044.84,4273.0,1042.24,1048.95,1042.15,1044.84,4273.0
2023-11-20 11:30:00,1046.02,1049.25,1046.01,1048.58,2202.0,1046.02,1049.25,1046.01,1048.58,2202.0
2023-11-20 12:00:00,1048.27,1049.74,1047.8,1048.11,2812.0,1048.27,1049.74,1047.8,1048.11,2812.0
2023-11-20 12:30:00,1049.79,1050.76,1049.78,1049.78,726.0,1049.79,1050.76,1049.78,1049.78,726.0
2023-11-20 13:00:00,1052.12,1053.0,1051.75,1053.0,300.0,1052.12,1053.0,1051.75,1053.0,300.0
2023-11-20 13:30:00,1056.55,1056.55,1055.01,1055.09,1300.0,1056.55,1056.55,1055.01,1055.09,1300.0
2023-11-20 14:00:00,1053.92,1055.73,1053.1,1054.8,1700.0,1053.92,1055.73,1053.1,1054.8,1700.0
2023-11-20 14:30:00,1055.41,1058.27,1055.41,1057.51,746.0,1055.41,1058.27,1055.41,1057.51,746.0
2023-11-20 15:00:00,1057.21,1059.68,1056.79,1056.79,2700.0,1057.21,1059.68,1056.79,1056.79,2700.0
2023-11-20 15:30:00,1055.47,1055.52,1051.32,1051.41,5990.0,1055.47,1055.52,1051.32,1051.41,5990.0
2023-11-21 09:30:00,1053.71,1064.32,1053.71,1058.8,4841.0,1053.71,1064.32,1053.71,1058.8,4841.0
2023-11-21 10:00:00,1057.81,1061.61,1052.16,1052.16,1599.0,1057.81,1061.61,1052.16,1052.16,1599.0
2023-11-21 10:30:00,1054.72,1054.72,1049.3,1054.48,1335.0,1054.72,1054.72,1049.3,1054.48,1335.0
2023-11-21 11:00:00,1051.02,1052.67,1050.84,1050.84,925.0,1051.02,1052.67,1050.84,1050.84,925.0
2023-11-21 11:30:00,1050.6,1050.6,1049.8,1050.23,510.0,1050.6,1050.6,1049.8,1050.23,510.0
2023-11-21 12:00:00,1050.22,1053.09,1050.22,1053.09,1770.0,1050.22,1053.09,1050.22,1053.09,1770.0
2023-11-21 12:30:00,1051.64,1051.84,1050.35,1050.36,560.0,1051.64,1051.84,1050.35,1050.36,560.0
2023-11-21 13:00:00,1050.4,1052.32,1050.34,1051.71,776.0,1050.4,1052.32,1050.34,1051.71,776.0
2023-11-21 13:30:00,1052.87,1052.87,1051.01,1052.38,748.0,1052.87,1052.87,1051.01,1052.38,748.0
2023-11-21 14:00:00,1053.13,1055.02,1052.8,1055.02,1042.0,1053.13,1055.02,1052.8,1055.02,1042.0
2023-11-21 14:30:00,1054.76,1058.27,1054.75,1058.27,1762.0,1054.76,1058.27,1054.75,1058.27,1762.0
2023-11-21 15:00:00,1058.36,1058.36,1055.15,1055.15,3061.0,1058.36,1058.36,1055.15,1055.15,3061.0
2023-11-21 15:30:00,1053.87,1056.76,1053.87,1055.72,4110.0,1053.87,1056.76,1053.87,1055.72,4110.0
2023-11-22 09:30:00,1063.1,1068.51,1059.55,1063.13,3504.0,1063.1,1068.51,1059.55,1063.13,3504.0
2023-11-22 10:00:00,1059.62,1071.09,1057.69,1071.09,1593.0,1059.62,1071.09,1057.69,1071.09,1593.0
2023-11-22 10:30:00,1071.87,1071.87,1069.82,1071.43,800.0,1071.87,1071.87,1069.82,1071.43,800.0
2023-11-22 11:00:00,1071.05,1072.0,1069.15,1072.0,834.0,1071.05,1072.0,1069.15,1072.0,834.0
2023-11-22 11:30:00,1073.0,1075.42,1072.71,1073.46,1984.0,1073.0,1075.42,1072.71,1073.46,1984.0
2023-11-22 12:00:00,1075.0,1076.01,1075.0,1076.01,826.0,1075.0,1076.01,1075.0,1076.01,826.0
2023-11-22 12:30:00,1075.37,1076.52,1074.37,1074.37,488.0,1075.37,1076.52,1074.37,1074.37,488.0
2023-11-22 13:00:00,1075.82,1076.27,1075.81,1076.27,200.0,1075.82,1076.27,1075.81,1076.27,200.0
2023-11-22 13:30:00,1077.13,1077.14,1075.0,1075.0,1000.0,1077.13,1077.14,1075.0,1075.0,1000.0
2023-11-22 14:00:00,1076.62,1076.62,1070.39,1070.39,3350.0,1076.62,1076.62,1070.39,1070.39,3350.0
2023-11-22 14:30:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 15:00:00,1068.04,1069.04,1068.04,1068.6,415.0,1068.04,1069.04,1068.04,1068.6,415.0
2023-11-22 15:30:00,1069.35,1070.78,1064.98,1065.0,5393.0,1069.35,1070.78,1064.98,1065.0,5393.0
2023-11-24 09:30:00,1061.96,1070.96,1061.96,1066.02,2150.0,1061.96,1070.96,1061.96,1066.02,2150.0
2023-11-24 10:00:00,1065.52,1067.63,1065.0,1065.9,2133.0,1065.52,1067.63,1065.0,1065.9,2133.0
2023-11-24 10:30:00,1064.73,1066.1,1064.73,1066.1,300.0,1064.73,1066.1,1064.73,1066.1,300.0
2023-11-24 11:00:00,1063.21,1066.16,1063.11,1064.74,1100.0,1063.21,1066.16,1063.11,1064.74,1100.0
2023-11-24 11:30:00,1063.98,1065.67,1063.98,1065.67,500.0,1063.98,1065.67,1063.98,1065.67,500.0
2023-11-24 12:00:00,1065.66,1066.47,1064.96,1066.47,800.0,1065.66,1066.47,1064.96,1066.47,800.0
2023-11-24 12:30:00,1068.68,1068.95,1067.81,1067.81,600.0,1068.68,1068.95,1067.81,1067.81,600.0
2023-11-27 09:30:00,1073.36,1077.36,1072.88,1075.39,2432.0,1073.36,1077.36,1072.88,1075.39,2432.0
2023-11-27 10:00:00,1076.67,1083.53,1075.98,1075.98,1613.0,1076.67,1083.53,1075.98,1075.98,1613.0
2023-11-27 10:30:00,1075.53,1076.09,1072.31,1073.36,1690.0,1075.53,1076.09,1072.31,1073.36,1690.0
2023-11-27 11:00:00,1073.7,1076.7,1073.42,1076.54,2234.0,1073.7,1076.7,1073.42,1076.54,2234.0
2023-11-27 11:30:00,1075.73,1079.69,1074.98,1079.31,2600.0,1075.73,1079.69,1074.98,1079.31,2600.0
2023-11-27 12:00:00,1079.66,1081.87,1078.56,1080.89,3209.0,1079.66,1081.87,1078.56,1080.89,3209.0
2023-11-27 12:30:00,1081.39,1081.95,1080.13,1081.26,1420.0,1081.39,1081.95,1080.13,1081.26,1420.0
2023-11-27 13:00:00,1080.54,1080.73,1079.36,1079.37,1248.0,1080.54,1080.73,1079.36,1079.37,1248.0
2023-11-27 13:30:00,1080.21,1082.07,1080.21,1080.8,1273.0,1080.21,1082.07,1080.21,1080.8,1273.0
2023-11-27 14:00:00,1080.83,1080.83,1079.22,1080.27,3161.0,1080.83,1080.83,1079.22,1080.27,3161.0
2023-11-27 14:30:00,1079.37,1080.0,1079.37,1079.85,1324.0,1079.37,1080.0,1079.37,1079.85,1324.0
2023-11-27 15:00:00,1080.52,1081.98,1079.59,1079.85,3133.0,1080.52,1081.98,1079.59,1079.85,3133.0
2023-11-27 15:30:00,1079.92,1083.28,1078.98,1083.13,13445.0,1079.92,1083.28,1078.98,1083.13,13445.0
2023-11-28 09:30:00,1077.76,1083.86,1077.76,1080.82,3216.0,1077.76,1083.86,1077.76,1080.82,3216.0
2023-11-28 10:00:00,1079.11,1083.07,1078.78,1082.95,3198.0,1079.11,1083.07,1078.78,1082.95,3198.0
2023-11-28 10:30:00,1080.99,1086.7,1080.98,1084.71,1100.0,1080.99,1086.7,1080.98,1084.71,1100.0
2023-11-28 11:00:00,1086.16,1088.24,1086.16,1088.24,604.0,1086.16,1088.24,1086.16,1088.24,604.0
2023-11-28 11:30:00,1089.73,1089.73,1085.76,1085.76,670.0,1089.73,1089.73,1085.76,1085.76,670.0
2023-11-28 12:00:00,1082.01,1085.27,1080.17,1084.2,3778.0,1082.01,1085.27,1080.17,1084.2,3778.0
2023-11-28 12:30:00,1082.33,1082.33,1080.67,1080.8,1635.0,1082.33,1082.33,1080.67,1080.8,1635.0
2023-11-28 13:00:00,1080.89,1083.45,1080.14,1083.45,6293.0,1080.89,1083.45,1080.14,1083.45,6293.0
2023-11-28 13:30:00,1083.69,1083.89,1080.4,1080.4,1549.0,1083.69,1083.89,1080.4,1080.4,1549.0
2023-11-28 14:00:00,1081.47,1081.47,1070.09,1070.09,1903.0,1081.47,1081.47,1070.09,1070.09,1903.0
2023-11-28 14:30:00,1069.92,1075.04,1069.9,1074.75,1670.0,1069.92,1075.04,1069.9,1074.75,1670.0
2023-11-28 15:00:00,1072.67,1073.3,1067.57,1071.26,4646.0,1072.67,1073.3,1067.57,1071.26,4646.0
2023-11-28 15:30:00,1070.96,1074.56,1067.36,1073.03,11024.0,1070.96,1074.56,1067.36,1073.03,11024.0
2023-11-29 09:30:00,1084.67,1097.67,1084.67,1095.08,17660.0,1084.67,1097.67,1084.67,1095.08,17660.0
2023-11-29 10:00:00,1095.35,1099.6,1095.35,1098.81,9495.0,1095.35,1099.6,1095.35,1098.81,9495.0
2023-11-29 10:30:00,1098.49,1105.56,1096.83,1105.56,5440.0,1098.49,1105.56,1096.83,1105.56,5440.0
2023-11-29 11:00:00,1103.93,1103.93,1099.14,1100.8,2922.0,1103.93,1103.93,1099.14,1100.8,2922.0
2023-11-29 11:30:00,1100.09,1101.98,1099.35,1100.31,6405.0,1100.09,1101.98,1099.35,1100.31,6405.0
2023-11-29 12:00:00,1101.46,1101.46,1087.7,1088.57,7380.0,1101.46,1101.46,1087.7,1088.57,7380.0
2023-11-29 12:30:00,1092.03,1092.71,1087.32,1087.41,1200.0,1092.03,1092.71,1087.32,1087.41,1200.0
2023-11-29 13:00:00,1082.7,1083.0,1077.9,1079.59,3445.0,1082.7,1083.0,1077.9,1079.59,3445.0
2023-11-29 13:30:00,1079.04,1079.88,1077.4,1077.4,1044.0,1079.04,1079.88,1077.4,1077.4,1044.0
2023-11-29 14:00:00,1075.24,1077.64,1073.21,1073.51,3215.0,1075.24,1077.64,1073.21,1073.51,3215.0
2023-11-29 14:30:00,1074.23,1075.0,1071.68,1074.98,3121.0,1074.23,1075.0,1071.68,1074.98,3121.0
2023-11-29 15:00:00,1077.01,1077.19,1074.62,1075.75,2919.0,1077.01,1077.19,1074.62,1075.75,2919.0
2023-11-29 15:30:00,1076.32,1076.32,1072.7,1076.12,11305.0,1076.32,1076.32,1072.7,1076.12,11305.0
2023-11-30 09:30:00,1075.0,1083.01,1073.03,1081.35,4232.0,1075.0,1083.01,1073.03,1081.35,4232.0
2023-11-30 10:00:00,1079.62,1079.62,1073.48,1073.62,802.0,1079.62,1079.62,1073.48,1073.62,802.0
2023-11-30 10:30:00,1072.07,1072.95,1070.37,1072.94,1838.0,1072.07,1072.95,1070.37,1072.94,1838.0
2023-11-30 11:00:00,1080.9,1083.95,1079.32,1083.95,812.0,1080.9,1083.95,1079.32,1083.95,812.0
2023-11-30 11:30:00,1083.53,1087.0,1083.53,1083.66,1002.0,1083.53,1087.0,1083.53,1083.66,1002.0
2023-11-30 12:00:00,1081.94,1084.16,1081.81,1081.96,531.0,1081.94,1084.16,1081.81,1081.96,531.0
2023-11-30 12:30:00,1080.49,1083.68,1080.49,1083.09,1370.0,1080.49,1083.68,1080.49,1083.09,1370.0
2023-11-30 13:00:00,1083.6,1083.6,1083.6,1083.6,300.0,1083.6,1083.6,1083.6,1083.6,300.0
2023-11-30 13:30:00,1084.53,1086.43,1084.53,1086.43,314.0,1084.53,1086.43,1084.53,1086.43,314.0
2023-11-30 14:00:00,1087.63,1087.86,1085.84,1086.28,1104.0,1087.63,1087.86,1085.84,1086.28,1104.0
2023-11-30 14:30:00,1087.23,1088.22,1086.81,1088.22,918.0,1087.23,1088.22,1086.81,1088.22,918.0
2023-11-30 15:00:00,1088.01,1088.95,1087.04,1087.04,643.0,1088.01,1088.95,1087.04,1087.04,643.0
2023-11-30 15:30:00,1087.52,1092.15,1087.48,1087.95,9382.0,1087.52,1092.15,1087.48,1087.95,9382.0
2023-12-01 09:30:00,1084.97,1106.09,1083.72,1099.26,10706.0,1084.97,1106.09,1083.72,1099.26,10706.0
2023-12-01 10:00:00,1100.73,1105.81,1099.4,1102.65,7065.0,1100.73,1105.81,1099.4,1102.65,7065.0
2023-12-01 10:30:00,1101.54,1111.81,1100.89,1111.11,5096.0,1101.54,1111.81,1100.89,1111.11,5096.0
2023-12-01 11:00:00,1110.74,1114.44,1105.27,1111.2,3362.0,1110.74,1114.44,1105.27,1111.2,3362.0
2023-12-01 11:30:00,1111.07,1117.36,1109.08,1116.03,2005.0,1111.07,1117.36,1109.08,1116.03,2005.0
2023-12-01 12:00:00,1116.03,1120.99,1114.68,1117.39,6837.0,1116.03,1120.99,1114.68,1117.39,6837.0
2023-12-01 12:30:00,1117.49,1124.12,1117.47,1123.79,2389.0,1117.49,1124.12,1117.47,1123.79,2389.0
2023-12-01 13:00:00,1122.06,1123.93,1121.6,1123.45,3767.0,1122.06,1123.93,1121.6,1123.45,3767.0
2023-12-01 13:30:00,1124.12,1124.12,1120.32,1120.63,2899.0,1124.12,1124.12,1120.32,1120.63,2899.0
2023-12-01 14:00:00,1121.6,1125.56,1121.59,1123.98,5574.0,1121.6,1125.56,1121.59,1123.98,5574.0
2023-12-01 14:30:00,1124.75,1126.08,1123.17,1123.55,8605.0,1124.75,1126.08,1123.17,1123.55,8605.0
2023-12-01 15:00:00,1122.21,1128.6,1121.65,1127.28,10550.0,1122.21,1128.6,1121.65,1127.28,10550.0
2023-12-01 15:30:00,1126.33,1130.47,1124.33,1127.72,35257.0,1126.33,1130.47,1124.33,1127.72,35257.0
2023-12-04 09:30:00,1120.0,1145.51,1120.0,1145.51,5636.0,1120.0,1145.51,1120.0,1145.51,5636.0
2023-12-04 10:00:00,1146.32,1151.49,1131.43,1132.08,5807.0,1146.32,1151.49,1131.43,1132.08,5807.0
2023-12-04 10:30:00,1135.06,1135.06,1125.0,1125.46,2284.0,1135.06,1135.06,1125.0,1125.46,2284.0
2023-12-04 11:00:00,1125.55,1126.18,1121.51,1121.51,1612.0,1125.55,1126.18,1121.51,1121.51,1612.0
2023-12-04 11:30:00,1121.57,1124.98,1117.71,1120.02,2995.0,1121.57,1124.98,1117.71,1120.02,2995.0
2023-12-04 12:00:00,1120.14,1124.19,1117.94,1124.18,3234.0,1120.14,1124.19,1117.94,1124.18,3234.0
2023-12-04 12:30:00,1123.08,1123.09,1119.63,1119.63,1190.0,1123.08,1123.09,1119.63,1119.63,1190.0
2023-12-04 13:00:00,1119.4,1120.35,1118.27,1120.35,1086.0,1119.4,1120.35,1118.27,1120.35,1086.0
2023-12-04 13:30:00,1119.81,1119.81,1117.26,1118.71,2270.0,1119.81,1119.81,1117.26,1118.71,2270.0
2023-12-04 14:00:00,1119.31,1122.37,1118.16,1122.37,1953.0,1119.31,1122.37,1118.16,1122.37,1953.0
2023-12-04 14:30:00,1120.99,1122.17,1118.56,1118.56,2419.0,1120.99,1122.17,1118.56,1118.56,2419.0
2023-12-04 15:00:00,1118.89,1123.82,1118.63,1123.2,3638.0,1118.89,1123.82,1118.63,1123.2,3638.0
2023-12-04 15:30:00,1123.32,1125.05,1120.46,1122.37,13563.0,1123.32,1125.05,1120.46,1122.37,13563.0
2023-12-05 09:30:00,1115.14,1122.22,1110.72,1119.72,3406.0,1115.14,1122.22,1110.72,1119.72,3406.0
2023-12-05 10:00:00,1119.72,1124.9,1114.51,1114.51,2505.0,1119.72,1124.9,1114.51,1114.51,2505.0
2023-12-05 10:30:00,1118.7,1122.76,1117.8,1122.51,2844.0,1118.7,1122.76,1117.8,1122.51,2844.0
2023-12-05 11:00:00,1122.06,1124.04,1119.28,1119.28,1234.0,1122.06,1124.04,1119.28,1119.28,1234.0
2023-12-05 11:30:00,1120.16,1123.95,1120.16,1123.46,5111.0,1120.16,1123.95,1120.16,1123.46,5111.0
2023-12-05 12:00:00,1123.66,1125.98,1123.66,1125.98,1583.0,1123.66,1125.98,1123.66,1125.98,1583.0
2023-12-05 12:30:00,1126.01,1126.01,1120.55,1126.01,4033.0,1126.01,1126.01,1120.55,1126.01,4033.0
2023-12-05 13:00:00,1126.01,1129.07,1124.67,1128.13,2117.0,1126.01,1129.07,1124.67,1128.13,2117.0
2023-12-05 13:30:00,1127.98,1127.98,1122.75,1123.83,10499.0,1127.98,1127.98,1122.75,1123.83,10499.0
2023-12-05 14:00:00,1124.91,1126.73,1124.91,1126.73,553.0,1124.91,1126.73,1124.91,1126.73,553.0
2023-12-05 14:30:00,1124.68,1126.25,1122.39,1124.44,2175.0,1124.68,1126.25,1122.39,1124.44,2175.0
2023-12-05 15:00:00,1124.96,1126.61,1124.95,1126.27,1696.0,1124.96,1126.61,1124.95,1126.27,1696.0
2023-12-05 15:30:00,1127.07,1131.69,1126.91,1131.69,11918.0,1127.07,1131.69,1126.91,1131.69,11918.0
2023-12-06 09:30:00,1133.58,1140.51,1133.01,1133.54,5067.0,1133.58,1140.51,1133.01,1133.54,5067.0
2023-12-06 10:00:00,1130.04,1130.04,1116.27,1118.0,848.0,1130.04,1130.04,1116.27,1118.0,848.0
2023-12-06 10:30:00,1113.72,1118.25,1113.14,1115.94,3751.0,1113.72,1118.25,1113.14,1115.94,3751.0
2023-12-06 11:00:00,1117.63,1120.44,1117.62,1119.86,2437.0,1117.63,1120.44,1117.62,1119.86,2437.0
2023-12-06 11:30:00,1119.86,1123.64,1118.25,1123.64,2836.0,1119.86,1123.64,1118.25,1123.64,2836.0
2023-12-06 12:00:00,1121.51,1121.93,1118.47,1118.64,11360.0,1121.51,1121.93,1118.47,1118.64,11360.0
2023-12-06 12:30:00,1120.5,1120.51,1118.66,1120.51,1328.0,1120.5,1120.51,1118.66,1120.51,1328.0
2023-12-06 13:00:00,1119.31,1120.89,1117.78,1120.49,1823.0,1119.31,1120.89,1117.78,1120.49,1823.0
2023-12-06 13:30:00,1119.33,1123.35,1119.09,1122.68,3187.0,1119.33,1123.35,1119.09,1122.68,3187.0
2023-12-06 14:00:00,1120.0,1120.35,1115.94,1116.87,724.0,1120.0,1120.35,1115.94,1116.87,724.0
2023-12-06 14:30:00,1116.4,1117.81,1115.0,1115.79,1391.0,1116.4,1117.81,1115.0,1115.79,1391.0
2023-12-06 15:00:00,1113.99,1113.99,1110.61,1111.26,1156.0,1113.99,1113.99,1110.61,1111.26,1156.0
2023-12-06 15:30:00,1111.65,1114.02,1108.17,1111.37,10402.0,1111.65,1114.02,1108.17,1111.37,10402.0
2023-12-07 09:30:00,1110.29,1115.0,1099.74,1112.13,5990.0,1110.29,1115.0,1099.74,1112.13,5990.0
2023-12-07 10:00:00,1112.13,1114.5,1109.95,1112.34,8564.0,1112.13,1114.5,1109.95,1112.34,8564.0
2023-12-07 10:30:00,1113.99,1113.99,1109.35,1112.37,2182.0,1113.99,1113.99,1109.35,1112.37,2182.0
2023-12-07 11:00:00,1110.01,1112.73,1108.77,1112.73,2333.0,1110.01,1112.73,1108.77,1112.73,2333.0
2023-12-07 11:30:00,1114.56,1116.52,1114.56,1115.51,609.0,1114.56,1116.52,1114.56,1115.51,609.0
2023-12-07 12:00:00,1116.8,1117.04,1112.22,1117.04,1400.0,1116.8,1117.04,1112.22,1117.04,1400.0
2023-12-07 12:30:00,1115.22,1115.63,1112.26,1112.26,712.0,1115.22,1115.63,1112.26,1112.26,712.0
2023-12-07 13:00:00,1114.53,1115.57,1114.52,1115.57,400.0,1114.53,1115.57,1114.52,1115.57,400.0
2023-12-07 13:30:00,1115.64,1117.26,1114.9,1115.53,1200.0,1115.64,1117.26,1114.9,1115.53,1200.0
2023-12-07 14:00:00,1117.82,1118.38,1116.17,1116.17,1400.0,1117.82,1118.38,1116.17,1116.17,1400.0
2023-12-07 14:30:00,1116.7,1119.11,1116.21,1119.11,900.0,1116.7,1119.11,1116.21,1119.11,900.0
2023-12-07 15:00:00,1119.86,1120.49,1118.48,1119.48,2160.0,1119.86,1120.49,1118.48,1119.48,2160.0
2023-12-07 15:30:00,1119.06,1119.57,1115.25,1117.17,9291.0,1119.06,1119.57,1115.25,1117.17,9291.0
2023-12-08 09:30:00,1114.12,1128.67,1112.92,1125.25,3709.0,1114.12,1128.67,1112.92,1125.25,3709.0
2023-12-08 10:00:00,1129.01,1131.89,1124.96,1128.37,4312.0,1129.01,1131.89,1124.96,1128.37,4312.0
2023-12-08 10:30:00,1118.47,1124.43,1117.16,1124.43,1025.0,1118.47,1124.43,1117.16,1124.43,1025.0
2023-12-08 11:00:00,1124.91,1124.91,1118.24,1119.75,1278.0,1124.91,1124.91,1118.24,1119.75,1278.0
2023-12-08 11:30:00,1120.76,1122.63,1119.91,1121.79,1351.0,1120.76,1122.63,1119.91,1121.79,1351.0
2023-12-08 12:00:00,1122.97,1128.77,1122.75,1128.77,1804.0,1122.97,1128.77,1122.75,1128.77,1804.0
2023-12-08 12:30:00,1128.78,1134.48,1127.59,1132.22,3728.0,1128.78,1134.48,1127.59,1132.22,3728.0
2023-12-08 13:00:00,1133.38,1138.71,1133.3,1137.93,6363.0,1133.38,1138.71,1133.3,1137.93,6363.0
2023-12-08 13:30:00,1137.12,1137.61,1130.6,1132.6,1900.0,1137.12,1137.61,1130.6,1132.6,1900.0
2023-12-08 14:00:00,1134.92,1134.92,1134.92,1134.92,108.0,1134.92,1134.92,1134.92,1134.92,108.0
2023-12-08 14:30:00,1136.53,1137.78,1136.24,1137.35,500.0,1136.53,1137.78,1136.24,1137.35,500.0
2023-12-08 15:00:00,1137.55,1139.83,1135.86,1135.86,1211.0,1137.55,1139.83,1135.86,1135.86,1211.0
2023-12-08 15:30:00,1136.04,1140.85,1134.34,1134.38,6226.0,1136.04,1140.85,1134.34,1134.38,6226.0
2023-12-11 09:30:00,1131.81,1136.94,1123.93,1134.96,1919.0,1131.81,1136.94,1123.93,1134.96,1919.0
2023-12-11 10:00:00,1137.9,1137.91,1134.68,1134.68,501.0,1137.9,1137.91,1134.68,1134.68,501.0
2023-12-11 10:30:00,1135.0,1135.24,1132.82,1133.04,800.0,1135.0,1135.24,1132.82,1133.04,800.0
2023-12-11 11:00:00,1133.01,1133.01,1130.1,1132.23,748.0,1133.01,1133.01,1130.1,1132.23,748.0
2023-12-11 11:30:00,1131.27,1133.81,1131.18,1133.81,500.0,1131.27,1133.81,1131.18,1133.81,500.0
2023-12-11 12:00:00,1135.0,1138.01,1134.29,1134.3,4726.0,1135.0,1138.01,1134.29,1134.3,4726.0
2023-12-11 12:30:00,1138.08,1138.08,1135.05,1136.19,803.0,1138.08,1138.08,1135.05,1136.19,803.0
2023-12-11 13:00:00,1137.65,1137.66,1134.18,1135.46,3504.0,1137.65,1137.66,1134.18,1135.46,3504.0
2023-12-11 13:30:00,1135.53,1137.11,1134.1,1136.12,2958.0,1135.53,1137.11,1134.1,1136.12,2958.0
2023-12-11 14:00:00,1136.12,1138.92,1135.87,1138.92,2837.0,1136.12,1138.92,1135.87,1138.92,2837.0
2023-12-11 14:30:00,1140.17,1144.61,1140.17,1142.87,1583.0,1140.17,1144.61,1140.17,1142.87,1583.0
2023-12-11 15:00:00,1145.0,1146.38,1143.75,1144.06,1497.0,1145.0,1146.38,1143.75,1144.06,1497.0
2023-12-11 15:30:00,1145.51,1147.52,1143.77,1144.37,8812.0,1145.51,1147.52,1143.77,1144.37,8812.0
2023-12-12 09:30:00,1140.19,1148.5,1132.73,1142.1,7785.0,1140.19,1148.5,1132.73,1142.1,7785.0
2023-12-12 10:00:00,1146.85,1146.85,1144.1,1145.51,793.0,1146.85,1146.85,1144.1,1145.51,793.0
2023-12-12 10:30:00,1144.41,1147.0,1143.96,1146.0,1475.0,1144.41,1147.0,1143.96,1146.0,1475.0
2023-12-12 11:00:00,1147.0,1148.95,1146.1,1147.32,3889.0,1147.0,1148.95,1146.1,1147.32,3889.0
2023-12-12 11:30:00,1147.82,1147.82,1146.87,1147.6,1323.0,1147.82,1147.82,1146.87,1147.6,1323.0
2023-12-12 12:00:00,1146.13,1146.5,1144.94,1146.48,1284.0,1146.13,1146.5,1144.94,1146.48,1284.0
2023-12-12 12:30:00,1146.85,1147.96,1146.36,1146.37,1004.0,1146.85,1147.96,1146.36,1146.37,1004.0
2023-12-12 13:00:00,1146.57,1148.45,1145.26,1145.95,2125.0,1146.57,1148.45,1145.26,1145.95,2125.0
2023-12-12 13:30:00,1147.36,1150.0,1146.06,1149.63,1959.0,1147.36,1150.0,1146.06,1149.63,1959.0
2023-12-12 14:00:00,1150.79,1151.83,1150.05,1150.62,2000.0,1150.79,1151.83,1150.05,1150.62,2000.0
2023-12-12 14:30:00,1150.59,1155.44,1150.59,1154.52,1300.0,1150.59,1155.44,1150.59,1154.52,1300.0
2023-12-12 15:00:00,1155.52,1157.66,1155.26,1156.77,1740.0,1155.52,1157.66,1155.26,1156.77,1740.0
2023-12-12 15:30:00,1156.13,1159.67,1154.49,1159.0,9299.0,1156.13,1159.67,1154.49,1159.0,9299.0
2023-12-13 09:30:00,1163.29,1171.0,1160.47,1171.0,3804.0,1163.29,1171.0,1160.47,1171.0,3804.0
2023-12-13 10:00:00,1167.16,1167.75,1158.59,1167.75,2100.0,1167.16,1167.75,1158.59,1167.75,2100.0
2023-12-13 10:30:00,1166.43,1166.43,1163.86,1163.86,2948.0,1166.43,1166.43,1163.86,1163.86,2948.0
2023-12-13 11:00:00,1166.51,1166.51,1163.07,1163.07,1709.0,1166.51,1166.51,1163.07,1163.07,1709.0
2023-12-13 11:30:00,1158.59,1159.4,1158.04,1159.4,731.0,1158.59,1159.4,1158.04,1159.4,731.0
2023-12-13 12:00:00,1159.49,1162.1,1158.95,1160.31,1248.0,1159.49,1162.1,1158.95,1160.31,1248.0
2023-12-13 12:30:00,1161.63,1163.0,1158.89,1158.89,3327.0,1161.63,1163.0,1158.89,1158.89,3327.0
2023-12-13 13:00:00,1160.31,1161.13,1159.4,1159.64,1269.0,1160.31,1161.13,1159.4,1159.64,1269.0
2023-12-13 13:30:00,1160.93,1161.85,1157.76,1159.82,2157.0,1160.93,1161.85,1157.76,1159.82,2157.0
2023-12-13 14:00:00,1163.22,1172.19,1162.67,1172.19,8984.0,1163.22,1172.19,1162.67,1172.19,8984.0
2023-12-13 14:30:00,1172.35,1183.79,1172.34,1179.97,5105.0,1172.35,1183.79,1172.34,1179.97,5105.0
2023-12-13 15:00:00,1179.59,1180.48,1165.52,1167.29,4988.0,1179.59,1180.48,1165.52,1167.29,4988.0
2023-12-13 15:30:00,1170.0,1171.02,1164.78,1166.67,7185.0,1170.0,1171.02,1164.78,1166.67,7185.0
2023-12-14 09:30:00,1181.69,1185.42,1169.49,1176.15,15426.0,1181.69,1185.42,1169.49,1176.15,15426.0
2023-12-14 10:00:00,1170.57,1170.92,1159.0,1160.41,8977.0,1170.57,1170.92,1159.0,1160.41,8977.0
2023-12-14 10:30:00,1158.85,1160.2,1155.41,1160.2,6516.0,1158.85,1160.2,1155.41,1160.2,6516.0
2023-12-14 11:00:00,1160.25,1160.34,1156.91,1157.74,2300.0,1160.25,1160.34,1156.91,1157.74,2300.0
2023-12-14 11:30:00,1156.65,1156.65,1154.52,1156.03,1676.0,1156.65,1156.65,1154.52,1156.03,1676.0
2023-12-14 12:00:00,1156.8,1160.0,1156.17,1157.92,1914.0,1156.8,1160.0,1156.17,1157.92,1914.0
2023-12-14 12:30:00,1157.25,1157.25,1145.16,1145.16,4751.0,1157.25,1157.25,1145.16,1145.16,4751.0
2023-12-14 13:00:00,1140.77,1143.18,1135.46,1136.81,11985.0,1140.77,1143.18,1135.46,1136.81,11985.0
2023-12-14 13:30:00,1137.41,1139.56,1134.09,1135.71,2457.0,1137.41,1139.56,1134.09,1135.71,2457.0
2023-12-14 14:00:00,1135.41,1142.39,1135.41,1140.9,8749.0,1135.41,1142.39,1135.41,1140.9,8749.0
2023-12-14 14:30:00,1138.62,1140.78,1136.68,1140.78,8764.0,1138.62,1140.78,1136.68,1140.78,8764.0
2023-12-14 15:00:00,1141.33,1141.33,1131.9,1132.63,7096.0,1141.33,1141.33,1131.9,1132.63,7096.0
2023-12-14 15:30:00,1132.5,1132.5,1123.56,1130.41,40082.0,1132.5,1132.5,1123.56,1130.41,40082.0
2023-12-15 09:30:00,1127.12,1133.16,1127.12,1130.32,21947.0,1127.12,1133.16,1127.12,1130.32,21947.0
2023-12-15 10:00:00,1130.32,1136.63,1129.11,1133.0,6317.0,1130.32,1136.63,1129.11,1133.0,6317.0
2023-12-15 10:30:00,1132.37,1133.73,1127.93,1130.4,9382.0,1132.37,1133.73,1127.93,1130.4,9382.0
2023-12-15 11:00:00,1130.0,1130.48,1126.18,1126.74,5126.0,1130.0,1130.48,1126.18,1126.74,5126.0
2023-12-15 11:30:00,1126.41,1127.11,1121.53,1122.82,5445.0,1126.41,1127.11,1121.53,1122.82,5445.0
2023-12-15 12:00:00,1122.67,1134.61,1122.04,1134.55,2805.0,1122.67,1134.61,1122.04,1134.55,2805.0
2023-12-15 12:30:00,1133.76,1133.76,1130.89,1131.32,600.0,1133.76,1133.76,1130.89,1131.32,600.0
2023-12-15 13:00:00,1130.3,1133.07,1130.3,1131.34,1700.0,1130.3,1133.07,1130.3,1131.34,1700.0
2023-12-15 13:30:00,1133.18,1133.18,1125.5,1127.14,1417.0,1133.18,1133.18,1125.5,1127.14,1417.0
2023-12-15 14:00:00,1127.04,1127.18,1125.85,1126.23,4202.0,1127.04,1127.18,1125.85,1126.23,4202.0
2023-12-15 14:30:00,1126.79,1127.37,1125.19,1125.2,6452.0,1126.79,1127.37,1125.19,1125.2,6452.0
2023-12-15 15:00:00,1124.82,1128.31,1124.82,1126.72,8643.0,1124.82,1128.31,1124.82,1126.72,8643.0
2023-12-15 15:30:00,1126.64,1133.21,1126.39,1129.34,23751.0,1126.64,1133.21,1126.39,1129.34,23751.0
2023-12-18 09:30:00,1135.0,1141.45,1135.0,1137.1,7854.0,1135.0,1141.45,1135.0,1137.1,7854.0
2023-12-18 10:00:00,1137.1,1142.67,1135.28,1135.85,6087.0,1137.1,1142.67,1135.28,1135.85,6087.0
2023-12-18 10:30:00,1134.59,1134.59,1130.94,1131.76,2136.0,1134.59,1134.59,1130.94,1131.76,2136.0
2023-12-18 11:00:00,1131.45,1133.85,1130.74,1132.66,3516.0,1131.45,1133.85,1130.74,1132.66,3516.0
2023-12-18 11:30:00,1132.25,1133.01,1131.75,1131.88,4735.0,1132.25,1133.01,1131.75,1131.88,4735.0
2023-12-18 12:00:00,1131.76,1137.95,1131.75,1137.94,8104.0,1131.76,1137.95,1131.75,1137.94,8104.0
2023-12-18 12:30:00,1138.62,1141.87,1138.62,1140.92,5374.0,1138.62,1141.87,1138.62,1140.92,5374.0
2023-12-18 13:00:00,1141.49,1142.54,1140.2,1141.05,2842.0,1141.49,1142.54,1140.2,1141.05,2842.0
2023-12-18 13:30:00,1141.05,1142.26,1138.9,1141.45,4610.0,1141.05,1142.26,1138.9,1141.45,4610.0
2023-12-18 14:00:00,1141.89,1143.0,1141.64,1141.64,3800.0,1141.89,1143.0,1141.64,1141.64,3800.0
2023-12-18 14:30:00,1141.67,1143.01,1141.3,1142.66,3638.0,1141.67,1143.01,1141.3,1142.66,3638.0
2023-12-18 15:00:00,1142.66,1151.15,1142.18,1150.54,4226.0,1142.66,1151.15,1142.18,1150.54,4226.0
2023-12-18 15:30:00,1150.05,1152.53,1147.5,1149.23,15241.0,1150.05,1152.53,1147.5,1149.23,15241.0
2023-12-19 09:30:00,1150.26,1156.09,1150.26,1156.09,1785.0,1150.26,1156.09,1150.26,1156.09,1785.0
2023-12-19 10:00:00,1149.84,1155.75,1149.74,1154.33,1831.0,1149.84,1155.75,1149.74,1154.33,1831.0
2023-12-19 10:30:00,1154.14,1154.23,1150.07,1151.52,3688.0,1154.14,1154.23,1150.07,1151.52,3688.0
2023-12-19 11:00:00,1151.84,1153.8,1151.51,1152.0,1500.0,1151.84,1153.8,1151.51,1152.0,1500.0
2023-12-19 11:30:00,1151.61,1153.0,1149.16,1149.89,3741.0,1151.61,1153.0,1149.16,1149.89,3741.0
2023-12-19 12:00:00,1151.2,1151.74,1149.73,1151.38,2665.0,1151.2,1151.74,1149.73,1151.38,2665.0
2023-12-19 12:30:00,1151.84,1154.15,1151.49,1152.83,1712.0,1151.84,1154.15,1151.49,1152.83,1712.0
2023-12-19 13:00:00,1153.92,1153.92,1151.7,1151.7,1400.0,1153.92,1153.92,1151.7,1151.7,1400.0
2023-12-19 13:30:00,1152.83,1153.76,1152.08,1152.88,1605.0,1152.83,1153.76,1152.08,1152.88,1605.0
2023-12-19 14:00:00,1152.88,1156.39,1151.42,1154.99,2758.0,1152.88,1156.39,1151.42,1154.99,2758.0
2023-12-19 14:30:00,1155.82,1155.82,1150.13,1150.43,1400.0,1155.82,1155.82,1150.13,1150.43,1400.0
2023-12-19 15:00:00,1151.64,1151.64,1150.38,1150.48,2083.0,1151.64,1151.64,1150.38,1150.48,2083.0
2023-12-19 15:30:00,1150.1,1154.26,1150.0,1151.93,4151.0,1150.1,1154.26,1150.0,1151.93,4151.0
2023-12-20 09:30:00,1152.51,1161.4,1149.92,1161.4,3197.0,1152.51,1161.4,1149.92,1161.4,3197.0
2023-12-20 10:00:00,1158.62,1174.41,1158.62,1170.06,3119.0,1158.62,1174.41,1158.62,1170.06,3119.0
2023-12-20 10:30:00,1173.95,1177.28,1173.95,1176.82,1400.0,1173.95,1177.28,1173.95,1176.82,1400.0
2023-12-20 11:00:00,1175.8,1176.71,1171.5,1173.04,2528.0,1175.8,1176.71,1171.5,1173.04,2528.0
2023-12-20 11:30:00,1176.03,1180.56,1175.18,1180.56,2000.0,1176.03,1180.56,1175.18,1180.56,2000.0
2023-12-20 12:00:00,1179.32,1179.75,1177.79,1178.37,1246.0,1179.32,1179.75,1177.79,1178.37,1246.0
2023-12-20 12:30:00,1177.79,1178.09,1174.9,1176.01,1194.0,1177.79,1178.09,1174.9,1176.01,1194.0
2023-12-20 13:00:00,1174.21,1177.64,1174.21,1176.0,588.0,1174.21,1177.64,1174.21,1176.0,588.0
2023-12-20 13:30:00,1178.04,1179.33,1175.08,1175.08,1889.0,1178.04,1179.33,1175.08,1175.08,1889.0
2023-12-20 14:00:00,1174.73,1174.73,1174.73,1174.73,135.0,1174.73,1174.73,1174.73,1174.73,135.0
2023-12-20 14:30:00,1170.9,1170.9,1166.05,1166.05,1569.0,1170.9,1170.9,1166.05,1166.05,1569.0
2023-12-20 15:00:00,1160.62,1165.86,1159.6,1159.6,2773.0,1160.62,1165.86,1159.6,1159.6,2773.0
2023-12-20 15:30:00,1161.97,1161.97,1154.32,1156.26,7993.0,1161.97,1161.97,1154.32,1156.26,7993.0
2023-12-21 09:30:00,1162.23,1172.2,1162.23,1164.85,2627.0,1162.23,1172.2,1162.23,1164.85,2627.0
2023-12-21 10:00:00,1164.44,1164.44,1159.56,1159.56,927.0,1164.44,1164.44,1159.56,1159.56,927.0
2023-12-21 10:30:00,1156.82,1160.66,1156.82,1158.04,909.0,1156.82,1160.66,1156.82,1158.04,909.0
2023-12-21 11:00:00,1159.27,1160.66,1157.87,1158.13,502.0,1159.27,1160.66,1157.87,1158.13,502.0
2023-12-21 11:30:00,1158.29,1161.22,1157.44,1159.28,816.0,1158.29,1161.22,1157.44,1159.28,816.0
2023-12-21 12:00:00,1157.21,1158.59,1156.14,1158.11,1050.0,1157.21,1158.59,1156.14,1158.11,1050.0
2023-12-21 12:30:00,1157.42,1157.97,1157.42,1157.97,300.0,1157.42,1157.97,1157.42,1157.97,300.0
2023-12-21 13:00:00,1155.53,1158.29,1155.53,1158.29,202.0,1155.53,1158.29,1155.53,1158.29,202.0
2023-12-21 13:30:00,1156.75,1157.21,1154.57,1157.03,2351.0,1156.75,1157.21,1154.57,1157.03,2351.0
2023-12-21 14:00:00,1157.81,1161.11,1157.81,1158.32,1255.0,1157.81,1161.11,1157.81,1158.32,1255.0
2023-12-21 14:30:00,1157.84,1160.53,1157.63,1158.28,1906.0,1157.84,1160.53,1157.63,1158.28,1906.0
2023-12-21 15:00:00,1159.82,1163.59,1157.94,1163.56,3757.0,1159.82,1163.59,1157.94,1163.56,3757.0
2023-12-21 15:30:00,1163.9,1167.32,1161.59,1166.89,7636.0,1163.9,1167.32,1161.59,1166.89,7636.0
2023-12-22 09:30:00,1175.61,1175.61,1161.25,1166.62,1708.0,1175.61,1175.61,1161.25,1166.62,1708.0
2023-12-22 10:00:00,1160.69,1165.61,1160.26,1162.6,768.0,1160.69,1165.61,1160.26,1162.6,768.0
2023-12-22 10:30:00,1166.86,1166.87,1166.03,1166.03,327.0,1166.86,1166.87,1166.03,1166.03,327.0
2023-12-22 11:00:00,1163.36,1164.77,1161.46,1164.77,1144.0,1163.36,1164.77,1161.46,1164.77,1144.0
2023-12-22 11:30:00,1166.4,1170.07,1166.4,1170.07,603.0,1166.4,1170.07,1166.4,1170.07,603.0
2023-12-22 12:00:00,1167.86,1168.96,1167.01,1168.96,917.0,1167.86,1168.96,1167.01,1168.96,917.0
2023-12-22 12:30:00,1167.7,1169.22,1167.7,1169.22,900.0,1167.7,1169.22,1167.7,1169.22,900.0
2023-12-22 13:00:00,1170.18,1173.01,1170.17,1172.6,698.0,1170.18,1173.01,1170.17,1172.6,698.0
2023-12-22 13:30:00,1172.88,1174.18,1172.08,1173.3,2000.0,1172.88,1174.18,1172.08,1173.3,2000.0
2023-12-22 14:00:00,1173.11,1174.14,1165.97,1167.15,2118.0,1173.11,1174.14,1165.97,1167.15,2118.0
2023-12-22 14:30:00,1170.51,1173.08,1169.84,1170.32,1797.0,1170.51,1173.08,1169.84,1170.32,1797.0
2023-12-22 15:00:00,1171.67,1172.41,1168.66,1171.52,1065.0,1171.67,1172.41,1168.66,1171.52,1065.0
2023-12-22 15:30:00,1170.12,1170.63,1168.57,1169.64,2641.0,1170.12,1170.63,1168.57,1169.64,2641.0
2023-12-26 09:30:00,1175.17,1175.17,1171.26,1171.26,1390.0,1175.17,1175.17,1171.26,1171.26,1390.0
2023-12-26 10:00:00,1167.84,1168.05,1165.78,1168.05,564.0,1167.84,1168.05,1165.78,1168.05,564.0
2023-12-26 10:30:00,1166.91,1166.91,1163.82,1164.72,1931.0,1166.91,1166.91,1163.82,1164.72,1931.0
2023-12-26 11:00:00,1166.57,1166.57,1164.33,1164.33,727.0,1166.57,1166.57,1164.33,1164.33,727.0
2023-12-26 11:30:00,1163.69,1165.06,1163.47,1163.47,700.0,1163.69,1165.06,1163.47,1163.47,700.0
2023-12-26 12:00:00,1163.34,1163.34,1163.33,1163.34,170.0,1163.34,1163.34,1163.33,1163.34,170.0
2023-12-26 12:30:00,1162.29,1164.59,1162.29,1162.65,1392.0,1162.29,1164.59,1162.29,1162.65,1392.0
2023-12-26 13:00:00,1163.67,1163.91,1163.6,1163.91,603.0,1163.67,1163.91,1163.6,1163.91,603.0
2023-12-26 13:30:00,1163.89,1164.87,1163.04,1164.84,2203.0,1163.89,1164.87,1163.04,1164.84,2203.0
2023-12-26 14:00:00,1165.13,1165.15,1162.59,1162.95,2151.0,1165.13,1165.15,1162.59,1162.95,2151.0
2023-12-26 14:30:00,1162.3,1163.55,1160.57,1160.57,2303.0,1162.3,1163.55,1160.57,1160.57,2303.0
2023-12-26 15:00:00,1161.73,1163.27,1161.65,1162.97,1600.0,1161.73,1163.27,1161.65,1162.97,1600.0
2023-12-26 15:30:00,1163.13,1166.71,1162.1,1165.53,9000.0,1163.13,1166.71,1162.1,1165.53,9000.0
2023-12-27 09:30:00,1163.99,1169.4,1163.99,1168.06,1721.0,1163.99,1169.4,1163.99,1168.06,1721.0
2023-12-27 10:00:00,1168.05,1168.98,1166.16,1168.21,2645.0,1168.05,1168.98,1166.16,1168.21,2645.0
2023-12-27 10:30:00,1162.59,1165.44,1162.33,1164.76,451.0,1162.59,1165.44,1162.33,1164.76,451.0
2023-12-27 11:00:00,1167.99,1169.93,1167.1,1168.6,2400.0,1167.99,1169.93,1167.1,1168.6,2400.0
2023-12-27 11:30:00,1168.57,1173.74,1168.3,1168.3,1406.0,1168.57,1173.74,1168.3,1168.3,1406.0
2023-12-27 12:00:00,1168.72,1172.78,1167.76,1170.09,1207.0,1168.72,1172.78,1167.76,1170.09,1207.0
2023-12-27 12:30:00,1171.13,1171.13,1169.63,1170.26,605.0,1171.13,1171.13,1169.63,1170.26,605.0
2023-12-27 13:00:00,1172.41,1175.35,1172.41,1174.09,1168.0,1172.41,1175.35,1172.41,1174.09,1168.0
2023-12-27 13:30:00,1172.7,1174.0,1169.04,1169.32,6174.0,1172.7,1174.0,1169.04,1169.32,6174.0
2023-12-27 14:00:00,1168.77,1172.21,1168.5,1170.56,1800.0,1168.77,1172.21,1168.5,1170.56,1800.0
2023-12-27 14:30:00,1169.53,1171.32,1167.33,1167.36,1760.0,1169.53,1171.32,1167.33,1167.36,1760.0
2023-12-27 15:00:00,1169.55,1170.21,1168.47,1168.47,1105.0,1169.55,1170.21,1168.47,1168.47,1105.0
2023-12-27 15:30:00,1169.77,1172.27,1168.1,1172.27,8393.0,1169.77,1172.27,1168.1,1172.27,8393.0
2023-12-28 09:30:00,1172.28,1172.28,1167.88,1168.15,1391.0,1172.28,1172.28,1167.88,1168.15,1391.0
2023-12-28 10:00:00,1172.22,1172.22,1170.45,1170.75,630.0,1172.22,1172.22,1170.45,1170.75,630.0
2023-12-28 10:30:00,1170.21,1170.21,1167.46,1167.81,512.0,1170.21,1170.21,1167.46,1167.81,512.0
2023-12-28 11:00:00,1167.04,1170.77,1167.04,1170.0,800.0,1167.04,1170.77,1167.04,1170.0,800.0
2023-12-28 11:30:00,1169.11,1173.0,1169.11,1170.99,749.0,1169.11,1173.0,1169.11,1170.99,749.0
2023-12-28 12:00:00,1170.98,1170.98,1168.02,1169.0,500.0,1170.98,1170.98,1168.02,1169.0,500.0
2023-12-28 12:30:00,1167.86,1170.11,1167.86,1168.66,767.0,1167.86,1170.11,1167.86,1168.66,767.0
2023-12-28 13:00:00,1169.27,1169.33,1168.56,1169.33,400.0,1169.27,1169.33,1168.56,1169.33,400.0
2023-12-28 13:30:00,1168.14,1171.2,1168.14,1171.2,500.0,1168.14,1171.2,1168.14,1171.2,500.0
2023-12-28 14:00:00,1168.48,1168.48,1168.47,1168.48,100.0,1168.48,1168.48,1168.47,1168.48,100.0
2023-12-28 14:30:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 15:00:00,1172.29,1173.71,1170.81,1171.33,755.0,1172.29,1173.71,1170.81,1171.33,755.0
2023-12-28 15:30:00,1171.23,1171.24,1167.77,1169.43,3333.0,1171.23,1171.24,1167.77,1169.43,3333.0
2023-12-29 09:30:00,1168.1,1176.22,1168.1,1173.17,1164.0,1168.1,1176.22,1168.1,1173.17,1164.0
2023-12-29 10:00:00,1174.15,1175.16,1167.21,1168.68,7882.0,1174.15,1175.16,1167.21,1168.68,7882.0
2023-12-29 10:30:00,1165.32,1169.21,1163.35,1164.33,500.0,1165.32,1169.21,1163.35,1164.33,500.0
2023-12-29 11:00:00,1167.7,1167.7,1163.3,1164.26,946.0,1167.7,1167.7,1163.3,1164.26,946.0
2023-12-29 11:30:00,1160.72,1161.22,1155.26,1160.0,900.0,1160.72,1161.22,1155.26,1160.0,900.0
2023-12-29 12:00:00,1160.76,1161.94,1159.0,1159.01,1398.0,1160.76,1161.94,1159.0,1159.01,1398.0
2023-12-29 12:30:00,1157.47,1161.61,1157.46,1161.61,1288.0,1157.47,1161.61,1157.46,1161.61,1288.0
2023-12-29 13:00:00,1164.23,1164.78,1163.05,1163.09,400.0,1164.23,1164.78,1163.05,1163.09,400.0
2023-12-29 13:30:00,1163.81,1163.81,1162.65,1163.03,806.0,1163.81,1163.81,1162.65,1163.03,806.0
2023-12-29 14:00:00,1161.47,1163.86,1161.47,1163.47,1000.0,1161.47,1163.86,1161.47,1163.47,1000.0
2023-12-29 14:30:00,1161.5,1163.76,1161.5,1162.6,900.0,1161.5,1163.76,1161.5,1162.6,900.0
2023-12-29 15:00:00,1163.91,1165.5,1162.75,1165.5,1300.0,1163.91,1165.5,1162.75,1165.5,1300.0
2023-12-29 15:30:00,1164.45,1166.61,1161.55,1165.59,4949.0,1164.45,1166.61,1161.55,1165.59,4949.0
2024-01-02 09:30:00,1152.4,1158.01,1138.48,1144.34,4315.0,1152.4,1158.01,1138.48,1144.34,4315.0
2024-01-02 10:00:00,1142.55,1142.75,1124.06,1128.16,5198.0,1142.55,1142.75,1124.06,1128.16,5198.0
2024-01-02 10:30:00,1129.44,1129.44,1119.88,1123.86,2589.0,1129.44,1129.44,1119.88,1123.86,2589.0
2024-01-02 11:00:00,1125.04,1127.41,1123.99,1124.7,5938.0,1125.04,1127.41,1123.99,1124.7,5938.0
2024-01-02 11:30:00,1125.88,1126.15,1123.31,1125.13,2640.0,1125.88,1126.15,1123.31,1125.13,2640.0
2024-01-02 12:00:00,1125.0,1125.67,1123.45,1125.0,1149.0,1125.0,1125.67,1123.45,1125.0,1149.0
2024-01-02 12:30:00,1122.67,1123.42,1120.0,1120.97,1197.0,1122.67,1123.42,1120.0,1120.97,1197.0
2024-01-02 13:00:00,1121.14,1124.73,1120.84,1124.73,760.0,1121.14,1124.73,1120.84,1124.73,760.0
2024-01-02 13:30:00,1122.81,1125.73,1122.81,1125.0,2689.0,1122.81,1125.73,1122.81,1125.0,2689.0
2024-01-02 14:00:00,1121.24,1126.13,1121.24,1125.31,2263.0,1121.24,1126.13,1121.24,1125.31,2263.0
2024-01-02 14:30:00,1126.36,1126.36,1123.45,1125.0,4852.0,1126.36,1126.36,1123.45,1125.0,4852.0
2024-01-02 15:00:00,1125.0,1125.28,1123.42,1124.95,2254.0,1125.0,1125.28,1123.42,1124.95,2254.0
2024-01-02 15:30:00,1125.0,1132.32,1120.0,1131.75,23727.0,1125.0,1132.32,1120.0,1131.75,23727.0
2024-01-03 09:30:00,1131.16,1135.0,1120.03,1121.32,3508.0,1131.16,1135.0,1120.03,1121.32,3508.0
2024-01-03 10:00:00,1126.38,1129.47,1122.26,1129.47,500.0,1126.38,1129.47,1122.26,1129.47,500.0
2024-01-03 10:30:00,1129.06,1130.25,1127.6,1130.25,5179.0,1129.06,1130.25,1127.6,1130.25,5179.0
2024-01-03 11:00:00,1130.62,1130.62,1121.64,1123.09,2900.0,1130.62,1130.62,1121.64,1123.09,2900.0
2024-01-03 11:30:00,1121.74,1123.39,1121.46,1121.46,508.0,1121.74,1123.39,1121.46,1121.46,508.0
2024-01-03 12:00:00,1121.62,1124.69,1121.27,1122.74,1113.0,1121.62,1124.69,1121.27,1122.74,1113.0
2024-01-03 12:30:00,1122.35,1122.35,1116.12,1119.01,2327.0,1122.35,1122.35,1116.12,1119.01,2327.0
2024-01-03 13:00:00,1118.73,1123.38,1116.88,1123.38,1407.0,1118.73,1123.38,1116.88,1123.38,1407.0
2024-01-03 13:30:00,1123.03,1128.91,1123.03,1127.07,1030.0,1123.03,1128.91,1123.03,1127.07,1030.0
2024-01-03 14:00:00,1124.85,1124.85,1122.43,1124.09,905.0,1124.85,1124.85,1122.43,1124.09,905.0
2024-01-03 14:30:00,1129.39,1129.39,1122.45,1122.45,1338.0,1129.39,1129.39,1122.45,1122.45,1338.0
2024-01-03 15:00:00,1123.84,1124.9,1122.49,1124.39,2536.0,1123.84,1124.9,1122.49,1124.39,2536.0
2024-01-03 15:30:00,1124.76,1125.67,1120.24,1123.43,6546.0,1124.76,1125.67,1120.24,1123.43,6546.0
2024-01-04 09:30:00,1124.09,1130.45,1124.09,1124.26,2443.0,1124.09,1130.45,1124.09,1124.26,2443.0
2024-01-04 10:00:00,1130.58,1132.93,1127.1,1130.0,1951.0,1130.58,1132.93,1127.1,1130.0,1951.0
2024-01-04 10:30:00,1130.98,1132.21,1128.23,1128.23,723.0,1130.98,1132.21,1128.23,1128.23,723.0
2024-01-04 11:00:00,1125.84,1128.88,1124.66,1126.11,800.0,1125.84,1128.88,1124.66,1126.11,800.0
2024-01-04 11:30:00,1125.83,1127.62,1124.87,1125.33,4260.0,1125.83,1127.62,1124.87,1125.33,4260.0
2024-01-04 12:00:00,1122.99,1124.52,1122.97,1124.46,808.0,1122.99,1124.52,1122.97,1124.46,808.0
2024-01-04 12:30:00,1124.47,1124.47,1122.0,1122.0,622.0,1124.47,1124.47,1122.0,1122.0,622.0
2024-01-04 13:00:00,1122.02,1123.82,1122.02,1123.82,200.0,1122.02,1123.82,1122.02,1123.82,200.0
2024-01-04 13:30:00,1124.45,1124.45,1123.79,1123.98,356.0,1124.45,1124.45,1123.79,1123.98,356.0
2024-01-04 14:00:00,1123.98,1125.03,1121.77,1124.29,694.0,1123.98,1125.03,1121.77,1124.29,694.0
2024-01-04 14:30:00,1123.22,1125.5,1123.22,1125.04,860.0,1123.22,1125.5,1123.22,1125.04,860.0
2024-01-04 15:00:00,1123.27,1123.99,1118.0,1118.0,400.0,1123.27,1123.99,1118.0,1118.0,400.0
2024-01-04 15:30:00,1119.71,1119.71,1115.09,1118.08,5124.0,1119.71,1119.71,1115.09,1118.08,5124.0
2024-01-05 09:30:00,1115.52,1132.4,1113.2,1114.4,4820.0,1115.52,1132.4,1113.2,1114.4,4820.0
2024-01-05 10:00:00,1115.37,1123.5,1113.19,1119.02,2890.0,1115.37,1123.5,1113.19,1119.02,2890.0
2024-01-05 10:30:00,1117.88,1121.16,1116.32,1116.86,1600.0,1117.88,1121.16,1116.32,1116.86,1600.0
2024-01-05 11:00:00,1117.35,1117.35,1113.76,1114.5,800.0,1117.35,1117.35,1113.76,1114.5,800.0
2024-01-05 11:30:00,1114.65,1123.38,1114.28,1119.01,1600.0,1114.65,1123.38,1114.28,1119.01,1600.0
2024-01-05 12:00:00,1120.06,1120.69,1116.13,1116.13,1025.0,1120.06,1120.69,1116.13,1116.13,1025.0
2024-01-05 12:30:00,1117.73,1117.82,1114.34,1117.82,3062.0,1117.73,1117.82,1114.34,1117.82,3062.0
2024-01-05 13:00:00,1119.5,1120.0,1119.34,1119.84,905.0,1119.5,1120.0,1119.34,1119.84,905.0
2024-01-05 13:30:00,1123.99,1125.73,1123.99,1124.01,1217.0,1123.99,1125.73,1123.99,1124.01,1217.0
2024-01-05 14:00:00,1122.98,1126.15,1122.04,1122.05,638.0,1122.98,1126.15,1122.04,1122.05,638.0
2024-01-05 14:30:00,1120.99,1120.99,1113.85,1114.38,4627.0,1120.99,1120.99,1113.85,1114.38,4627.0
2024-01-05 15:00:00,1113.35,1116.45,1113.35,1114.46,3323.0,1113.35,1116.45,1113.35,1114.46,3323.0
2024-01-05 15:30:00,1113.59,1120.56,1113.44,1116.44,7886.0,1113.59,1120.56,1113.44,1116.44,7886.0
2024-01-08 09:30:00,1120.92,1126.27,1115.81,1120.48,9349.0,1120.92,1126.27,1115.81,1120.48,9349.0
2024-01-08 10:00:00,1128.84,1130.63,1126.52,1129.29,2184.0,1128.84,1130.63,1126.52,1129.29,2184.0
2024-01-08 10:30:00,1130.63,1134.2,1129.63,1129.63,1479.0,1130.63,1134.2,1129.63,1129.63,1479.0
2024-01-08 11:00:00,1129.69,1132.05,1126.85,1129.39,1533.0,1129.69,1132.05,1126.85,1129.39,1533.0
2024-01-08 11:30:00,1130.11,1132.78,1128.16,1132.57,1710.0,1130.11,1132.78,1128.16,1132.57,1710.0
2024-01-08 12:00:00,1135.31,1138.18,1133.39,1136.91,2981.0,1135.31,1138.18,1133.39,1136.91,2981.0
2024-01-08 12:30:00,1137.14,1142.35,1137.14,1141.78,803.0,1137.14,1142.35,1137.14,1141.78,803.0
2024-01-08 13:00:00,1141.92,1141.92,1138.73,1140.25,1098.0,1141.92,1141.92,1138.73,1140.25,1098.0
2024-01-08 13:30:00,1139.85,1142.08,1139.28,1142.08,800.0,1139.85,1142.08,1139.28,1142.08,800.0
2024-01-08 14:00:00,1141.27,1144.24,1141.27,1144.24,2142.0,1141.27,1144.24,1141.27,1144.24,2142.0
2024-01-08 14:30:00,1144.82,1151.05,1143.63,1149.97,6715.0,1144.82,1151.05,1143.63,1149.97,6715.0
2024-01-08 15:00:00,1146.9,1150.52,1145.76,1150.46,2585.0,1146.9,1150.52,1145.76,1150.46,2585.0
2024-01-08 15:30:00,1150.43,1154.52,1149.35,1152.27,6703.0,1150.43,1154.52,1149.35,1152.27,6703.0
2024-01-09 09:30:00,1144.84,1147.37,1139.75,1147.37,3022.0,1144.84,1147.37,1139.75,1147.37,3022.0
2024-01-09 10:00:00,1151.29,1151.29,1146.97,1149.34,680.0,1151.29,1151.29,1146.97,1149.34,680.0
2024-01-09 10:30:00,1149.45,1154.59,1149.19,1149.2,1634.0,1149.45,1154.59,1149.19,1149.2,1634.0
2024-01-09 11:00:00,1145.21,1153.41,1145.21,1152.37,1801.0,1145.21,1153.41,1145.21,1152.37,1801.0
2024-01-09 11:30:00,1152.36,1153.68,1149.02,1152.64,1106.0,1152.36,1153.68,1149.02,1152.64,1106.0
2024-01-09 12:00:00,1153.87,1163.94,1153.86,1155.46,9164.0,1153.87,1163.94,1153.86,1155.46,9164.0
2024-01-09 12:30:00,1157.1,1157.26,1155.1,1155.11,1073.0,1157.1,1157.26,1155.1,1155.11,1073.0
2024-01-09 13:00:00,1156.68,1156.68,1154.28,1155.11,500.0,1156.68,1156.68,1154.28,1155.11,500.0
2024-01-09 13:30:00,1155.18,1160.47,1155.13,1158.29,1000.0,1155.18,1160.47,1155.13,1158.29,1000.0
2024-01-09 14:00:00,1160.26,1161.84,1159.78,1161.01,679.0,1160.26,1161.84,1159.78,1161.01,679.0
2024-01-09 14:30:00,1161.01,1161.82,1159.29,1161.71,820.0,1161.01,1161.82,1159.29,1161.71,820.0
2024-01-09 15:00:00,1161.68,1162.89,1160.42,1162.89,446.0,1161.68,1162.89,1160.42,1162.89,446.0
2024-01-09 15:30:00,1160.65,1160.95,1155.42,1160.92,3648.0,1160.65,1160.95,1155.42,1160.92,3648.0
2024-01-10 09:30:00,1168.33,1172.35,1165.77,1171.6,3981.0,1168.33,1172.35,1165.77,1171.6,3981.0
2024-01-10 10:00:00,1174.79,1177.93,1169.1,1177.93,1500.0,1174.79,1177.93,1169.1,1177.93,1500.0
2024-01-10 10:30:00,1180.79,1180.93,1178.78,1180.68,860.0,1180.79,1180.93,1178.78,1180.68,860.0
2024-01-10 11:00:00,1181.35,1181.35,1177.6,1179.75,792.0,1181.35,1181.35,1177.6,1179.75,792.0
2024-01-10 11:30:00,1181.14,1182.82,1181.12,1182.34,600.0,1181.14,1182.82,1181.12,1182.34,600.0
2024-01-10 12:00:00,1184.68,1184.68,1182.41,1183.25,2356.0,1184.68,1184.68,1182.41,1183.25,2356.0
2024-01-10 12:30:00,1183.01,1189.19,1183.01,1187.4,6552.0,1183.01,1189.19,1183.01,1187.4,6552.0
2024-01-10 13:00:00,1186.0,1188.54,1186.0,1188.36,1079.0,1186.0,1188.54,1186.0,1188.36,1079.0
2024-01-10 13:30:00,1194.0,1194.62,1190.64,1190.64,960.0,1194.0,1194.62,1190.64,1190.64,960.0
2024-01-10 14:00:00,1191.53,1192.19,1191.53,1192.1,520.0,1191.53,1192.19,1191.53,1192.1,520.0
2024-01-10 14:30:00,1192.11,1194.74,1191.07,1194.74,2849.0,1192.11,1194.74,1191.07,1194.74,2849.0
2024-01-10 15:00:00,1193.91,1194.0,1190.64,1191.67,3474.0,1193.91,1194.0,1190.64,1191.67,3474.0
2024-01-10 15:30:00,1193.51,1200.34,1193.22,1200.25,8191.0,1193.51,1200.34,1193.22,1200.25,8191.0
2024-01-11 09:30:00,1204.27,1207.98,1196.14,1203.57,2057.0,1204.27,1207.98,1196.14,1203.57,2057.0
2024-01-11 10:00:00,1200.03,1203.23,1191.1,1198.64,3937.0,1200.03,1203.23,1191.1,1198.64,3937.0
2024-01-11 10:30:00,1199.96,1200.75,1197.4,1197.4,500.0,1199.96,1200.75,1197.4,1197.4,500.0
2024-01-11 11:00:00,1197.03,1197.03,1190.57,1192.7,1030.0,1197.03,1197.03,1190.57,1192.7,1030.0
2024-01-11 11:30:00,1192.81,1192.81,1191.85,1191.85,300.0,1192.81,1192.81,1191.85,1191.85,300.0
2024-01-11 12:00:00,1192.43,1194.51,1192.43,1194.51,200.0,1192.43,1194.51,1192.43,1194.51,200.0
2024-01-11 12:30:00,1194.72,1198.67,1194.72,1198.66,400.0,1194.72,1198.67,1194.72,1198.66,400.0
2024-01-11 13:00:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:30:00,1200.6,1201.99,1200.59,1201.99,738.0,1200.6,1201.99,1200.59,1201.99,738.0
2024-01-11 14:00:00,1201.16,1202.73,1199.71,1201.45,513.0,1201.16,1202.73,1199.71,1201.45,513.0
2024-01-11 14:30:00,1203.95,1208.06,1203.14,1207.25,1100.0,1203.95,1208.06,1203.14,1207.25,1100.0
2024-01-11 15:00:00,1206.03,1208.29,1204.93,1208.29,1691.0,1206.03,1208.29,1204.93,1208.29,1691.0
2024-01-11 15:30:00,1210.0,1215.69,1208.94,1215.56,4878.0,1210.0,1215.69,1208.94,1215.56,4878.0
2024-01-12 09:30:00,1221.12,1231.5,1215.77,1223.0,6688.0,1221.12,1231.5,1215.77,1223.0,6688.0
2024-01-12 10:00:00,1222.84,1230.73,1222.83,1226.96,1012.0,1222.84,1230.73,1222.83,1226.96,1012.0
2024-01-12 10:30:00,1228.76,1228.76,1221.43,1221.82,2890.0,1228.76,1228.76,1221.43,1221.82,2890.0
2024-01-12 11:00:00,1225.51,1229.9,1222.72,1224.15,2120.0,1225.51,1229.9,1222.72,1224.15,2120.0
2024-01-12 11:30:00,1224.29,1224.29,1221.93,1221.93,900.0,1224.29,1224.29,1221.93,1221.93,900.0
2024-01-12 12:00:00,1225.01,1225.01,1223.64,1223.64,400.0,1225.01,1225.01,1223.64,1223.64,400.0
2024-01-12 12:30:00,1223.0,1226.2,1222.66,1225.9,1602.0,1223.0,1226.2,1222.66,1225.9,1602.0
2024-01-12 13:00:00,1226.65,1227.28,1225.87,1225.87,1224.0,1226.65,1227.28,1225.87,1225.87,1224.0
2024-01-12 13:30:00,1225.22,1225.22,1221.91,1224.21,1200.0,1225.22,1225.22,1221.91,1224.21,1200.0
2024-01-12 14:00:00,1226.2,1226.43,1226.2,1226.43,200.0,1226.2,1226.43,1226.2,1226.43,200.0
2024-01-12 14:30:00,1225.18,1226.57,1224.43,1224.43,500.0,1225.18,1226.57,1224.43,1224.43,500.0
2024-01-12 15:00:00,1223.0,1225.12,1222.99,1225.12,1600.0,1223.0,1225.12,1222.99,1225.12,1600.0
2024-01-12 15:30:00,1225.76,1231.16,1225.76,1230.03,6657.0,1225.76,1231.16,1225.76,1230.03,6657.0
2024-01-16 09:30:00,1230.0,1254.42,1230.0,1248.98,22701.0,1230.0,1254.42,1230.0,1248.98,22701.0
2024-01-16 10:00:00,1245.28,1253.76,1245.28,1249.97,19293.0,1245.28,1253.76,1245.28,1249.97,19293.0
2024-01-16 10:30:00,1249.03,1251.18,1248.64,1249.13,6094.0,1249.03,1251.18,1248.64,1249.13,6094.0
2024-01-16 11:00:00,1249.46,1250.23,1235.41,1236.01,8307.0,1249.46,1250.23,1235.41,1236.01,8307.0
2024-01-16 11:30:00,1235.06,1236.43,1229.23,1229.23,2650.0,1235.06,1236.43,1229.23,1229.23,2650.0
2024-01-16 12:00:00,1228.0,1228.98,1225.07,1226.88,1308.0,1228.0,1228.98,1225.07,1226.88,1308.0
2024-01-16 12:30:00,1223.61,1227.96,1223.61,1226.0,1820.0,1223.61,1227.96,1223.61,1226.0,1820.0
2024-01-16 13:00:00,1222.75,1226.49,1222.75,1226.48,900.0,1222.75,1226.49,1222.75,1226.48,900.0
2024-01-16 13:30:00,1224.43,1225.07,1214.33,1214.33,2000.0,1224.43,1225.07,1214.33,1214.33,2000.0
2024-01-16 14:00:00,1215.51,1215.51,1211.58,1214.79,1321.0,1215.51,1215.51,1211.58,1214.79,1321.0
2024-01-16 14:30:00,1214.79,1218.16,1214.79,1217.18,1467.0,1214.79,1218.16,1214.79,1217.18,1467.0
2024-01-16 15:00:00,1218.04,1223.38,1216.02,1222.45,2291.0,1218.04,1223.38,1216.02,1222.45,2291.0
2024-01-16 15:30:00,1222.38,1223.42,1219.26,1223.24,4513.0,1222.38,1223.42,1219.26,1223.24,4513.0
2024-01-17 09:30:00,1220.0,1226.23,1205.0,1205.0,4370.0,1220.0,1226.23,1205.0,1205.0,4370.0
2024-01-17 10:00:00,1208.48,1215.69,1204.69,1210.0,4900.0,1208.48,1215.69,1204.69,1210.0,4900.0
2024-01-17 10:30:00,1210.18,1218.4,1207.94,1216.08,4310.0,1210.18,1218.4,1207.94,1216.08,4310.0
2024-01-17 11:00:00,1218.68,1220.38,1216.86,1216.87,700.0,1218.68,1220.38,1216.86,1216.87,700.0
2024-01-17 11:30:00,1217.51,1220.23,1217.0,1220.23,2289.0,1217.51,1220.23,1217.0,1220.23,2289.0
2024-01-17 12:00:00,1220.18,1220.19,1214.82,1214.82,2253.0,1220.18,1220.19,1214.82,1214.82,2253.0
2024-01-17 12:30:00,1214.82,1218.29,1214.81,1217.81,1461.0,1214.82,1218.29,1214.81,1217.81,1461.0
2024-01-17 13:00:00,1220.26,1220.31,1215.0,1215.0,800.0,1220.26,1220.31,1215.0,1215.0,800.0
2024-01-17 13:30:00,1215.01,1216.71,1215.0,1216.54,900.0,1215.01,1216.71,1215.0,1216.54,900.0
2024-01-17 14:00:00,1216.75,1223.0,1216.75,1222.09,1142.0,1216.75,1223.0,1216.75,1222.09,1142.0
2024-01-17 14:30:00,1224.92,1225.51,1221.24,1225.51,1736.0,1224.92,1225.51,1221.24,1225.51,1736.0
2024-01-17 15:00:00,1220.42,1223.87,1220.37,1223.87,4099.0,1220.42,1223.87,1220.37,1223.87,4099.0
2024-01-17 15:30:00,1222.98,1231.24,1222.98,1231.0,13278.0,1222.98,1231.24,1222.98,1231.0,13278.0
2024-01-18 09:30:00,1237.25,1249.82,1236.77,1245.35,9640.0,1237.25,1249.82,1236.77,1245.35,9640.0
2024-01-18 10:00:00,1241.74,1241.74,1232.62,1240.25,2652.0,1241.74,1241.74,1232.62,1240.25,2652.0
2024-01-18 10:30:00,1240.07,1240.07,1238.41,1238.42,500.0,1240.07,1240.07,1238.41,1238.42,500.0
2024-01-18 11:00:00,1240.32,1242.28,1240.1,1241.77,1400.0,1240.32,1242.28,1240.1,1241.77,1400.0
2024-01-18 11:30:00,1244.63,1244.84,1237.23,1237.23,1330.0,1244.63,1244.84,1237.23,1237.23,1330.0
2024-01-18 12:00:00,1235.21,1240.0,1232.95,1238.61,7400.0,1235.21,1240.0,1232.95,1238.61,7400.0
2024-01-18 12:30:00,1236.94,1236.94,1233.88,1233.88,800.0,1236.94,1236.94,1233.88,1233.88,800.0
2024-01-18 13:00:00,1231.99,1235.09,1231.99,1235.09,316.0,1231.99,1235.09,1231.99,1235.09,316.0
2024-01-18 13:30:00,1241.85,1243.79,1241.85,1243.48,500.0,1241.85,1243.79,1241.85,1243.48,500.0
2024-01-18 14:00:00,1243.73,1250.94,1243.73,1248.12,2000.0,1243.73,1250.94,1243.73,1248.12,2000.0
2024-01-18 14:30:00,1247.29,1247.29,1245.39,1245.92,700.0,1247.29,1247.29,1245.39,1245.92,700.0
2024-01-18 15:00:00,1245.92,1249.98,1245.8,1249.98,1267.0,1245.92,1249.98,1245.8,1249.98,1267.0
2024-01-18 15:30:00,1251.64,1253.48,1249.26,1249.75,3420.0,1251.64,1253.48,1249.26,1249.75,3420.0
2024-01-19 09:30:00,1260.25,1260.25,1248.02,1248.02,9080.0,1260.25,1260.25,1248.02,1248.02,9080.0
2024-01-19 10:00:00,1250.34,1253.93,1250.25,1251.63,1600.0,1250.34,1253.93,1250.25,1251.63,1600.0
2024-01-19 10:30:00,1250.5,1254.19,1250.5,1254.19,2091.0,1250.5,1254.19,1250.5,1254.19,2091.0
2024-01-19 11:00:00,1251.26,1255.25,1251.26,1255.25,1013.0,1251.26,1255.25,1251.26,1255.25,1013.0
2024-01-19 11:30:00,1255.8,1255.8,1252.58,1253.3,816.0,1255.8,1255.8,1252.58,1253.3,816.0
2024-01-19 12:00:00,1254.19,1254.33,1250.61,1253.38,3166.0,1254.19,1254.33,1250.61,1253.38,3166.0
2024-01-19 12:30:00,1253.81,1255.16,1253.8,1254.05,300.0,1253.81,1255.16,1253.8,1254.05,300.0
2024-01-19 13:00:00,1254.61,1257.5,1254.61,1256.01,1606.0,1254.61,1257.5,1254.61,1256.01,1606.0
2024-01-19 13:30:00,1258.84,1264.48,1258.79,1263.37,3111.0,1258.84,1264.48,1258.79,1263.37,3111.0
2024-01-19 14:00:00,1263.0,1266.71,1262.43,1265.44,3828.0,1263.0,1266.71,1262.43,1265.44,3828.0
2024-01-19 14:30:00,1265.82,1265.82,1261.11,1263.1,2520.0,1265.82,1265.82,1261.11,1263.1,2520.0
2024-01-19 15:00:00,1263.81,1264.65,1262.12,1263.12,3004.0,1263.81,1264.65,1262.12,1263.12,3004.0
2024-01-19 15:30:00,1261.92,1262.52,1259.31,1259.31,5513.0,1261.92,1262.52,1259.31,1259.31,5513.0
2024-01-22 09:30:00,1272.0,1280.54,1264.52,1269.34,6605.0,1272.0,1280.54,1264.52,1269.34,6605.0
2024-01-22 10:00:00,1272.93,1274.3,1266.55,1273.51,2905.0,1272.93,1274.3,1266.55,1273.51,2905.0
2024-01-22 10:30:00,1269.74,1281.86,1269.74,1281.52,1525.0,1269.74,1281.86,1269.74,1281.52,1525.0
2024-01-22 11:00:00,1281.1,1286.45,1281.1,1285.89,4366.0,1281.1,1286.45,1281.1,1285.89,4366.0
2024-01-22 11:30:00,1286.73,1295.91,1286.72,1295.23,4530.0,1286.73,1295.91,1286.72,1295.23,4530.0
2024-01-22 12:00:00,1295.36,1297.45,1292.71,1293.67,8971.0,1295.36,1297.45,1292.71,1293.67,8971.0
2024-01-22 12:30:00,1293.65,1294.58,1289.62,1290.35,7152.0,1293.65,1294.58,1289.62,1290.35,7152.0
2024-01-22 13:00:00,1289.03,1289.82,1279.39,1279.39,4628.0,1289.03,1289.82,1279.39,1279.39,4628.0
2024-01-22 13:30:00,1280.27,1283.08,1278.72,1282.18,1500.0,1280.27,1283.08,1278.72,1282.18,1500.0
2024-01-22 14:00:00,1282.7,1285.0,1281.03,1282.11,2740.0,1282.7,1285.0,1281.03,1282.11,2740.0
2024-01-22 14:30:00,1282.31,1286.86,1280.53,1283.26,4814.0,1282.31,1286.86,1280.53,1283.26,4814.0
2024-01-22 15:00:00,1285.47,1289.9,1284.75,1286.7,4552.0,1285.47,1289.9,1284.75,1286.7,4552.0
2024-01-22 15:30:00,1288.84,1288.84,1284.01,1288.32,13816.0,1288.84,1288.84,1284.01,1288.32,13816.0
2024-01-23 09:30:00,1280.0,1291.48,1263.36,1277.53,5759.0,1280.0,1291.48,1263.36,1277.53,5759.0
2024-01-23 10:00:00,1282.41,1284.68,1278.57,1280.87,5559.0,1282.41,1284.68,1278.57,1280.87,5559.0
2024-01-23 10:30:00,1280.13,1280.13,1271.49,1278.43,7091.0,1280.13,1280.13,1271.49,1278.43,7091.0
2024-01-23 11:00:00,1275.94,1280.1,1273.83,1276.2,4314.0,1275.94,1280.1,1273.83,1276.2,4314.0
2024-01-23 11:30:00,1276.81,1278.84,1275.66,1275.75,3537.0,1276.81,1278.84,1275.66,1275.75,3537.0
2024-01-23 12:00:00,1275.67,1275.67,1272.6,1273.59,1640.0,1275.67,1275.67,1272.6,1273.59,1640.0
2024-01-23 12:30:00,1273.49,1274.92,1272.17,1274.72,2044.0,1273.49,1274.92,1272.17,1274.72,2044.0
2024-01-23 13:00:00,1273.98,1274.55,1271.59,1272.14,2007.0,1273.98,1274.55,1271.59,1272.14,2007.0
2024-01-23 13:30:00,1272.12,1273.24,1268.5,1269.56,1819.0,1272.12,1273.24,1268.5,1269.56,1819.0
2024-01-23 14:00:00,1269.84,1280.6,1267.98,1278.74,7288.0,1269.84,1280.6,1267.98,1278.74,7288.0
2024-01-23 14:30:00,1280.26,1281.61,1275.34,1275.4,3839.0,1280.26,1281.61,1275.34,1275.4,3839.0
2024-01-23 15:00:00,1275.56,1281.28,1275.55,1281.28,2400.0,1275.56,1281.28,1275.55,1281.28,2400.0
2024-01-23 15:30:00,1281.4,1286.24,1281.4,1281.63,15158.0,1281.4,1286.24,1281.4,1281.63,15158.0
2024-01-24 09:30:00,1307.14,1307.14,1293.51,1298.63,5831.0,1307.14,1307.14,1293.51,1298.63,5831.0
2024-01-24 10:00:00,1295.21,1300.0,1294.5,1294.51,7366.0,1295.21,1300.0,1294.5,1294.51,7366.0
2024-01-24 10:30:00,1293.2,1297.0,1289.2,1291.24,3513.0,1293.2,1297.0,1289.2,1291.24,3513.0
2024-01-24 11:00:00,1292.29,1294.14,1290.83,1294.13,933.0,1292.29,1294.14,1290.83,1294.13,933.0
2024-01-24 11:30:00,1292.31,1295.16,1287.61,1287.61,991.0,1292.31,1295.16,1287.61,1287.61,991.0
2024-01-24 12:00:00,1291.93,1294.79,1290.38,1293.41,1463.0,1291.93,1294.79,1290.38,1293.41,1463.0
2024-01-24 12:30:00,1291.62,1292.77,1289.31,1292.77,931.0,1291.62,1292.77,1289.31,1292.77,931.0
2024-01-24 13:00:00,1289.24,1290.09,1284.73,1287.52,1693.0,1289.24,1290.09,1284.73,1287.52,1693.0
2024-01-24 13:30:00,1287.0,1287.4,1280.76,1286.38,3345.0,1287.0,1287.4,1280.76,1286.38,3345.0
2024-01-24 14:00:00,1285.54,1286.58,1280.0,1280.0,3784.0,1285.54,1286.58,1280.0,1280.0,3784.0
2024-01-24 14:30:00,1280.9,1281.96,1278.55,1280.54,1903.0,1280.9,1281.96,1278.55,1280.54,1903.0
2024-01-24 15:00:00,1277.87,1278.33,1274.83,1275.73,2516.0,1277.87,1278.33,1274.83,1275.73,2516.0
2024-01-24 15:30:00,1275.19,1281.65,1274.55,1277.18,10231.0,1275.19,1281.65,1274.55,1277.18,10231.0
2024-01-25 09:30:00,1286.92,1292.17,1276.0,1290.19,6700.0,1286.92,1292.17,1276.0,1290.19,6700.0
2024-01-25 10:00:00,1290.37,1290.52,1284.0,1287.16,2079.0,1290.37,1290.52,1284.0,1287.16,2079.0
2024-01-25 10:30:00,1287.4,1289.51,1283.85,1283.85,1870.0,1287.4,1289.51,1283.85,1283.85,1870.0
2024-01-25 11:00:00,1285.94,1286.74,1284.93,1284.94,800.0,1285.94,1286.74,1284.93,1284.94,800.0
2024-01-25 11:30:00,1285.91,1286.1,1282.52,1283.9,1403.0,1285.91,1286.1,1282.52,1283.9,1403.0
2024-01-25 12:00:00,1281.78,1282.92,1280.0,1280.0,2632.0,1281.78,1282.92,1280.0,1280.0,2632.0
2024-01-25 12:30:00,1278.42,1280.79,1277.98,1278.81,1614.0,1278.42,1280.79,1277.98,1278.81,1614.0
2024-01-25 13:00:00,1278.68,1279.5,1275.46,1276.01,1800.0,1278.68,1279.5,1275.46,1276.01,1800.0
2024-01-25 13:30:00,1276.28,1278.27,1276.22,1276.65,2792.0,1276.28,1278.27,1276.22,1276.65,2792.0
2024-01-25 14:00:00,1276.44,1281.62,1276.44,1281.62,600.0,1276.44,1281.62,1276.44,1281.62,600.0
2024-01-25 14:30:00,1280.34,1280.84,1278.32,1279.99,2697.0,1280.34,1280.84,1278.32,1279.99,2697.0
2024-01-25 15:00:00,1280.17,1282.01,1278.6,1279.13,993.0,1280.17,1282.01,1278.6,1279.13,993.0
2024-01-25 15:30:00,1279.87,1284.48,1273.89,1284.48,14266.0,1279.87,1284.48,1273.89,1284.48,14266.0
2024-01-26 09:30:00,1235.5,1275.92,1224.4,1251.3,23840.0,1235.5,1275.92,1224.4,1251.3,23840.0
2024-01-26 10:00:00,1250.0,1259.37,1242.5,1247.79,12925.0,1250.0,1259.37,1242.5,1247.79,12925.0
2024-01-26 10:30:00,1250.95,1251.05,1242.64,1244.1,9245.0,1250.95,1251.05,1242.64,1244.1,9245.0
2024-01-26 11:00:00,1243.66,1243.66,1230.0,1232.59,12793.0,1243.66,1243.66,1230.0,1232.59,12793.0
2024-01-26 11:30:00,1232.77,1232.98,1211.61,1221.01,8531.0,1232.77,1232.98,1211.61,1221.01,8531.0
2024-01-26 12:00:00,1223.99,1224.74,1210.59,1212.04,6690.0,1223.99,1224.74,1210.59,1212.04,6690.0
2024-01-26 12:30:00,1211.2,1216.54,1201.93,1208.79,11400.0,1211.2,1216.54,1201.93,1208.79,11400.0
2024-01-26 13:00:00,1211.08,1215.92,1205.68,1215.91,8097.0,1211.08,1215.92,1205.68,1215.91,8097.0
2024-01-26 13:30:00,1215.56,1218.21,1211.58,1214.73,6493.0,1215.56,1218.21,1211.58,1214.73,6493.0
2024-01-26 14:00:00,1215.76,1218.49,1213.14,1215.93,3646.0,1215.76,1218.49,1213.14,1215.93,3646.0
2024-01-26 14:30:00,1216.7,1218.81,1213.22,1217.76,13728.0,1216.7,1218.81,1213.22,1217.76,13728.0
2024-01-26 15:00:00,1218.01,1218.01,1208.88,1208.88,21444.0,1218.01,1218.01,1208.88,1208.88,21444.0
2024-01-26 15:30:00,1210.79,1212.2,1195.01,1196.29,22650.0,1210.79,1212.2,1195.01,1196.29,22650.0
2024-01-29 09:30:00,1200.0,1228.36,1199.04,1213.2,11811.0,1200.0,1228.36,1199.04,1213.2,11811.0
2024-01-29 10:00:00,1215.23,1219.47,1213.2,1214.43,5811.0,1215.23,1219.47,1213.2,1214.43,5811.0
2024-01-29 10:30:00,1209.26,1212.52,1203.26,1205.74,2044.0,1209.26,1212.52,1203.26,1205.74,2044.0
2024-01-29 11:00:00,1205.43,1207.13,1202.99,1202.99,4688.0,1205.43,1207.13,1202.99,1202.99,4688.0
2024-01-29 11:30:00,1206.81,1210.65,1206.81,1210.65,1800.0,1206.81,1210.65,1206.81,1210.65,1800.0
2024-01-29 12:00:00,1210.69,1212.1,1206.23,1210.18,3702.0,1210.69,1212.1,1206.23,1210.18,3702.0
2024-01-29 12:30:00,1210.7,1211.07,1208.33,1210.25,4100.0,1210.7,1211.07,1208.33,1210.25,4100.0
2024-01-29 13:00:00,1210.17,1216.36,1208.41,1213.16,11338.0,1210.17,1216.36,1208.41,1213.16,11338.0
2024-01-29 13:30:00,1213.31,1216.69,1213.3,1215.09,2016.0,1213.31,1216.69,1213.3,1215.09,2016.0
2024-01-29 14:00:00,1216.3,1220.26,1216.3,1219.56,800.0,1216.3,1220.26,1216.3,1219.56,800.0
2024-01-29 14:30:00,1220.43,1226.5,1220.43,1222.17,4282.0,1220.43,1226.5,1220.43,1222.17,4282.0
2024-01-29 15:00:00,1225.34,1225.51,1223.53,1223.64,5559.0,1225.34,1225.51,1223.53,1223.64,5559.0
2024-01-29 15:30:00,1221.5,1222.55,1216.5,1222.53,14481.0,1221.5,1222.55,1216.5,1222.53,14481.0
2024-01-30 09:30:00,1216.62,1222.72,1208.96,1210.73,7915.0,1216.62,1222.72,1208.96,1210.73,7915.0
2024-01-30 10:00:00,1211.95,1216.6,1207.67,1208.76,2332.0,1211.95,1216.6,1207.67,1208.76,2332.0
2024-01-30 10:30:00,1207.24,1207.24,1205.41,1205.42,810.0,1207.24,1207.24,1205.41,1205.42,810.0
2024-01-30 11:00:00,1207.02,1211.84,1206.53,1211.84,2041.0,1207.02,1211.84,1206.53,1211.84,2041.0
2024-01-30 11:30:00,1212.87,1214.09,1212.34,1212.34,1359.0,1212.87,1214.09,1212.34,1212.34,1359.0
2024-01-30 12:00:00,1210.43,1211.47,1205.15,1206.73,1779.0,1210.43,1211.47,1205.15,1206.73,1779.0
2024-01-30 12:30:00,1204.93,1205.99,1203.46,1205.37,3604.0,1204.93,1205.99,1203.46,1205.37,3604.0
2024-01-30 13:00:00,1204.88,1209.38,1203.18,1209.38,2608.0,1204.88,1209.38,1203.18,1209.38,2608.0
2024-01-30 13:30:00,1208.03,1210.21,1200.34,1200.9,8461.0,1208.03,1210.21,1200.34,1200.9,8461.0
2024-01-30 14:00:00,1199.18,1202.71,1198.9,1201.62,4180.0,1199.18,1202.71,1198.9,1201.62,4180.0
2024-01-30 14:30:00,1201.81,1202.87,1197.88,1198.8,5256.0,1201.81,1202.87,1197.88,1198.8,5256.0
2024-01-30 15:00:00,1199.63,1203.0,1199.25,1201.97,3454.0,1199.63,1203.0,1199.25,1201.97,3454.0
2024-01-30 15:30:00,1201.22,1203.26,1196.99,1196.99,3923.0,1201.22,1203.26,1196.99,1196.99,3923.0
2024-01-31 09:30:00,1197.34,1208.87,1192.77,1195.85,3578.0,1197.34,1208.87,1192.77,1195.85,3578.0
2024-01-31 10:00:00,1196.14,1196.31,1188.77,1189.24,1650.0,1196.14,1196.31,1188.77,1189.24,1650.0
2024-01-31 10:30:00,1191.29,1200.27,1187.89,1199.93,5073.0,1191.29,1200.27,1187.89,1199.93,5073.0
2024-01-31 11:00:00,1201.24,1209.03,1201.18,1206.94,3088.0,1201.24,1209.03,1201.18,1206.94,3088.0
2024-01-31 11:30:00,1209.52,1212.72,1206.2,1209.42,5611.0,1209.52,1212.72,1206.2,1209.42,5611.0
2024-01-31 12:00:00,1207.94,1214.09,1207.94,1209.65,6276.0,1207.94,1214.09,1207.94,1209.65,6276.0
2024-01-31 12:30:00,1211.24,1211.55,1207.66,1209.69,2923.0,1211.24,1211.55,1207.66,1209.69,2923.0
2024-01-31 13:00:00,1208.19,1210.11,1208.19,1210.11,1700.0,1208.19,1210.11,1208.19,1210.11,1700.0
2024-01-31 13:30:00,1206.98,1210.05,1206.83,1210.05,4071.0,1206.98,1210.05,1206.83,1210.05,4071.0
2024-01-31 14:00:00,1210.11,1210.11,1201.38,1204.11,5231.0,1210.11,1210.11,1201.38,1204.11,5231.0
2024-01-31 14:30:00,1204.67,1219.34,1203.69,1207.01,8020.0,1204.67,1219.34,1203.69,1207.01,8020.0
2024-01-31 15:00:00,1207.01,1207.01,1200.36,1200.6,2562.0,1207.01,1207.01,1200.36,1200.6,2562.0
2024-01-31 15:30:00,1200.39,1200.48,1192.83,1198.0,12651.0,1200.39,1200.48,1192.83,1198.0,12651.0
2024-02-01 09:30:00,1198.83,1209.62,1198.83,1206.3,3028.0,1198.83,1209.62,1198.83,1206.3,3028.0
2024-02-01 10:00:00,1205.98,1213.34,1205.86,1212.48,5909.0,1205.98,1213.34,1205.86,1212.48,5909.0
2024-02-01 10:30:00,1214.41,1218.51,1213.4,1213.4,3314.0,1214.41,1218.51,1213.4,1213.4,3314.0
2024-02-01 11:00:00,1216.78,1217.9,1212.42,1213.98,1008.0,1216.78,1217.9,1212.42,1213.98,1008.0
2024-02-01 11:30:00,1212.13,1219.25,1211.07,1219.25,4515.0,1212.13,1219.25,1211.07,1219.25,4515.0
2024-02-01 12:00:00,1225.15,1226.07,1221.46,1221.46,1605.0,1225.15,1226.07,1221.46,1221.46,1605.0
2024-02-01 12:30:00,1222.03,1232.56,1222.0,1232.56,2463.0,1222.03,1232.56,1222.0,1232.56,2463.0
2024-02-01 13:00:00,1230.52,1232.21,1229.21,1229.96,1769.0,1230.52,1232.21,1229.21,1229.96,1769.0
2024-02-01 13:30:00,1232.04,1232.88,1230.24,1232.13,1200.0,1232.04,1232.88,1230.24,1232.13,1200.0
2024-02-01 14:00:00,1232.13,1236.55,1232.13,1233.31,1004.0,1232.13,1236.55,1232.13,1233.31,1004.0
2024-02-01 14:30:00,1234.42,1238.52,1234.42,1236.83,6290.0,1234.42,1238.52,1234.42,1236.83,6290.0
2024-02-01 15:00:00,1239.18,1242.55,1237.89,1241.1,3500.0,1239.18,1242.55,1237.89,1241.1,3500.0
2024-02-01 15:30:00,1241.98,1243.65,1239.99,1243.64,9594.0,1241.98,1243.65,1239.99,1243.64,9594.0
2024-02-02 09:30:00,1243.2,1246.61,1239.98,1244.58,4444.0,1243.2,1246.61,1239.98,1244.58,4444.0
2024-02-02 10:00:00,1242.2,1246.32,1240.27,1245.32,2703.0,1242.2,1246.32,1240.27,1245.32,2703.0
2024-02-02 10:30:00,1243.35,1248.75,1240.44,1244.66,1885.0,1243.35,1248.75,1240.44,1244.66,1885.0
2024-02-02 11:00:00,1246.69,1248.9,1244.31,1248.9,1235.0,1246.69,1248.9,1244.31,1248.9,1235.0
2024-02-02 11:30:00,1251.24,1253.99,1250.3,1253.78,823.0,1251.24,1253.99,1250.3,1253.78,823.0
2024-02-02 12:00:00,1254.63,1256.07,1252.34,1255.44,3245.0,1254.63,1256.07,1252.34,1255.44,3245.0
2024-02-02 12:30:00,1255.64,1255.64,1251.22,1251.22,3255.0,1255.64,1255.64,1251.22,1251.22,3255.0
2024-02-02 13:00:00,1252.24,1252.8,1251.19,1252.8,1129.0,1252.24,1252.8,1251.19,1252.8,1129.0
2024-02-02 13:30:00,1250.88,1253.59,1250.53,1252.21,2411.0,1250.88,1253.59,1250.53,1252.21,2411.0
2024-02-02 14:00:00,1254.02,1254.43,1252.54,1252.99,825.0,1254.02,1254.43,1252.54,1252.99,825.0
2024-02-02 14:30:00,1253.2,1255.15,1251.49,1252.66,925.0,1253.2,1255.15,1251.49,1252.66,925.0
2024-02-02 15:00:00,1253.49,1256.55,1251.43,1256.55,3018.0,1253.49,1256.55,1251.43,1256.55,3018.0
2024-02-02 15:30:00,1257.5,1257.5,1252.69,1255.39,3833.0,1257.5,1257.5,1252.69,1255.39,3833.0
2024-02-05 09:30:00,1256.13,1256.13,1244.67,1246.42,2826.0,1256.13,1256.13,1244.67,1246.42,2826.0
2024-02-05 10:00:00,1237.21,1243.89,1233.87,1238.04,1500.0,1237.21,1243.89,1233.87,1238.04,1500.0
2024-02-05 10:30:00,1238.8,1241.84,1238.28,1241.84,824.0,1238.8,1241.84,1238.28,1241.84,824.0
2024-02-05 11:00:00,1244.84,1247.03,1242.66,1244.62,3544.0,1244.84,1247.03,1242.66,1244.62,3544.0
2024-02-05 11:30:00,1243.9,1246.68,1242.31,1242.82,1205.0,1243.9,1246.68,1242.31,1242.82,1205.0
2024-02-05 12:00:00,1243.68,1246.21,1243.68,1246.01,376.0,1243.68,1246.21,1243.68,1246.01,376.0
2024-02-05 12:30:00,1251.18,1255.48,1251.18,1255.48,600.0,1251.18,1255.48,1251.18,1255.48,600.0
2024-02-05 13:00:00,1254.73,1256.59,1252.1,1254.27,1160.0,1254.73,1256.59,1252.1,1254.27,1160.0
2024-02-05 13:30:00,1254.31,1255.68,1253.53,1254.4,1312.0,1254.31,1255.68,1253.53,1254.4,1312.0
2024-02-05 14:00:00,1255.09,1255.09,1252.95,1255.06,800.0,1255.09,1255.09,1252.95,1255.06,800.0
2024-02-05 14:30:00,1255.96,1258.78,1254.56,1258.28,1335.0,1255.96,1258.78,1254.56,1258.28,1335.0
2024-02-05 15:00:00,1258.3,1258.79,1253.37,1256.67,1652.0,1258.3,1258.79,1253.37,1256.67,1652.0
2024-02-05 15:30:00,1257.96,1257.96,1254.74,1255.59,3328.0,1257.96,1257.96,1254.74,1255.59,3328.0
2024-02-06 09:30:00,1259.81,1259.81,1243.27,1249.33,2377.0,1259.81,1259.81,1243.27,1249.33,2377.0
2024-02-06 10:00:00,1249.08,1251.73,1243.96,1248.09,2540.0,1249.08,1251.73,1243.96,1248.09,2540.0
2024-02-06 10:30:00,1247.32,1247.32,1242.58,1242.58,300.0,1247.32,1247.32,1242.58,1242.58,300.0
2024-02-06 11:00:00,1241.86,1241.86,1235.72,1236.11,1725.0,1241.86,1241.86,1235.72,1236.11,1725.0
2024-02-06 11:30:00,1235.41,1238.06,1233.72,1233.73,2944.0,1235.41,1238.06,1233.72,1233.73,2944.0
2024-02-06 12:00:00,1235.65,1241.82,1230.38,1241.82,5664.0,1235.65,1241.82,1230.38,1241.82,5664.0
2024-02-06 12:30:00,1240.0,1246.93,1240.0,1242.37,4987.0,1240.0,1246.93,1240.0,1242.37,4987.0
2024-02-06 13:00:00,1242.37,1246.98,1242.37,1245.72,2903.0,1242.37,1246.98,1242.37,1245.72,2903.0
2024-02-06 13:30:00,1247.36,1251.75,1247.0,1251.19,600.0,1247.36,1251.75,1247.0,1251.19,600.0
2024-02-06 14:00:00,1253.13,1253.14,1247.47,1251.04,904.0,1253.13,1253.14,1247.47,1251.04,904.0
2024-02-06 14:30:00,1249.21,1257.9,1249.2,1257.9,1000.0,1249.21,1257.9,1249.2,1257.9,1000.0
2024-02-06 15:00:00,1257.23,1259.53,1257.12,1258.91,3055.0,1257.23,1259.53,1257.12,1258.91,3055.0
2024-02-06 15:30:00,1257.82,1264.24,1255.13,1260.67,13362.0,1257.82,1264.24,1255.13,1260.67,13362.0
2024-02-07 09:30:00,1263.63,1269.05,1261.96,1268.0,1487.0,1263.63,1269.05,1261.96,1268.0,1487.0
2024-02-07 10:00:00,1267.7,1278.3,1267.69,1274.71,5156.0,1267.7,1278.3,1267.69,1274.71,5156.0
2024-02-07 10:30:00,1275.0,1282.04,1274.37,1281.13,2581.0,1275.0,1282.04,1274.37,1281.13,2581.0
2024-02-07 11:00:00,1279.22,1283.01,1277.14,1280.31,3831.0,1279.22,1283.01,1277.14,1280.31,3831.0
2024-02-07 11:30:00,1279.87,1279.87,1274.92,1277.59,2673.0,1279.87,1279.87,1274.92,1277.59,2673.0
2024-02-07 12:00:00,1277.76,1279.14,1275.0,1277.8,2021.0,1277.76,1279.14,1275.0,1277.8,2021.0
2024-02-07 12:30:00,1276.25,1282.73,1275.37,1282.03,2352.0,1276.25,1282.73,1275.37,1282.03,2352.0
2024-02-07 13:00:00,1280.72,1286.51,1280.72,1285.01,2300.0,1280.72,1286.51,1280.72,1285.01,2300.0
2024-02-07 13:30:00,1285.9,1285.9,1280.02,1282.0,3498.0,1285.9,1285.9,1280.02,1282.0,3498.0
2024-02-07 14:00:00,1282.73,1286.33,1281.88,1286.33,1949.0,1282.73,1286.33,1281.88,1286.33,1949.0
2024-02-07 14:30:00,1285.88,1286.75,1281.17,1281.17,5200.0,1285.88,1286.75,1281.17,1281.17,5200.0
2024-02-07 15:00:00,1280.77,1284.29,1280.76,1281.53,3300.0,1280.77,1284.29,1280.76,1281.53,3300.0
2024-02-07 15:30:00,1280.42,1283.34,1279.72,1281.35,14339.0,1280.42,1283.34,1279.72,1281.35,14339.0
2024-02-08 09:30:00,1283.23,1300.93,1280.45,1297.33,8188.0,1283.23,1300.93,1280.45,1297.33,8188.0
2024-02-08 10:00:00,1302.97,1307.97,1298.03,1307.11,9310.0,1302.97,1307.97,1298.03,1307.11,9310.0
2024-02-08 10:30:00,1305.73,1317.95,1304.1,1317.85,4133.0,1305.73,1317.95,1304.1,1317.85,4133.0
2024-02-08 11:00:00,1315.29,1318.84,1314.32,1317.93,2736.0,1315.29,1318.84,1314.32,1317.93,2736.0
2024-02-08 11:30:00,1316.9,1317.93,1313.09,1316.67,3051.0,1316.9,1317.93,1313.09,1316.67,3051.0
2024-02-08 12:00:00,1316.21,1316.21,1314.9,1315.26,700.0,1316.21,1316.21,1314.9,1315.26,700.0
2024-02-08 12:30:00,1314.08,1315.26,1306.63,1308.25,3306.0,1314.08,1315.26,1306.63,1308.25,3306.0
2024-02-08 13:00:00,1308.24,1313.82,1307.89,1312.12,2071.0,1308.24,1313.82,1307.89,1312.12,2071.0
2024-02-08 13:30:00,1322.15,1323.56,1319.5,1319.91,3125.0,1322.15,1323.56,1319.5,1319.91,3125.0
2024-02-08 14:00:00,1321.79,1322.85,1319.74,1322.11,3819.0,1321.79,1322.85,1319.74,1322.11,3819.0
2024-02-08 14:30:00,1320.12,1320.72,1319.0,1319.09,4128.0,1320.12,1320.72,1319.0,1319.09,4128.0
2024-02-08 15:00:00,1320.08,1322.5,1317.43,1321.85,5971.0,1320.08,1322.5,1317.43,1321.85,5971.0
2024-02-08 15:30:00,1320.21,1325.0,1320.0,1322.21,14767.0,1320.21,1325.0,1320.0,1322.21,14767.0
2024-02-09 09:30:00,1327.95,1336.39,1325.34,1336.38,4612.0,1327.95,1336.39,1325.34,1336.38,4612.0
2024-02-09 10:00:00,1329.45,1329.45,1320.67,1320.67,4167.0,1329.45,1329.45,1320.67,1320.67,4167.0
2024-02-09 10:30:00,1320.66,1326.86,1320.23,1325.43,2405.0,1320.66,1326.86,1320.23,1325.43,2405.0
2024-02-09 11:00:00,1328.87,1328.87,1324.21,1325.25,400.0,1328.87,1328.87,1324.21,1325.25,400.0
2024-02-09 11:30:00,1325.3,1326.05,1323.66,1323.66,1200.0,1325.3,1326.05,1323.66,1323.66,1200.0
2024-02-09 12:00:00,1323.39,1323.39,1319.79,1319.89,1879.0,1323.39,1323.39,1319.79,1319.89,1879.0
2024-02-09 12:30:00,1319.79,1321.05,1317.42,1319.94,2657.0,1319.79,1321.05,1317.42,1319.94,2657.0
2024-02-09 13:00:00,1321.12,1326.71,1321.12,1326.71,700.0,1321.12,1326.71,1321.12,1326.71,700.0
2024-02-09 13:30:00,1324.96,1326.82,1321.29,1321.29,1653.0,1324.96,1326.82,1321.29,1321.29,1653.0
2024-02-09 14:00:00,1322.23,1325.37,1322.23,1325.37,400.0,1322.23,1325.37,1322.23,1325.37,400.0
2024-02-09 14:30:00,1326.06,1326.27,1323.41,1323.49,1107.0,1326.06,1326.27,1323.41,1323.49,1107.0
2024-02-09 15:00:00,1322.89,1323.61,1321.18,1322.78,2179.0,1322.89,1323.61,1321.18,1322.78,2179.0
2024-02-09 15:30:00,1325.0,1325.24,1322.21,1322.78,8478.0,1325.0,1325.24,1322.21,1322.78,8478.0
2024-02-12 09:30:00,1333.93,1333.93,1314.99,1314.99,7482.0,1333.93,1333.93,1314.99,1314.99,7482.0
2024-02-12 10:00:00,1308.87,1314.25,1304.01,1308.94,4277.0,1308.87,1314.25,1304.01,1308.94,4277.0
2024-02-12 10:30:00,1308.47,1319.57,1307.57,1318.13,2579.0,1308.47,1319.57,1307.57,1318.13,2579.0
2024-02-12 11:00:00,1317.06,1317.06,1311.14,1311.89,1636.0,1317.06,1317.06,1311.14,1311.89,1636.0
2024-02-12 11:30:00,1310.0,1310.5,1306.72,1309.67,2224.0,1310.0,1310.5,1306.72,1309.67,2224.0
2024-02-12 12:00:00,1308.6,1310.05,1308.14,1309.01,1074.0,1308.6,1310.05,1308.14,1309.01,1074.0
2024-02-12 12:30:00,1303.78,1304.91,1302.72,1304.57,1021.0,1303.78,1304.91,1302.72,1304.57,1021.0
2024-02-12 13:00:00,1303.46,1305.23,1303.01,1305.23,400.0,1303.46,1305.23,1303.01,1305.23,400.0
2024-02-12 13:30:00,1302.01,1302.01,1295.02,1301.69,4097.0,1302.01,1302.01,1295.02,1301.69,4097.0
2024-02-12 14:00:00,1302.41,1306.59,1300.51,1304.01,4775.0,1302.41,1306.59,1300.51,1304.01,4775.0
2024-02-12 14:30:00,1309.95,1310.0,1305.79,1305.79,2472.0,1309.95,1310.0,1305.79,1305.79,2472.0
2024-02-12 15:00:00,1307.22,1308.48,1300.48,1300.87,2612.0,1307.22,1308.48,1300.48,1300.87,2612.0
2024-02-12 15:30:00,1299.41,1300.89,1296.64,1300.8,9146.0,1299.41,1300.89,1296.64,1300.8,9146.0
2024-02-13 09:30:00,1269.68,1275.0,1261.93,1269.0,7113.0,1269.68,1275.0,1261.93,1269.0,7113.0
2024-02-13 10:00:00,1269.75,1275.0,1257.78,1275.0,5030.0,1269.75,1275.0,1257.78,1275.0,5030.0
2024-02-13 10:30:00,1275.0,1285.04,1275.0,1279.15,1662.0,1275.0,1285.04,1275.0,1279.15,1662.0
2024-02-13 11:00:00,1277.93,1287.19,1277.63,1282.97,881.0,1277.93,1287.19,1277.63,1282.97,881.0
2024-02-13 11:30:00,1281.48,1289.88,1281.48,1285.05,1447.0,1281.48,1289.88,1281.48,1285.05,1447.0
2024-02-13 12:00:00,1285.42,1285.42,1280.17,1280.45,2284.0,1285.42,1285.42,1280.17,1280.45,2284.0
2024-02-13 12:30:00,1282.32,1282.32,1277.72,1278.06,500.0,1282.32,1282.32,1277.72,1278.06,500.0
2024-02-13 13:00:00,1279.22,1287.58,1279.22,1287.58,3889.0,1279.22,1287.58,1279.22,1287.58,3889.0
2024-02-13 13:30:00,1286.13,1287.27,1282.09,1282.69,3799.0,1286.13,1287.27,1282.09,1282.69,3799.0
2024-02-13 14:00:00,1280.81,1280.81,1274.93,1276.91,2579.0,1280.81,1280.81,1274.93,1276.91,2579.0
2024-02-13 14:30:00,1277.28,1278.19,1270.14,1270.14,6885.0,1277.28,1278.19,1270.14,1270.14,6885.0
2024-02-13 15:00:00,1268.47,1270.5,1265.52,1268.02,2199.0,1268.47,1270.5,1265.52,1268.02,2199.0
2024-02-13 15:30:00,1266.27,1270.1,1265.15,1269.78,6179.0,1266.27,1270.1,1265.15,1269.78,6179.0
2024-02-14 09:30:00,1283.56,1294.01,1283.56,1292.31,2789.0,1283.56,1294.01,1283.56,1292.31,2789.0
2024-02-14 10:00:00,1291.27,1294.42,1284.0,1292.27,1900.0,1291.27,1294.42,1284.0,1292.27,1900.0
2024-02-14 10:30:00,1290.92,1291.01,1282.04,1282.04,1500.0,1290.92,1291.01,1282.04,1282.04,1500.0
2024-02-14 11:00:00,1282.12,1282.12,1279.86,1280.63,326.0,1282.12,1282.12,1279.86,1280.63,326.0
2024-02-14 11:30:00,1281.46,1285.63,1281.46,1283.7,1500.0,1281.46,1285.63,1281.46,1283.7,1500.0
2024-02-14 12:00:00,1281.44,1281.44,1279.42,1280.95,1502.0,1281.44,1281.44,1279.42,1280.95,1502.0
2024-02-14 12:30:00,1283.06,1287.78,1283.05,1285.26,1100.0,1283.06,1287.78,1283.05,1285.26,1100.0
2024-02-14 13:00:00,1283.0,1285.05,1283.0,1284.96,900.0,1283.0,1285.05,1283.0,1284.96,900.0
2024-02-14 13:30:00,1286.95,1294.24,1286.95,1293.15,1100.0,1286.95,1294.24,1286.95,1293.15,1100.0
2024-02-14 14:00:00,1291.87,1291.87,1286.84,1288.08,2095.0,1291.87,1291.87,1286.84,1288.08,2095.0
2024-02-14 14:30:00,1288.69,1288.7,1287.0,1287.48,600.0,1288.69,1288.7,1287.0,1287.48,600.0
2024-02-14 15:00:00,1288.36,1289.56,1287.91,1289.56,1447.0,1288.36,1289.56,1287.91,1289.56,1447.0
2024-02-14 15:30:00,1291.32,1297.77,1289.01,1293.86,9398.0,1291.32,1297.77,1289.01,1293.86,9398.0
2024-02-15 09:30:00,1299.64,1303.58,1283.22,1286.24,4746.0,1299.64,1303.58,1283.22,1286.24,4746.0
2024-02-15 10:00:00,1291.98,1299.45,1291.82,1293.08,3008.0,1291.98,1299.45,1291.82,1293.08,3008.0
2024-02-15 10:30:00,1295.84,1307.17,1293.7,1304.22,3002.0,1295.84,1307.17,1293.7,1304.22,3002.0
2024-02-15 11:00:00,1300.36,1304.66,1296.91,1304.57,1729.0,1300.36,1304.66,1296.91,1304.57,1729.0
2024-02-15 11:30:00,1303.5,1303.5,1295.78,1295.78,1400.0,1303.5,1303.5,1295.78,1295.78,1400.0
2024-02-15 12:00:00,1294.29,1295.76,1292.26,1295.76,800.0,1294.29,1295.76,1292.26,1295.76,800.0
2024-02-15 12:30:00,1295.44,1297.44,1295.0,1295.0,702.0,1295.44,1297.44,1295.0,1295.0,702.0
2024-02-15 13:00:00,1294.38,1294.9,1294.38,1294.9,200.0,1294.38,1294.9,1294.38,1294.9,200.0
2024-02-15 13:30:00,1290.79,1292.81,1290.79,1292.81,200.0,1290.79,1292.81,1290.79,1292.81,200.0
2024-02-15 14:00:00,1296.08,1297.13,1295.56,1296.08,1300.0,1296.08,1297.13,1295.56,1296.08,1300.0
2024-02-15 14:30:00,1297.61,1306.75,1297.61,1305.11,1651.0,1297.61,1306.75,1297.61,1305.11,1651.0
2024-02-15 15:00:00,1303.09,1303.09,1299.22,1300.89,1426.0,1303.09,1303.09,1299.22,1300.89,1426.0
2024-02-15 15:30:00,1300.9,1307.49,1300.9,1303.97,7484.0,1300.9,1307.49,1300.9,1303.97,7484.0
2024-02-16 09:30:00,1295.88,1304.23,1295.54,1295.55,4241.0,1295.88,1304.23,1295.54,1295.55,4241.0
2024-02-16 10:00:00,1292.44,1292.44,1289.15,1289.35,1327.0,1292.44,1292.44,1289.15,1289.35,1327.0
2024-02-16 10:30:00,1290.9,1298.97,1290.73,1298.0,1375.0,1290.9,1298.97,1290.73,1298.0,1375.0
2024-02-16 11:00:00,1299.33,1301.79,1299.33,1301.79,600.0,1299.33,1301.79,1299.33,1301.79,600.0
2024-02-16 11:30:00,1297.55,1297.55,1295.0,1297.09,655.0,1297.55,1297.55,1295.0,1297.09,655.0
2024-02-16 12:00:00,1299.32,1299.32,1296.7,1296.7,557.0,1299.32,1299.32,1296.7,1296.7,557.0
2024-02-16 12:30:00,1298.28,1298.44,1295.62,1296.25,2616.0,1298.28,1298.44,1295.62,1296.25,2616.0
2024-02-16 13:00:00,1292.13,1292.98,1292.12,1292.12,570.0,1292.13,1292.98,1292.12,1292.12,570.0
2024-02-16 13:30:00,1292.22,1294.88,1291.44,1294.88,976.0,1292.22,1294.88,1291.44,1294.88,976.0
2024-02-16 14:00:00,1296.2,1299.38,1294.58,1296.12,1718.0,1296.2,1299.38,1294.58,1296.12,1718.0
2024-02-16 14:30:00,1295.17,1295.18,1288.0,1288.0,1400.0,1295.17,1295.18,1288.0,1288.0,1400.0
2024-02-16 15:00:00,1288.5,1288.5,1285.0,1286.37,906.0,1288.5,1288.5,1285.0,1286.37,906.0
2024-02-16 15:30:00,1285.73,1285.73,1280.6,1281.42,8830.0,1285.73,1285.73,1280.6,1281.42,8830.0
2024-02-20 09:30:00,1278.76,1278.76,1259.04,1265.0,5690.0,1278.76,1278.76,1259.04,1265.0,5690.0
2024-02-20 10:00:00,1261.42,1263.46,1254.79,1257.9,3055.0,1261.42,1263.46,1254.79,1257.9,3055.0
2024-02-20 10:30:00,1254.98,1259.38,1252.69,1259.38,2345.0,1254.98,1259.38,1252.69,1259.38,2345.0
2024-02-20 11:00:00,1259.33,1263.84,1259.33,1263.71,1300.0,1259.33,1263.84,1259.33,1263.71,1300.0
2024-02-20 11:30:00,1263.9,1263.9,1261.14,1261.14,1015.0,1263.9,1263.9,1261.14,1261.14,1015.0
2024-02-20 12:00:00,1257.79,1259.32,1255.54,1256.34,1182.0,1257.79,1259.32,1255.54,1256.34,1182.0
2024-02-20 12:30:00,1259.09,1259.09,1253.81,1256.37,1590.0,1259.09,1259.09,1253.81,1256.37,1590.0
2024-02-20 13:00:00,1254.78,1257.58,1254.3,1256.4,3258.0,1254.78,1257.58,1254.3,1256.4,3258.0
2024-02-20 13:30:00,1255.62,1258.46,1255.62,1258.46,400.0,1255.62,1258.46,1255.62,1258.46,400.0
2024-02-20 14:00:00,1260.25,1260.25,1258.35,1258.35,500.0,1260.25,1260.25,1258.35,1258.35,500.0
2024-02-20 14:30:00,1258.37,1259.76,1258.37,1259.76,400.0,1258.37,1259.76,1258.37,1259.76,400.0
2024-02-20 15:00:00,1261.46,1263.54,1261.46,1262.67,800.0,1261.46,1263.54,1261.46,1262.67,800.0
2024-02-20 15:30:00,1261.23,1261.41,1255.98,1259.95,7616.0,1261.23,1261.41,1255.98,1259.95,7616.0
2024-02-21 09:30:00,1248.91,1259.38,1223.88,1237.74,7396.0,1248.91,1259.38,1223.88,1237.74,7396.0
2024-02-21 10:00:00,1239.87,1246.06,1238.36,1238.98,1399.0,1239.87,1246.06,1238.36,1238.98,1399.0
2024-02-21 10:30:00,1236.79,1237.12,1231.55,1237.12,800.0,1236.79,1237.12,1231.55,1237.12,800.0
2024-02-21 11:00:00,1235.52,1235.52,1233.02,1233.03,400.0,1235.52,1235.52,1233.02,1233.03,400.0
2024-02-21 11:30:00,1234.33,1236.84,1232.43,1236.11,1785.0,1234.33,1236.84,1232.43,1236.11,1785.0
2024-02-21 12:00:00,1234.39,1234.81,1233.53,1234.42,2603.0,1234.39,1234.81,1233.53,1234.42,2603.0
2024-02-21 12:30:00,1236.61,1240.89,1236.61,1240.13,1029.0,1236.61,1240.89,1236.61,1240.13,1029.0
2024-02-21 13:00:00,1238.88,1242.38,1238.42,1242.22,500.0,1238.88,1242.38,1238.42,1242.22,500.0
2024-02-21 13:30:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 14:00:00,1243.27,1250.86,1239.21,1239.21,2300.0,1243.27,1250.86,1239.21,1239.21,2300.0
2024-02-21 14:30:00,1238.57,1240.13,1236.99,1240.13,1200.0,1238.57,1240.13,1236.99,1240.13,1200.0
2024-02-21 15:00:00,1239.43,1241.87,1239.43,1240.6,3820.0,1239.43,1241.87,1239.43,1240.6,3820.0
2024-02-21 15:30:00,1242.34,1247.37,1242.34,1247.15,5757.0,1242.34,1247.37,1242.34,1247.15,5757.0
2024-02-22 09:30:00,1277.52,1290.0,1267.38,1270.0,7325.0,1277.52,1290.0,1267.38,1270.0,7325.0
2024-02-22 10:00:00,1275.19,1278.39,1271.06,1275.39,2017.0,1275.19,1278.39,1271.06,1275.39,2017.0
2024-02-22 10:30:00,1276.13,1278.28,1273.85,1275.62,2942.0,1276.13,1278.28,1273.85,1275.62,2942.0
2024-02-22 11:00:00,1277.4,1281.05,1277.4,1279.74,2063.0,1277.4,1281.05,1277.4,1279.74,2063.0
2024-02-22 11:30:00,1280.54,1280.97,1277.31,1277.31,800.0,1280.54,1280.97,1277.31,1277.31,800.0
2024-02-22 12:00:00,1277.32,1278.67,1275.97,1278.48,3225.0,1277.32,1278.67,1275.97,1278.48,3225.0
2024-02-22 12:30:00,1278.86,1288.15,1277.6,1286.25,5007.0,1278.86,1288.15,1277.6,1286.25,5007.0
2024-02-22 13:00:00,1286.61,1287.23,1282.56,1283.74,3931.0,1286.61,1287.23,1282.56,1283.74,3931.0
2024-02-22 13:30:00,1284.22,1285.14,1281.27,1284.86,5400.0,1284.22,1285.14,1281.27,1284.86,5400.0
2024-02-22 14:00:00,1286.48,1290.77,1285.68,1290.77,1101.0,1286.48,1290.77,1285.68,1290.77,1101.0
2024-02-22 14:30:00,1290.92,1290.92,1284.43,1284.43,1600.0,1290.92,1290.92,1284.43,1284.43,1600.0
2024-02-22 15:00:00,1284.42,1286.67,1284.42,1286.67,4202.0,1284.42,1286.67,1284.42,1286.67,4202.0
2024-02-22 15:30:00,1287.65,1290.54,1283.87,1286.37,4474.0,1287.65,1290.54,1283.87,1286.37,4474.0
2024-02-23 09:30:00,1291.89,1296.36,1282.44,1286.71,4047.0,1291.89,1296.36,1282.44,1286.71,4047.0
2024-02-23 10:00:00,1289.67,1291.82,1279.59,1283.01,1729.0,1289.67,1291.82,1279.59,1283.01,1729.0
2024-02-23 10:30:00,1283.63,1288.39,1280.68,1282.01,1510.0,1283.63,1288.39,1280.68,1282.01,1510.0
2024-02-23 11:00:00,1282.01,1284.29,1268.29,1274.46,9660.0,1282.01,1284.29,1268.29,1274.46,9660.0
2024-02-23 11:30:00,1275.49,1278.09,1274.45,1275.91,2525.0,1275.49,1278.09,1274.45,1275.91,2525.0
2024-02-23 12:00:00,1278.65,1278.66,1274.66,1276.45,2185.0,1278.65,1278.66,1274.66,1276.45,2185.0
2024-02-23 12:30:00,1275.09,1286.21,1274.88,1285.09,2458.0,1275.09,1286.21,1274.88,1285.09,2458.0
2024-02-23 13:00:00,1286.5,1287.83,1285.08,1287.83,700.0,1286.5,1287.83,1285.08,1287.83,700.0
2024-02-23 13:30:00,1285.77,1285.77,1284.17,1284.19,1200.0,1285.77,1285.77,1284.17,1284.19,1200.0
2024-02-23 14:00:00,1284.19,1286.14,1282.41,1284.0,2725.0,1284.19,1286.14,1282.41,1284.0,2725.0
2024-02-23 14:30:00,1286.19,1289.57,1285.8,1285.8,1556.0,1286.19,1289.57,1285.8,1285.8,1556.0
2024-02-23 15:00:00,1285.21,1285.61,1279.93,1281.52,2670.0,1285.21,1285.61,1279.93,1281.52,2670.0
2024-02-23 15:30:00,1281.22,1288.14,1281.22,1283.58,5719.0,1281.22,1288.14,1281.22,1283.58,5719.0
2024-02-26 09:30:00,1292.92,1294.0,1289.99,1294.0,3535.0,1292.92,1294.0,1289.99,1294.0,3535.0
2024-02-26 10:00:00,1293.59,1296.57,1293.29,1294.29,2167.0,1293.59,1296.57,1293.29,1294.29,2167.0
2024-02-26 10:30:00,1298.41,1299.75,1294.98,1294.98,900.0,1298.41,1299.75,1294.98,1294.98,900.0
2024-02-26 11:00:00,1296.6,1298.25,1292.7,1294.63,1300.0,1296.6,1298.25,1292.7,1294.63,1300.0
2024-02-26 11:30:00,1295.37,1299.46,1292.24,1295.43,1200.0,1295.37,1299.46,1292.24,1295.43,1200.0
2024-02-26 12:00:00,1296.46,1306.2,1295.17,1304.59,2526.0,1296.46,1306.2,1295.17,1304.59,2526.0
2024-02-26 12:30:00,1305.9,1306.01,1302.83,1303.62,1298.0,1305.9,1306.01,1302.83,1303.62,1298.0
2024-02-26 13:00:00,1302.05,1302.06,1300.08,1300.91,1041.0,1302.05,1302.06,1300.08,1300.91,1041.0
2024-02-26 13:30:00,1300.01,1300.17,1297.96,1297.96,1399.0,1300.01,1300.17,1297.96,1297.96,1399.0
2024-02-26 14:00:00,1300.0,1303.25,1300.0,1301.68,859.0,1300.0,1303.25,1300.0,1301.68,859.0
2024-02-26 14:30:00,1299.57,1303.95,1299.57,1303.95,900.0,1299.57,1303.95,1299.57,1303.95,900.0
2024-02-26 15:00:00,1299.87,1299.87,1298.32,1298.32,400.0,1299.87,1299.87,1298.32,1298.32,400.0
2024-02-26 15:30:00,1295.33,1297.24,1288.23,1288.34,7903.0,1295.33,1297.24,1288.23,1288.34,7903.0
2024-02-27 09:30:00,1280.78,1288.75,1271.29,1279.2,3287.0,1280.78,1288.75,1271.29,1279.2,3287.0
2024-02-27 10:00:00,1283.75,1287.53,1277.5,1277.5,1477.0,1283.75,1287.53,1277.5,1277.5,1477.0
2024-02-27 10:30:00,1274.2,1278.41,1273.01,1275.93,2451.0,1274.2,1278.41,1273.01,1275.93,2451.0
2024-02-27 11:00:00,1273.41,1275.0,1272.56,1274.71,1207.0,1273.41,1275.0,1272.56,1274.71,1207.0
2024-02-27 11:30:00,1274.13,1278.06,1274.13,1278.06,402.0,1274.13,1278.06,1274.13,1278.06,402.0
2024-02-27 12:00:00,1277.53,1278.26,1274.81,1278.16,1015.0,1277.53,1278.26,1274.81,1278.16,1015.0
2024-02-27 12:30:00,1278.16,1278.16,1272.27,1272.66,634.0,1278.16,1278.16,1272.27,1272.66,634.0
2024-02-27 13:00:00,1271.88,1274.6,1271.02,1273.0,1858.0,1271.88,1274.6,1271.02,1273.0,1858.0
2024-02-27 13:30:00,1273.1,1274.2,1272.03,1272.04,654.0,1273.1,1274.2,1272.03,1272.04,654.0
2024-02-27 14:00:00,1271.41,1274.24,1271.41,1272.57,627.0,1271.41,1274.24,1271.41,1272.57,627.0
2024-02-27 14:30:00,1277.02,1279.3,1277.02,1279.3,760.0,1277.02,1279.3,1277.02,1279.3,760.0
2024-02-27 15:00:00,1276.51,1276.51,1276.3,1276.3,300.0,1276.51,1276.51,1276.3,1276.3,300.0
2024-02-27 15:30:00,1275.0,1278.0,1273.29,1275.99,3474.0,1275.0,1278.0,1273.29,1275.99,3474.0
2024-02-28 09:30:00,1273.86,1285.96,1273.86,1285.96,3558.0,1273.86,1285.96,1273.86,1285.96,3558.0
2024-02-28 10:00:00,1279.45,1285.48,1279.03,1282.31,3004.0,1279.45,1285.48,1279.03,1282.31,3004.0
2024-02-28 10:30:00,1282.86,1286.8,1282.62,1283.53,1800.0,1282.86,1286.8,1282.62,1283.53,1800.0
2024-02-28 11:00:00,1282.02,1282.02,1279.95,1279.95,310.0,1282.02,1282.02,1279.95,1279.95,310.0
2024-02-28 11:30:00,1278.69,1279.01,1278.38,1278.69,496.0,1278.69,1279.01,1278.38,1278.69,496.0
2024-02-28 12:00:00,1277.5,1280.8,1277.5,1279.44,1339.0,1277.5,1280.8,1277.5,1279.44,1339.0
2024-02-28 12:30:00,1278.29,1280.01,1277.61,1278.91,1405.0,1278.29,1280.01,1277.61,1278.91,1405.0
2024-02-28 13:00:00,1277.12,1280.72,1277.12,1280.72,1239.0,1277.12,1280.72,1277.12,1280.72,1239.0
2024-02-28 13:30:00,1277.0,1277.0,1276.71,1276.71,200.0,1277.0,1277.0,1276.71,1276.71,200.0
2024-02-28 14:00:00,1278.86,1278.86,1276.34,1276.34,2571.0,1278.86,1278.86,1276.34,1276.34,2571.0
2024-02-28 14:30:00,1277.22,1278.91,1276.35,1276.35,599.0,1277.22,1278.91,1276.35,1276.35,599.0
2024-02-28 15:00:00,1276.24,1276.24,1275.46,1276.2,500.0,1276.24,1276.24,1275.46,1276.2,500.0
2024-02-28 15:30:00,1278.61,1278.61,1274.28,1275.04,3311.0,1278.61,1278.61,1274.28,1275.04,3311.0
2024-02-29 09:30:00,1279.34,1283.94,1271.83,1276.65,3001.0,1279.34,1283.94,1271.83,1276.65,3001.0
2024-02-29 10:00:00,1269.36,1274.33,1265.2,1270.96,2840.0,1269.36,1274.33,1265.2,1270.96,2840.0
2024-02-29 10:30:00,1274.88,1281.33,1274.62,1277.66,1117.0,1274.88,1281.33,1274.62,1277.66,1117.0
2024-02-29 11:00:00,1274.14,1284.27,1274.14,1279.54,1000.0,1274.14,1284.27,1274.14,1279.54,1000.0
2024-02-29 11:30:00,1278.54,1278.54,1275.05,1277.2,2165.0,1278.54,1278.54,1275.05,1277.2,2165.0
2024-02-29 12:00:00,1278.99,1280.81,1278.9,1280.81,600.0,1278.99,1280.81,1278.9,1280.81,600.0
2024-02-29 12:30:00,1280.39,1281.93,1278.83,1281.93,1835.0,1280.39,1281.93,1278.83,1281.93,1835.0
2024-02-29 13:00:00,1278.11,1279.98,1278.07,1278.39,2100.0,1278.11,1279.98,1278.07,1278.39,2100.0
2024-02-29 13:30:00,1279.1,1279.1,1278.39,1278.39,400.0,1279.1,1279.1,1278.39,1278.39,400.0
2024-02-29 14:00:00,1276.6,1276.6,1273.04,1276.19,1400.0,1276.6,1276.6,1273.04,1276.19,1400.0
2024-02-29 14:30:00,1275.16,1275.16,1270.0,1273.1,1150.0,1275.16,1275.16,1270.0,1273.1,1150.0
2024-02-29 15:00:00,1271.44,1275.3,1271.44,1275.04,2910.0,1271.44,1275.3,1271.44,1275.04,2910.0
2024-02-29 15:30:00,1273.47,1273.47,1267.92,1268.4,10040.0,1273.47,1273.47,1267.92,1268.4,10040.0
2024-03-01 09:30:00,1266.48,1272.84,1263.64,1272.12,2162.0,1266.48,1272.84,1263.64,1272.12,2162.0
2024-03-01 10:00:00,1271.51,1286.08,1271.51,1282.41,4536.0,1271.51,1286.08,1271.51,1282.41,4536.0
2024-03-01 10:30:00,1281.1,1284.75,1278.2,1284.75,2172.0,1281.1,1284.75,1278.2,1284.75,2172.0
2024-03-01 11:00:00,1285.9,1288.0,1282.1,1288.0,3833.0,1285.9,1288.0,1282.1,1288.0,3833.0
2024-03-01 11:30:00,1285.07,1286.39,1282.15,1286.39,3184.0,1285.07,1286.39,1282.15,1286.39,3184.0
2024-03-01 12:00:00,1288.13,1291.02,1287.45,1291.01,1164.0,1288.13,1291.02,1287.45,1291.01,1164.0
2024-03-01 12:30:00,1292.16,1294.03,1290.27,1294.03,1100.0,1292.16,1294.03,1290.27,1294.03,1100.0
2024-03-01 13:00:00,1293.92,1294.39,1292.94,1293.02,600.0,1293.92,1294.39,1292.94,1293.02,600.0
2024-03-01 13:30:00,1294.32,1294.32,1291.2,1291.21,1173.0,1294.32,1294.32,1291.2,1291.21,1173.0
2024-03-01 14:00:00,1292.65,1293.21,1291.64,1292.85,900.0,1292.65,1293.21,1291.64,1292.85,900.0
2024-03-01 14:30:00,1293.58,1296.14,1293.58,1296.13,700.0,1293.58,1296.14,1293.58,1296.13,700.0
2024-03-01 15:00:00,1296.57,1296.57,1289.74,1295.29,2670.0,1296.57,1296.57,1289.74,1295.29,2670.0
2024-03-01 15:30:00,1295.29,1297.63,1290.81,1295.16,6850.0,1295.29,1297.63,1290.81,1295.16,6850.0
2024-03-04 09:30:00,1295.04,1306.5,1293.1,1306.5,3752.0,1295.04,1306.5,1293.1,1306.5,3752.0
2024-03-04 10:00:00,1304.27,1308.93,1304.27,1306.43,970.0,1304.27,1308.93,1304.27,1306.43,970.0
2024-03-04 10:30:00,1310.72,1312.9,1308.0,1309.45,1371.0,1310.72,1312.9,1308.0,1309.45,1371.0
2024-03-04 11:00:00,1312.36,1315.0,1312.01,1315.0,555.0,1312.36,1315.0,1312.01,1315.0,555.0
2024-03-04 11:30:00,1313.9,1315.84,1312.98,1313.87,2495.0,1313.9,1315.84,1312.98,1313.87,2495.0
2024-03-04 12:00:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:30:00,1314.94,1315.43,1312.02,1314.79,1140.0,1314.94,1315.43,1312.02,1314.79,1140.0
2024-03-04 13:00:00,1311.61,1311.61,1310.04,1310.04,200.0,1311.61,1311.61,1310.04,1310.04,200.0
2024-03-04 13:30:00,1307.37,1308.83,1306.74,1307.19,600.0,1307.37,1308.83,1306.74,1307.19,600.0
2024-03-04 14:00:00,1307.85,1308.49,1304.51,1308.49,3652.0,1307.85,1308.49,1304.51,1308.49,3652.0
2024-03-04 14:30:00,1306.42,1307.76,1304.07,1304.07,1618.0,1306.42,1307.76,1304.07,1304.07,1618.0
2024-03-04 15:00:00,1302.02,1305.42,1301.07,1304.27,900.0,1302.02,1305.42,1301.07,1304.27,900.0
2024-03-04 15:30:00,1303.94,1303.94,1300.74,1303.03,2088.0,1303.94,1303.94,1300.74,1303.03,2088.0
2024-03-05 09:30:00,1297.37,1297.37,1284.5,1288.83,2317.0,1297.37,1297.37,1284.5,1288.83,2317.0
2024-03-05 10:00:00,1288.83,1289.12,1277.91,1277.91,7036.0,1288.83,1289.12,1277.91,1277.91,7036.0
2024-03-05 10:30:00,1271.42,1271.82,1261.79,1267.68,5935.0,1271.42,1271.82,1261.79,1267.68,5935.0
2024-03-05 11:00:00,1266.08,1270.63,1252.74,1270.63,7668.0,1266.08,1270.63,1252.74,1270.63,7668.0
2024-03-05 11:30:00,1270.38,1275.16,1270.16,1275.15,1636.0,1270.38,1275.16,1270.16,1275.15,1636.0
2024-03-05 12:00:00,1277.32,1277.32,1271.57,1274.0,894.0,1277.32,1277.32,1271.57,1274.0,894.0
2024-03-05 12:30:00,1273.63,1274.14,1268.45,1271.76,3554.0,1273.63,1274.14,1268.45,1271.76,3554.0
2024-03-05 13:00:00,1269.11,1271.71,1265.63,1265.63,1735.0,1269.11,1271.71,1265.63,1265.63,1735.0
2024-03-05 13:30:00,1261.27,1263.98,1259.03,1259.03,2198.0,1261.27,1263.98,1259.03,1259.03,2198.0
2024-03-05 14:00:00,1264.21,1265.28,1262.26,1262.26,2787.0,1264.21,1265.28,1262.26,1262.26,2787.0
2024-03-05 14:30:00,1264.0,1264.0,1255.8,1255.9,8028.0,1264.0,1264.0,1255.8,1255.9,8028.0
2024-03-05 15:00:00,1256.07,1257.85,1248.03,1249.1,3839.0,1256.07,1257.85,1248.03,1249.1,3839.0
2024-03-05 15:30:00,1249.9,1265.53,1249.9,1264.15,8122.0,1249.9,1265.53,1249.9,1264.15,8122.0
2024-03-06 09:30:00,1278.42,1287.48,1268.56,1277.12,4805.0,1278.42,1287.48,1268.56,1277.12,4805.0
2024-03-06 10:00:00,1273.17,1284.82,1271.05,1280.23,2096.0,1273.17,1284.82,1271.05,1280.23,2096.0
2024-03-06 10:30:00,1280.06,1288.27,1277.22,1287.92,1317.0,1280.06,1288.27,1277.22,1287.92,1317.0
2024-03-06 11:00:00,1285.31,1287.29,1284.99,1286.33,1237.0,1285.31,1287.29,1284.99,1286.33,1237.0
2024-03-06 11:30:00,1287.31,1287.65,1285.79,1287.65,400.0,1287.31,1287.65,1285.79,1287.65,400.0
2024-03-06 12:00:00,1287.92,1289.78,1285.3,1285.31,700.0,1287.92,1289.78,1285.3,1285.31,700.0
2024-03-06 12:30:00,1285.27,1286.97,1279.11,1282.01,2805.0,1285.27,1286.97,1279.11,1282.01,2805.0
2024-03-06 13:00:00,1282.89,1284.4,1282.89,1283.73,411.0,1282.89,1284.4,1282.89,1283.73,411.0
2024-03-06 13:30:00,1285.65,1287.78,1281.89,1285.64,1553.0,1285.65,1287.78,1281.89,1285.64,1553.0
2024-03-06 14:00:00,1286.08,1286.08,1281.35,1285.5,3708.0,1286.08,1286.08,1281.35,1285.5,3708.0
2024-03-06 14:30:00,1280.42,1284.18,1280.0,1282.1,1300.0,1280.42,1284.18,1280.0,1282.1,1300.0
2024-03-06 15:00:00,1281.45,1283.97,1278.75,1283.09,4300.0,1281.45,1283.97,1278.75,1283.09,4300.0
2024-03-06 15:30:00,1283.59,1290.5,1283.15,1290.5,7061.0,1283.59,1290.5,1283.15,1290.5,7061.0
2024-03-07 09:30:00,1300.0,1305.52,1295.2,1301.96,6126.0,1300.0,1305.52,1295.2,1301.96,6126.0
2024-03-07 10:00:00,1303.38,1318.55,1303.37,1315.99,6566.0,1303.38,1318.55,1303.37,1315.99,6566.0
2024-03-07 10:30:00,1313.87,1318.28,1313.83,1317.27,2431.0,1313.87,1318.28,1313.83,1317.27,2431.0
2024-03-07 11:00:00,1318.23,1319.0,1315.79,1318.84,3019.0,1318.23,1319.0,1315.79,1318.84,3019.0
2024-03-07 11:30:00,1318.86,1328.82,1318.02,1326.4,2889.0,1318.86,1328.82,1318.02,1326.4,2889.0
2024-03-07 12:00:00,1324.13,1325.47,1320.34,1322.49,2528.0,1324.13,1325.47,1320.34,1322.49,2528.0
2024-03-07 12:30:00,1325.79,1326.14,1322.27,1322.27,3190.0,1325.79,1326.14,1322.27,1322.27,3190.0
2024-03-07 13:00:00,1326.0,1326.0,1324.09,1326.0,1000.0,1326.0,1326.0,1324.09,1326.0,1000.0
2024-03-07 13:30:00,1325.9,1330.71,1323.71,1330.71,3275.0,1325.9,1330.71,1323.71,1330.71,3275.0
2024-03-07 14:00:00,1330.66,1332.14,1330.18,1331.26,2106.0,1330.66,1332.14,1330.18,1331.26,2106.0
2024-03-07 14:30:00,1332.58,1332.58,1325.29,1325.3,2387.0,1332.58,1332.58,1325.29,1325.3,2387.0
2024-03-07 15:00:00,1323.09,1329.2,1323.09,1328.95,1968.0,1323.09,1329.2,1323.09,1328.95,1968.0
2024-03-07 15:30:00,1329.9,1335.04,1327.47,1334.99,10367.0,1329.9,1335.04,1327.47,1334.99,10367.0
2024-03-08 09:30:00,1336.37,1349.76,1336.37,1338.01,3516.0,1336.37,1349.76,1336.37,1338.01,3516.0
2024-03-08 10:00:00,1341.49,1346.83,1340.79,1344.75,3400.0,1341.49,1346.83,1340.79,1344.75,3400.0
2024-03-08 10:30:00,1341.57,1346.69,1339.08,1346.69,1436.0,1341.57,1346.69,1339.08,1346.69,1436.0
2024-03-08 11:00:00,1339.79,1342.9,1331.9,1331.9,1076.0,1339.79,1342.9,1331.9,1331.9,1076.0
2024-03-08 11:30:00,1326.96,1326.96,1324.39,1326.1,513.0,1326.96,1326.96,1324.39,1326.1,513.0
2024-03-08 12:00:00,1319.73,1320.02,1317.0,1317.79,1000.0,1319.73,1320.02,1317.0,1317.79,1000.0
2024-03-08 12:30:00,1319.7,1323.0,1319.7,1320.28,4141.0,1319.7,1323.0,1319.7,1320.28,4141.0
2024-03-08 13:00:00,1315.52,1315.52,1306.22,1308.79,4214.0,1315.52,1315.52,1306.22,1308.79,4214.0
2024-03-08 13:30:00,1310.76,1310.88,1296.0,1299.72,8593.0,1310.76,1310.88,1296.0,1299.72,8593.0
2024-03-08 14:00:00,1304.43,1310.91,1301.68,1310.91,1300.0,1304.43,1310.91,1301.68,1310.91,1300.0
2024-03-08 14:30:00,1311.05,1314.45,1310.64,1313.72,698.0,1311.05,1314.45,1310.64,1313.72,698.0
2024-03-08 15:00:00,1311.67,1311.68,1301.0,1301.01,1100.0,1311.67,1311.68,1301.0,1301.01,1100.0
2024-03-08 15:30:00,1301.32,1302.32,1297.82,1298.51,11269.0,1301.32,1302.32,1297.82,1298.51,11269.0
2024-03-11 09:30:00,1288.29,1294.96,1270.0,1271.01,8289.0,1288.29,1294.96,1270.0,1271.01,8289.0
2024-03-11 10:00:00,1270.39,1277.31,1263.88,1273.61,4219.0,1270.39,1277.31,1263.88,1273.61,4219.0
2024-03-11 10:30:00,1274.54,1274.54,1267.26,1274.18,4925.0,1274.54,1274.54,1267.26,1274.18,4925.0
2024-03-11 11:00:00,1278.04,1278.04,1274.0,1274.23,739.0,1278.04,1278.04,1274.0,1274.23,739.0
2024-03-11 11:30:00,1270.0,1272.76,1270.0,1272.76,759.0,1270.0,1272.76,1270.0,1272.76,759.0
2024-03-11 12:00:00,1272.5,1272.5,1270.19,1271.21,2577.0,1272.5,1272.5,1270.19,1271.21,2577.0
2024-03-11 12:30:00,1271.25,1272.42,1270.04,1271.24,1140.0,1271.25,1272.42,1270.04,1271.24,1140.0
2024-03-11 13:00:00,1271.4,1271.87,1266.0,1267.91,4010.0,1271.4,1271.87,1266.0,1267.91,4010.0
2024-03-11 13:30:00,1267.91,1268.39,1262.86,1268.18,2485.0,1267.91,1268.39,1262.86,1268.18,2485.0
2024-03-11 14:00:00,1271.24,1275.35,1271.24,1275.35,811.0,1271.24,1275.35,1271.24,1275.35,811.0
2024-03-11 14:30:00,1280.93,1282.47,1275.95,1281.89,2725.0,1280.93,1282.47,1275.95,1281.89,2725.0
2024-03-11 15:00:00,1280.5,1283.64,1277.71,1283.64,3500.0,1280.5,1283.64,1277.71,1283.64,3500.0
2024-03-11 15:30:00,1283.73,1284.95,1277.2,1283.8,7406.0,1283.73,1284.95,1277.2,1283.8,7406.0
2024-03-12 09:30:00,1289.42,1300.87,1282.84,1300.87,4087.0,1289.42,1300.87,1282.84,1300.87,4087.0
2024-03-12 10:00:00,1302.02,1306.75,1300.34,1306.3,4227.0,1302.02,1306.75,1300.34,1306.3,4227.0
2024-03-12 10:30:00,1310.0,1310.0,1303.92,1303.92,1500.0,1310.0,1310.0,1303.92,1303.92,1500.0
2024-03-12 11:00:00,1304.92,1318.13,1304.92,1318.12,5956.0,1304.92,1318.13,1304.92,1318.12,5956.0
2024-03-12 11:30:00,1318.96,1318.96,1311.66,1316.45,1550.0,1318.96,1318.96,1311.66,1316.45,1550.0
2024-03-12 12:00:00,1314.6,1315.62,1313.21,1313.73,1812.0,1314.6,1315.62,1313.21,1313.73,1812.0
2024-03-12 12:30:00,1314.52,1314.52,1311.95,1312.86,520.0,1314.52,1314.52,1311.95,1312.86,520.0
2024-03-12 13:00:00,1315.81,1315.81,1307.41,1310.63,1836.0,1315.81,1315.81,1307.41,1310.63,1836.0
2024-03-12 13:30:00,1311.16,1316.53,1311.16,1314.7,2600.0,1311.16,1316.53,1311.16,1314.7,2600.0
2024-03-12 14:00:00,1317.53,1325.06,1317.53,1325.06,4763.0,1317.53,1325.06,1317.53,1325.06,4763.0
2024-03-12 14:30:00,1326.63,1331.97,1325.48,1327.14,7836.0,1326.63,1331.97,1325.48,1327.14,7836.0
2024-03-12 15:00:00,1325.3,1326.82,1323.4,1326.82,2123.0,1325.3,1326.82,1323.4,1326.82,2123.0
2024-03-12 15:30:00,1327.58,1330.26,1322.33,1330.15,13940.0,1327.58,1330.26,1322.33,1330.15,13940.0
2024-03-13 09:30:00,1324.23,1327.54,1305.28,1306.16,8521.0,1324.23,1327.54,1305.28,1306.16,8521.0
2024-03-13 10:00:00,1303.61,1313.21,1298.88,1311.51,12425.0,1303.61,1313.21,1298.88,1311.51,12425.0
2024-03-13 10:30:00,1313.0,1316.04,1310.95,1311.84,4476.0,1313.0,1316.04,1310.95,1311.84,4476.0
2024-03-13 11:00:00,1307.06,1311.9,1306.75,1306.93,2129.0,1307.06,1311.9,1306.75,1306.93,2129.0
2024-03-13 11:30:00,1302.49,1306.14,1291.53,1294.3,5582.0,1302.49,1306.14,1291.53,1294.3,5582.0
2024-03-13 12:00:00,1294.81,1296.09,1283.28,1285.18,9679.0,1294.81,1296.09,1283.28,1285.18,9679.0
2024-03-13 12:30:00,1280.63,1291.87,1280.63,1287.16,4906.0,1280.63,1291.87,1280.63,1287.16,4906.0
2024-03-13 13:00:00,1287.34,1294.06,1287.34,1289.33,3552.0,1287.34,1294.06,1287.34,1289.33,3552.0
2024-03-13 13:30:00,1289.33,1297.08,1289.33,1296.38,4475.0,1289.33,1297.08,1289.33,1296.38,4475.0
2024-03-13 14:00:00,1296.64,1298.65,1279.66,1281.14,20306.0,1296.64,1298.65,1279.66,1281.14,20306.0
2024-03-13 14:30:00,1283.75,1289.67,1273.21,1274.85,4561.0,1283.75,1289.67,1273.21,1274.85,4561.0
2024-03-13 15:00:00,1271.11,1271.11,1221.3,1228.59,22758.0,1271.11,1271.11,1221.3,1228.59,22758.0
2024-03-13 15:30:00,1232.21,1255.0,1230.52,1245.52,39481.0,1232.21,1255.0,1230.52,1245.52,39481.0
2024-03-14 09:30:00,1251.52,1258.77,1220.05,1220.36,12101.0,1251.52,1258.77,1220.05,1220.36,12101.0
2024-03-14 10:00:00,1221.83,1227.0,1198.77,1201.17,16409.0,1221.83,1227.0,1198.77,1201.17,16409.0
2024-03-14 10:30:00,1202.01,1215.64,1198.48,1215.02,12079.0,1202.01,1215.64,1198.48,1215.02,12079.0
2024-03-14 11:00:00,1216.57,1219.0,1198.71,1203.52,8082.0,1216.57,1219.0,1198.71,1203.52,8082.0
2024-03-14 11:30:00,1202.93,1206.87,1199.79,1203.14,4747.0,1202.93,1206.87,1199.79,1203.14,4747.0
2024-03-14 12:00:00,1203.78,1204.09,1198.49,1202.75,4040.0,1203.78,1204.09,1198.49,1202.75,4040.0
2024-03-14 12:30:00,1203.1,1206.92,1203.03,1203.03,4312.0,1203.1,1206.92,1203.03,1203.03,4312.0
2024-03-14 13:00:00,1200.9,1203.39,1196.88,1203.38,8699.0,1200.9,1203.39,1196.88,1203.38,8699.0
2024-03-14 13:30:00,1202.77,1205.74,1199.65,1205.72,6145.0,1202.77,1205.74,1199.65,1205.72,6145.0
2024-03-14 14:00:00,1204.23,1206.41,1201.1,1201.67,5403.0,1204.23,1206.41,1201.1,1201.67,5403.0
2024-03-14 14:30:00,1200.55,1208.17,1192.75,1196.42,13744.0,1200.55,1208.17,1192.75,1196.42,13744.0
2024-03-14 15:00:00,1196.23,1202.01,1193.86,1199.56,7652.0,1196.23,1202.01,1193.86,1199.56,7652.0
2024-03-14 15:30:00,1198.51,1203.19,1194.7,1203.19,16675.0,1198.51,1203.19,1194.7,1203.19,16675.0
2024-03-15 09:30:00,1188.1,1193.33,1181.0,1188.67,20292.0,1188.1,1193.33,1181.0,1188.67,20292.0
2024-03-15 10:00:00,1182.63,1192.98,1182.62,1192.72,4548.0,1182.63,1192.98,1182.62,1192.72,4548.0
2024-03-15 10:30:00,1192.18,1199.07,1190.93,1197.73,4710.0,1192.18,1199.07,1190.93,1197.73,4710.0
2024-03-15 11:00:00,1197.89,1202.63,1194.03,1199.26,4185.0,1197.89,1202.63,1194.03,1199.26,4185.0
2024-03-15 11:30:00,1201.25,1203.07,1197.33,1201.29,2972.0,1201.25,1203.07,1197.33,1201.29,2972.0
2024-03-15 12:00:00,1198.6,1201.0,1193.27,1195.31,2514.0,1198.6,1201.0,1193.27,1195.31,2514.0
2024-03-15 12:30:00,1199.59,1199.99,1197.58,1197.58,600.0,1199.59,1199.99,1197.58,1197.58,600.0
2024-03-15 13:00:00,1196.61,1201.69,1196.61,1199.64,2085.0,1196.61,1201.69,1196.61,1199.64,2085.0
2024-03-15 13:30:00,1200.0,1204.5,1200.0,1204.5,3779.0,1200.0,1204.5,1200.0,1204.5,3779.0
2024-03-15 14:00:00,1206.45,1208.02,1204.3,1204.56,4657.0,1206.45,1208.02,1204.3,1204.56,4657.0
2024-03-15 14:30:00,1206.34,1206.93,1204.94,1206.93,4479.0,1206.34,1206.93,1204.94,1206.93,4479.0
2024-03-15 15:00:00,1208.04,1213.63,1206.88,1212.65,10620.0,1208.04,1213.63,1206.88,1212.65,10620.0
2024-03-15 15:30:00,1213.51,1213.51,1207.41,1211.94,21634.0,1213.51,1213.51,1207.41,1211.94,21634.0
2024-03-18 09:30:00,1217.97,1254.99,1217.97,1229.84,11259.0,1217.97,1254.99,1217.97,1229.84,11259.0
2024-03-18 10:00:00,1230.48,1233.86,1226.75,1232.22,4331.0,1230.48,1233.86,1226.75,1232.22,4331.0
2024-03-18 10:30:00,1231.62,1231.62,1216.33,1218.5,8360.0,1231.62,1231.62,1216.33,1218.5,8360.0
2024-03-18 11:00:00,1220.79,1224.14,1218.11,1222.24,2443.0,1220.79,1224.14,1218.11,1222.24,2443.0
2024-03-18 11:30:00,1223.3,1224.92,1223.29,1224.92,205.0,1223.3,1224.92,1223.29,1224.92,205.0
2024-03-18 12:00:00,1220.51,1225.92,1220.51,1224.26,2707.0,1220.51,1225.92,1220.51,1224.26,2707.0
2024-03-18 12:30:00,1226.4,1226.92,1224.3,1224.3,756.0,1226.4,1226.92,1224.3,1224.3,756.0
2024-03-18 13:00:00,1224.3,1229.36,1223.5,1228.14,2151.0,1224.3,1229.36,1223.5,1228.14,2151.0
2024-03-18 13:30:00,1226.84,1227.21,1224.63,1226.19,431.0,1226.84,1227.21,1224.63,1226.19,431.0
2024-03-18 14:00:00,1226.19,1229.76,1226.19,1228.76,2636.0,1226.19,1229.76,1226.19,1228.76,2636.0
2024-03-18 14:30:00,1228.57,1228.57,1223.56,1225.53,1830.0,1228.57,1228.57,1223.56,1225.53,1830.0
2024-03-18 15:00:00,1226.17,1228.47,1224.07,1224.28,1600.0,1226.17,1228.47,1224.07,1224.28,1600.0
2024-03-18 15:30:00,1224.83,1224.85,1219.96,1222.6,9224.0,1224.83,1224.85,1219.96,1222.6,9224.0
2024-03-19 09:30:00,1216.82,1228.62,1210.0,1225.43,6241.0,1216.82,1228.62,1210.0,1225.43,6241.0
2024-03-19 10:00:00,1224.82,1227.01,1217.31,1217.8,1267.0,1224.82,1227.01,1217.31,1217.8,1267.0
2024-03-19 10:30:00,1216.83,1221.36,1213.55,1217.65,2296.0,1216.83,1221.36,1213.55,1217.65,2296.0
2024-03-19 11:00:00,1215.03,1223.05,1215.03,1222.05,3951.0,1215.03,1223.05,1215.03,1222.05,3951.0
2024-03-19 11:30:00,1220.91,1221.26,1218.56,1218.56,700.0,1220.91,1221.26,1218.56,1218.56,700.0
2024-03-19 12:00:00,1222.74,1230.34,1222.74,1230.34,3206.0,1222.74,1230.34,1222.74,1230.34,3206.0
2024-03-19 12:30:00,1230.52,1234.21,1229.11,1230.37,1500.0,1230.52,1234.21,1229.11,1230.37,1500.0
2024-03-19 13:00:00,1229.54,1230.19,1228.29,1230.19,1309.0,1229.54,1230.19,1228.29,1230.19,1309.0
2024-03-19 13:30:00,1228.72,1231.21,1225.89,1228.08,4222.0,1228.72,1231.21,1225.89,1228.08,4222.0
2024-03-19 14:00:00,1225.68,1229.91,1225.61,1229.24,1306.0,1225.68,1229.91,1225.61,1229.24,1306.0
2024-03-19 14:30:00,1230.59,1237.04,1230.57,1234.63,2104.0,1230.59,1237.04,1230.57,1234.63,2104.0
2024-03-19 15:00:00,1232.96,1233.13,1229.11,1233.03,2313.0,1232.96,1233.13,1229.11,1233.03,2313.0
2024-03-19 15:30:00,1232.34,1239.73,1230.91,1236.51,8088.0,1232.34,1239.73,1230.91,1236.51,8088.0
2024-03-20 09:30:00,1243.38,1247.13,1230.43,1230.43,2093.0,1243.38,1247.13,1230.43,1230.43,2093.0
2024-03-20 10:00:00,1230.43,1236.85,1228.02,1236.85,1307.0,1230.43,1236.85,1228.02,1236.85,1307.0
2024-03-20 10:30:00,1235.44,1235.46,1233.84,1234.2,913.0,1235.44,1235.46,1233.84,1234.2,913.0
2024-03-20 11:00:00,1236.01,1239.92,1235.23,1239.77,775.0,1236.01,1239.92,1235.23,1239.77,775.0
2024-03-20 11:30:00,1239.08,1241.25,1239.07,1241.25,500.0,1239.08,1241.25,1239.07,1241.25,500.0
2024-03-20 12:00:00,1242.64,1246.01,1242.64,1246.01,300.0,1242.64,1246.01,1242.64,1246.01,300.0
2024-03-20 12:30:00,1245.85,1246.21,1243.0,1243.79,800.0,1245.85,1246.21,1243.0,1243.79,800.0
2024-03-20 13:00:00,1241.39,1241.39,1237.84,1237.84,1323.0,1241.39,1241.39,1237.84,1237.84,1323.0
2024-03-20 13:30:00,1237.84,1237.84,1235.43,1236.22,1104.0,1237.84,1237.84,1235.43,1236.22,1104.0
2024-03-20 14:00:00,1239.07,1243.57,1237.05,1242.25,2223.0,1239.07,1243.57,1237.05,1242.25,2223.0
2024-03-20 14:30:00,1236.08,1244.24,1232.57,1236.43,1340.0,1236.08,1244.24,1232.57,1236.43,1340.0
2024-03-20 15:00:00,1237.49,1239.49,1235.15,1237.93,1685.0,1237.49,1239.49,1235.15,1237.93,1685.0
2024-03-20 15:30:00,1241.86,1246.25,1237.23,1244.65,9899.0,1241.86,1246.25,1237.23,1244.65,9899.0
2024-03-21 09:30:00,1258.76,1258.76,1241.41,1252.48,3776.0,1258.76,1258.76,1241.41,1252.48,3776.0
2024-03-21 10:00:00,1257.75,1261.89,1254.42,1260.83,3857.0,1257.75,1261.89,1254.42,1260.83,3857.0
2024-03-21 10:30:00,1261.03,1280.8,1258.57,1279.0,8649.0,1261.03,1280.8,1258.57,1279.0,8649.0
2024-03-21 11:00:00,1274.33,1277.63,1273.82,1274.69,1299.0,1274.33,1277.63,1273.82,1274.69,1299.0
2024-03-21 11:30:00,1274.47,1282.53,1274.46,1282.53,2138.0,1274.47,1282.53,1274.46,1282.53,2138.0
2024-03-21 12:00:00,1282.4,1282.4,1278.53,1278.54,670.0,1282.4,1282.4,1278.53,1278.54,670.0
2024-03-21 12:30:00,1277.2,1283.97,1274.64,1283.97,1508.0,1277.2,1283.97,1274.64,1283.97,1508.0
2024-03-21 13:00:00,1281.28,1281.28,1281.28,1281.28,140.0,1281.28,1281.28,1281.28,1281.28,140.0
2024-03-21 13:30:00,1283.7,1287.46,1281.33,1281.52,1000.0,1283.7,1287.46,1281.33,1281.52,1000.0
2024-03-21 14:00:00,1280.12,1285.51,1280.0,1284.47,3674.0,1280.12,1285.51,1280.0,1284.47,3674.0
2024-03-21 14:30:00,1284.5,1284.5,1278.69,1281.78,1293.0,1284.5,1284.5,1278.69,1281.78,1293.0
2024-03-21 15:00:00,1282.34,1284.65,1282.33,1283.69,1925.0,1282.34,1284.65,1282.33,1283.69,1925.0
2024-03-21 15:30:00,1280.92,1283.74,1275.35,1280.1,16616.0,1280.92,1283.74,1275.35,1280.1,16616.0
2024-03-22 09:30:00,1280.0,1286.0,1270.82,1277.07,27821.0,1280.0,1286.0,1270.82,1277.07,27821.0
2024-03-22 10:00:00,1277.7,1278.06,1270.62,1272.35,1140.0,1277.7,1278.06,1270.62,1272.35,1140.0
2024-03-22 10:30:00,1275.23,1278.0,1264.09,1264.1,6578.0,1275.23,1278.0,1264.09,1264.1,6578.0
2024-03-22 11:00:00,1265.53,1267.79,1265.53,1267.78,500.0,1265.53,1267.79,1265.53,1267.78,500.0
2024-03-22 11:30:00,1269.89,1274.0,1269.89,1274.0,579.0,1269.89,1274.0,1269.89,1274.0,579.0
2024-03-22 12:00:00,1272.11,1273.94,1268.03,1271.29,6201.0,1272.11,1273.94,1268.03,1271.29,6201.0
2024-03-22 12:30:00,1271.11,1273.01,1267.59,1273.01,5800.0,1271.11,1273.01,1267.59,1273.01,5800.0
2024-03-22 13:00:00,1271.48,1275.57,1271.48,1274.15,5600.0,1271.48,1275.57,1271.48,1274.15,5600.0
2024-03-22 13:30:00,1269.99,1276.73,1269.99,1276.38,6213.0,1269.99,1276.73,1269.99,1276.38,6213.0
2024-03-22 14:00:00,1276.38,1279.72,1275.23,1279.28,1393.0,1276.38,1279.72,1275.23,1279.28,1393.0
2024-03-22 14:30:00,1277.85,1278.51,1275.39,1275.39,6000.0,1277.85,1278.51,1275.39,1275.39,6000.0
2024-03-22 15:00:00,1275.75,1275.75,1271.26,1275.24,6137.0,1275.75,1275.75,1271.26,1275.24,6137.0
2024-03-22 15:30:00,1273.85,1277.26,1270.28,1276.65,20475.0,1273.85,1277.26,1270.28,1276.65,20475.0
2024-03-25 09:30:00,1276.74,1276.74,1267.08,1268.7,1257.0,1276.74,1276.74,1267.08,1268.7,1257.0
2024-03-25 10:00:00,1268.7,1269.46,1266.14,1267.43,780.0,1268.7,1269.46,1266.14,1267.43,780.0
2024-03-25 10:30:00,1266.83,1269.85,1265.75,1269.26,7101.0,1266.83,1269.85,1265.75,1269.26,7101.0
2024-03-25 11:00:00,1268.16,1268.16,1262.99,1262.99,1864.0,1268.16,1268.16,1262.99,1262.99,1864.0
2024-03-25 11:30:00,1260.2,1263.25,1260.19,1263.25,814.0,1260.2,1263.25,1260.19,1263.25,814.0
2024-03-25 12:00:00,1261.48,1267.0,1261.48,1265.88,2014.0,1261.48,1267.0,1261.48,1265.88,2014.0
2024-03-25 12:30:00,1265.95,1266.45,1265.35,1266.02,795.0,1265.95,1266.45,1265.35,1266.02,795.0
2024-03-25 13:00:00,1265.5,1266.27,1265.5,1266.27,900.0,1265.5,1266.27,1265.5,1266.27,900.0
2024-03-25 13:30:00,1266.38,1269.56,1266.37,1269.56,900.0,1266.38,1269.56,1266.37,1269.56,900.0
2024-03-25 14:00:00,1273.49,1275.41,1269.27,1269.27,959.0,1273.49,1275.41,1269.27,1269.27,959.0
2024-03-25 14:30:00,1267.69,1267.69,1266.14,1266.78,400.0,1267.69,1267.69,1266.14,1266.78,400.0
2024-03-25 15:00:00,1265.57,1269.32,1263.26,1267.98,13885.0,1265.57,1269.32,1263.26,1267.98,13885.0
2024-03-25 15:30:00,1268.82,1268.82,1263.44,1263.8,2308.0,1268.82,1268.82,1263.44,1263.8,2308.0
2024-03-26 09:30:00,1277.19,1279.35,1276.16,1276.16,1558.0,1277.19,1279.35,1276.16,1276.16,1558.0
2024-03-26 10:00:00,1277.12,1284.43,1276.02,1276.02,2089.0,1277.12,1284.43,1276.02,1276.02,2089.0
2024-03-26 10:30:00,1274.0,1280.39,1271.3,1280.38,6350.0,1274.0,1280.39,1271.3,1280.38,6350.0
2024-03-26 11:00:00,1280.21,1283.58,1280.2,1282.49,3264.0,1280.21,1283.58,1280.2,1282.49,3264.0
2024-03-26 11:30:00,1280.84,1281.97,1276.84,1281.66,4393.0,1280.84,1281.97,1276.84,1281.66,4393.0
2024-03-26 12:00:00,1280.24,1280.37,1275.45,1275.45,1501.0,1280.24,1280.37,1275.45,1275.45,1501.0
2024-03-26 12:30:00,1277.58,1281.49,1277.58,1281.49,1100.0,1277.58,1281.49,1277.58,1281.49,1100.0
2024-03-26 13:00:00,1285.21,1285.55,1282.29,1284.79,1073.0,1285.21,1285.55,1282.29,1284.79,1073.0
2024-03-26 13:30:00,1285.74,1285.74,1283.44,1285.24,672.0,1285.74,1285.74,1283.44,1285.24,672.0
2024-03-26 14:00:00,1284.91,1287.81,1284.87,1286.0,1600.0,1284.91,1287.81,1284.87,1286.0,1600.0
2024-03-26 14:30:00,1287.0,1287.0,1284.45,1286.08,2001.0,1287.0,1287.0,1284.45,1286.08,2001.0
2024-03-26 15:00:00,1286.08,1290.13,1286.06,1287.1,5000.0,1286.08,1290.13,1286.06,1287.1,5000.0
2024-03-26 15:30:00,1285.45,1286.85,1280.99,1283.78,8725.0,1285.45,1286.85,1280.99,1283.78,8725.0
2024-03-27 09:30:00,1292.0,1307.98,1280.02,1286.61,7632.0,1292.0,1307.98,1280.02,1286.61,7632.0
2024-03-27 10:00:00,1284.86,1285.1,1281.81,1284.17,3887.0,1284.86,1285.1,1281.81,1284.17,3887.0
2024-03-27 10:30:00,1281.71,1282.18,1271.06,1273.63,1745.0,1281.71,1282.18,1271.06,1273.63,1745.0
2024-03-27 11:00:00,1273.03,1278.99,1273.03,1274.96,2325.0,1273.03,1278.99,1273.03,1274.96,2325.0
2024-03-27 11:30:00,1273.67,1275.24,1270.64,1270.86,3744.0,1273.67,1275.24,1270.64,1270.86,3744.0
2024-03-27 12:00:00,1271.69,1271.69,1268.63,1268.63,476.0,1271.69,1271.69,1268.63,1268.63,476.0
2024-03-27 12:30:00,1266.7,1267.87,1266.19,1266.36,566.0,1266.7,1267.87,1266.19,1266.36,566.0
2024-03-27 13:00:00,1266.36,1268.35,1266.36,1268.35,234.0,1266.36,1268.35,1266.36,1268.35,234.0
2024-03-27 13:30:00,1269.89,1269.9,1269.89,1269.89,200.0,1269.89,1269.9,1269.89,1269.89,200.0
2024-03-27 14:00:00,1267.86,1268.49,1266.37,1267.05,1796.0,1267.86,1268.49,1266.37,1267.05,1796.0
2024-03-27 14:30:00,1263.98,1263.98,1255.18,1255.18,2317.0,1263.98,1263.98,1255.18,1255.18,2317.0
2024-03-27 15:00:00,1256.95,1259.1,1255.02,1256.82,1500.0,1256.95,1259.1,1255.02,1256.82,1500.0
2024-03-27 15:30:00,1259.37,1265.02,1258.48,1258.5,9638.0,1259.37,1265.02,1258.48,1258.5,9638.0
2024-03-28 09:30:00,1259.11,1276.48,1259.11,1267.14,3034.0,1259.11,1276.48,1259.11,1267.14,3034.0
2024-03-28 10:00:00,1267.14,1267.14,1252.36,1252.36,559.0,1267.14,1267.14,1252.36,1252.36,559.0
2024-03-28 10:30:00,1254.49,1257.51,1252.37,1256.44,1206.0,1254.49,1257.51,1252.37,1256.44,1206.0
2024-03-28 11:00:00,1256.83,1257.4,1253.15,1255.11,900.0,1256.83,1257.4,1253.15,1255.11,900.0
2024-03-28 11:30:00,1254.12,1256.79,1253.77,1254.49,2051.0,1254.12,1256.79,1253.77,1254.49,2051.0
2024-03-28 12:00:00,1255.17,1256.77,1254.31,1254.31,1391.0,1255.17,1256.77,1254.31,1254.31,1391.0
2024-03-28 12:30:00,1259.07,1259.14,1256.22,1259.14,851.0,1259.07,1259.14,1256.22,1259.14,851.0
2024-03-28 13:00:00,1258.72,1259.22,1255.58,1257.11,1023.0,1258.72,1259.22,1255.58,1257.11,1023.0
2024-03-28 13:30:00,1255.75,1260.38,1255.55,1260.38,1300.0,1255.75,1260.38,1255.55,1260.38,1300.0
2024-03-28 14:00:00,1256.97,1257.6,1256.1,1256.43,1784.0,1256.97,1257.6,1256.1,1256.43,1784.0
2024-03-28 14:30:00,1255.81,1257.34,1254.51,1257.34,1151.0,1255.81,1257.34,1254.51,1257.34,1151.0
2024-03-28 15:00:00,1258.11,1259.02,1257.6,1257.6,1092.0,1258.11,1259.02,1257.6,1257.6,1092.0
2024-03-28 15:30:00,1259.65,1259.65,1248.57,1248.57,13988.0,1259.65,1259.65,1248.57,1248.57,13988.0
2024-04-01 09:30:00,1249.61,1265.74,1247.93,1257.32,5761.0,1249.61,1265.74,1247.93,1257.32,5761.0
2024-04-01 10:00:00,1260.58,1260.63,1249.99,1253.79,1620.0,1260.58,1260.63,1249.99,1253.79,1620.0
2024-04-01 10:30:00,1253.67,1257.65,1253.26,1257.65,2355.0,1253.67,1257.65,1253.26,1257.65,2355.0
2024-04-01 11:00:00,1254.76,1260.78,1254.76,1260.57,3477.0,1254.76,1260.78,1254.76,1260.57,3477.0
2024-04-01 11:30:00,1258.78,1259.44,1257.74,1259.44,893.0,1258.78,1259.44,1257.74,1259.44,893.0
2024-04-01 12:00:00,1259.44,1260.25,1259.44,1259.81,559.0,1259.44,1260.25,1259.44,1259.81,559.0
2024-04-01 12:30:00,1258.9,1262.0,1258.9,1262.0,1658.0,1258.9,1262.0,1258.9,1262.0,1658.0
2024-04-01 13:00:00,1259.49,1259.49,1255.07,1256.41,1486.0,1259.49,1259.49,1255.07,1256.41,1486.0
2024-04-01 13:30:00,1256.98,1261.84,1256.98,1260.0,919.0,1256.98,1261.84,1256.98,1260.0,919.0
2024-04-01 14:00:00,1260.01,1260.01,1254.37,1254.37,1364.0,1260.01,1260.01,1254.37,1254.37,1364.0
2024-04-01 14:30:00,1254.28,1255.23,1253.8,1253.8,2133.0,1254.28,1255.23,1253.8,1253.8,2133.0
2024-04-01 15:00:00,1252.5,1253.88,1252.0,1252.7,735.0,1252.5,1253.88,1252.0,1252.7,735.0
2024-04-01 15:30:00,1251.59,1255.06,1248.95,1252.04,10989.0,1251.59,1255.06,1248.95,1252.04,10989.0
2024-04-02 09:30:00,1233.58,1242.92,1227.9,1229.5,4171.0,1233.58,1242.92,1227.9,1229.5,4171.0
2024-04-02 10:00:00,1227.57,1232.54,1224.81,1227.09,3340.0,1227.57,1232.54,1224.81,1227.09,3340.0
2024-04-02 10:30:00,1226.73,1232.84,1226.73,1230.95,6049.0,1226.73,1232.84,1226.73,1230.95,6049.0
2024-04-02 11:00:00,1231.71,1233.64,1229.91,1231.32,2010.0,1231.71,1233.64,1229.91,1231.32,2010.0
2024-04-02 11:30:00,1228.93,1230.8,1226.86,1227.88,2634.0,1228.93,1230.8,1226.86,1227.88,2634.0
2024-04-02 12:00:00,1230.42,1234.19,1230.42,1232.37,2369.0,1230.42,1234.19,1230.42,1232.37,2369.0
2024-04-02 12:30:00,1232.37,1234.11,1230.42,1232.0,1203.0,1232.37,1234.11,1230.42,1232.0,1203.0
2024-04-02 13:00:00,1232.61,1235.42,1231.87,1233.65,1000.0,1232.61,1235.42,1231.87,1233.65,1000.0
2024-04-02 13:30:00,1233.65,1237.74,1233.65,1236.26,2048.0,1233.65,1237.74,1233.65,1236.26,2048.0
2024-04-02 14:00:00,1236.79,1243.35,1235.87,1242.01,2516.0,1236.79,1243.35,1235.87,1242.01,2516.0
2024-04-02 14:30:00,1241.22,1243.09,1239.54,1243.09,1626.0,1241.22,1243.09,1239.54,1243.09,1626.0
2024-04-02 15:00:00,1239.89,1241.14,1238.48,1240.5,1591.0,1239.89,1241.14,1238.48,1240.5,1591.0
2024-04-02 15:30:00,1240.63,1247.46,1240.62,1245.36,12355.0,1240.63,1247.46,1240.62,1245.36,12355.0
2024-04-03 09:30:00,1229.61,1247.97,1229.61,1244.46,3137.0,1229.61,1247.97,1229.61,1244.46,3137.0
2024-04-03 10:00:00,1246.44,1252.0,1246.44,1252.0,3143.0,1246.44,1252.0,1246.44,1252.0,3143.0
2024-04-03 10:30:00,1252.0,1253.14,1247.88,1251.02,840.0,1252.0,1253.14,1247.88,1251.02,840.0
2024-04-03 11:00:00,1256.55,1257.0,1256.55,1257.0,200.0,1256.55,1257.0,1256.55,1257.0,200.0
2024-04-03 11:30:00,1257.27,1257.36,1257.27,1257.27,419.0,1257.27,1257.36,1257.27,1257.27,419.0
2024-04-03 12:00:00,1249.72,1253.27,1249.7,1253.18,2399.0,1249.72,1253.27,1249.7,1253.18,2399.0
2024-04-03 12:30:00,1254.3,1255.45,1254.3,1255.45,200.0,1254.3,1255.45,1254.3,1255.45,200.0
2024-04-03 13:00:00,1257.19,1257.28,1257.19,1257.19,1011.0,1257.19,1257.28,1257.19,1257.19,1011.0
2024-04-03 13:30:00,1261.67,1261.74,1260.57,1261.74,652.0,1261.67,1261.74,1260.57,1261.74,652.0
2024-04-03 14:00:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:30:00,1259.32,1259.32,1256.21,1256.21,711.0,1259.32,1259.32,1256.21,1256.21,711.0
2024-04-03 15:00:00,1254.29,1255.05,1249.53,1251.23,1593.0,1254.29,1255.05,1249.53,1251.23,1593.0
2024-04-03 15:30:00,1251.63,1254.92,1247.82,1249.51,5917.0,1251.63,1254.92,1247.82,1249.51,5917.0
2024-04-04 09:30:00,1260.61,1266.86,1243.49,1256.68,5570.0,1260.61,1266.86,1243.49,1256.68,5570.0
2024-04-04 10:00:00,1259.09,1259.09,1255.1,1255.1,300.0,1259.09,1259.09,1255.1,1255.1,300.0
2024-04-04 10:30:00,1257.35,1257.35,1254.06,1254.06,757.0,1257.35,1257.35,1254.06,1254.06,757.0
2024-04-04 11:00:00,1256.94,1256.94,1254.54,1254.54,200.0,1256.94,1256.94,1254.54,1254.54,200.0
2024-04-04 11:30:00,1256.28,1256.28,1256.28,1256.28,100.0,1256.28,1256.28,1256.28,1256.28,100.0
2024-04-04 12:00:00,1258.27,1259.57,1257.26,1257.26,891.0,1258.27,1259.57,1257.26,1257.26,891.0
2024-04-04 12:30:00,1257.26,1260.55,1257.26,1260.55,519.0,1257.26,1260.55,1257.26,1260.55,519.0
2024-04-04 13:00:00,1260.0,1262.16,1258.52,1262.16,1137.0,1260.0,1262.16,1258.52,1262.16,1137.0
2024-04-04 13:30:00,1260.38,1260.38,1253.8,1254.76,2052.0,1260.38,1260.38,1253.8,1254.76,2052.0
2024-04-04 14:00:00,1251.16,1253.81,1244.19,1244.9,2370.0,1251.16,1253.81,1244.19,1244.9,2370.0
2024-04-04 14:30:00,1236.57,1238.2,1226.82,1229.17,2192.0,1236.57,1238.2,1226.82,1229.17,2192.0
2024-04-04 15:00:00,1230.11,1230.24,1219.57,1219.57,2150.0,1230.11,1230.24,1219.57,1219.57,2150.0
2024-04-04 15:30:00,1219.01,1221.48,1214.89,1219.84,11209.0,1219.01,1221.48,1214.89,1219.84,11209.0
2024-04-05 09:30:00,1221.89,1239.01,1221.89,1239.01,1269.0,1221.89,1239.01,1221.89,1239.01,1269.0
2024-04-05 10:00:00,1235.2,1236.61,1231.04,1231.04,2233.0,1235.2,1236.61,1231.04,1231.04,2233.0
2024-04-05 10:30:00,1231.49,1236.67,1230.35,1236.67,3407.0,1231.49,1236.67,1230.35,1236.67,3407.0
2024-04-05 11:00:00,1237.45,1237.45,1231.81,1234.09,1089.0,1237.45,1237.45,1231.81,1234.09,1089.0
2024-04-05 11:30:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 12:00:00,1239.16,1241.25,1239.16,1239.62,1420.0,1239.16,1241.25,1239.16,1239.62,1420.0
2024-04-05 12:30:00,1240.3,1241.71,1240.0,1241.71,404.0,1240.3,1241.71,1240.0,1241.71,404.0
2024-04-05 13:00:00,1241.46,1241.46,1241.45,1241.46,400.0,1241.46,1241.46,1241.45,1241.46,400.0
2024-04-05 13:30:00,1243.4,1243.4,1236.94,1236.94,300.0,1243.4,1243.4,1236.94,1236.94,300.0
2024-04-05 14:00:00,1234.42,1237.77,1233.02,1235.01,1039.0,1234.42,1237.77,1233.02,1235.01,1039.0
2024-04-05 14:30:00,1235.01,1235.01,1235.01,1235.01,111.0,1235.01,1235.01,1235.01,1235.01,111.0
2024-04-05 15:00:00,1233.81,1235.33,1233.32,1235.11,836.0,1233.81,1235.33,1233.32,1235.11,836.0
2024-04-05 15:30:00,1234.54,1234.54,1230.34,1230.34,2288.0,1234.54,1234.54,1230.34,1230.34,2288.0
2024-04-08 09:30:00,1232.31,1232.31,1222.46,1230.87,1017.0,1232.31,1232.31,1222.46,1230.87,1017.0
2024-04-08 10:00:00,1232.84,1234.86,1226.49,1234.07,1750.0,1232.84,1234.86,1226.49,1234.07,1750.0
2024-04-08 10:30:00,1234.99,1236.55,1231.6,1231.6,2898.0,1234.99,1236.55,1231.6,1231.6,2898.0
2024-04-08 11:00:00,1232.92,1232.92,1230.97,1232.21,2313.0,1232.92,1232.92,1230.97,1232.21,2313.0
2024-04-08 11:30:00,1233.73,1233.81,1230.55,1231.17,1811.0,1233.73,1233.81,1230.55,1231.17,1811.0
2024-04-08 12:00:00,1233.92,1239.29,1233.92,1239.29,2489.0,1233.92,1239.29,1233.92,1239.29,2489.0
2024-04-08 12:30:00,1240.53,1244.04,1237.48,1243.55,1014.0,1240.53,1244.04,1237.48,1243.55,1014.0
2024-04-08 13:00:00,1242.71,1243.97,1237.41,1239.04,2111.0,1242.71,1243.97,1237.41,1239.04,2111.0
2024-04-08 13:30:00,1238.39,1240.58,1237.87,1240.58,1290.0,1238.39,1240.58,1237.87,1240.58,1290.0
2024-04-08 14:00:00,1240.59,1243.69,1240.59,1243.5,1022.0,1240.59,1243.69,1240.59,1243.5,1022.0
2024-04-08 14:30:00,1242.22,1243.67,1242.22,1243.67,500.0,1242.22,1243.67,1242.22,1243.67,500.0
2024-04-08 15:00:00,1243.64,1243.64,1239.22,1239.31,3020.0,1243.64,1243.64,1239.22,1239.31,3020.0
2024-04-08 15:30:00,1239.31,1239.57,1234.85,1239.49,4376.0,1239.31,1239.57,1234.85,1239.49,4376.0
2024-04-09 09:30:00,1246.45,1246.45,1232.61,1232.61,2919.0,1246.45,1246.45,1232.61,1232.61,2919.0
2024-04-09 10:00:00,1229.76,1232.0,1225.95,1227.51,1685.0,1229.76,1232.0,1225.95,1227.51,1685.0
2024-04-09 10:30:00,1219.54,1221.32,1209.54,1218.16,6432.0,1219.54,1221.32,1209.54,1218.16,6432.0
2024-04-09 11:00:00,1220.17,1220.17,1216.08,1218.53,2162.0,1220.17,1220.17,1216.08,1218.53,2162.0
2024-04-09 11:30:00,1216.69,1220.65,1216.49,1220.6,3080.0,1216.69,1220.65,1216.49,1220.6,3080.0
2024-04-09 12:00:00,1220.2,1220.2,1219.19,1219.62,400.0,1220.2,1220.2,1219.19,1219.62,400.0
2024-04-09 12:30:00,1220.0,1222.98,1218.39,1221.52,981.0,1220.0,1222.98,1218.39,1221.52,981.0
2024-04-09 13:00:00,1216.12,1221.74,1216.0,1220.1,1500.0,1216.12,1221.74,1216.0,1220.1,1500.0
2024-04-09 13:30:00,1220.1,1221.65,1220.1,1221.65,330.0,1220.1,1221.65,1220.1,1221.65,330.0
2024-04-09 14:00:00,1219.93,1219.93,1219.93,1219.93,100.0,1219.93,1219.93,1219.93,1219.93,100.0
2024-04-09 14:30:00,1215.19,1217.69,1215.19,1217.28,2276.0,1215.19,1217.69,1215.19,1217.28,2276.0
2024-04-09 15:00:00,1215.62,1220.1,1214.08,1219.42,2486.0,1215.62,1220.1,1214.08,1219.42,2486.0
2024-04-09 15:30:00,1218.25,1221.42,1215.01,1217.22,8655.0,1218.25,1221.42,1215.01,1217.22,8655.0
2024-04-10 09:30:00,1200.0,1210.41,1194.91,1206.65,10946.0,1200.0,1210.41,1194.91,1206.65,10946.0
2024-04-10 10:00:00,1211.26,1211.26,1199.22,1199.75,2569.0,1211.26,1211.26,1199.22,1199.75,2569.0
2024-04-10 10:30:00,1201.31,1202.6,1197.38,1198.13,1466.0,1201.31,1202.6,1197.38,1198.13,1466.0
2024-04-10 11:00:00,1197.2,1198.02,1196.58,1197.49,449.0,1197.2,1198.02,1196.58,1197.49,449.0
2024-04-10 11:30:00,1196.65,1196.65,1194.6,1196.18,1298.0,1196.65,1196.65,1194.6,1196.18,1298.0
2024-04-10 12:00:00,1195.82,1196.63,1193.75,1194.49,976.0,1195.82,1196.63,1193.75,1194.49,976.0
2024-04-10 12:30:00,1195.58,1195.58,1191.91,1194.77,1121.0,1195.58,1195.58,1191.91,1194.77,1121.0
2024-04-10 13:00:00,1190.54,1191.08,1186.84,1191.08,2259.0,1190.54,1191.08,1186.84,1191.08,2259.0
2024-04-10 13:30:00,1188.42,1190.6,1184.89,1190.6,1885.0,1188.42,1190.6,1184.89,1190.6,1885.0
2024-04-10 14:00:00,1189.74,1190.44,1187.22,1187.67,1200.0,1189.74,1190.44,1187.22,1187.67,1200.0
2024-04-10 14:30:00,1186.5,1188.75,1185.74,1185.75,1400.0,1186.5,1188.75,1185.74,1185.75,1400.0
2024-04-10 15:00:00,1185.42,1186.12,1182.81,1183.46,4740.0,1185.42,1186.12,1182.81,1183.46,4740.0
2024-04-10 15:30:00,1182.35,1185.15,1177.61,1180.56,22452.0,1182.35,1185.15,1177.61,1180.56,22452.0
2024-04-11 09:30:00,1187.13,1189.88,1180.25,1183.64,8158.0,1187.13,1189.88,1180.25,1183.64,8158.0
2024-04-11 10:00:00,1182.83,1187.13,1180.62,1186.12,2414.0,1182.83,1187.13,1180.62,1186.12,2414.0
2024-04-11 10:30:00,1185.23,1187.87,1184.88,1186.77,1956.0,1185.23,1187.87,1184.88,1186.77,1956.0
2024-04-11 11:00:00,1188.1,1191.72,1186.44,1190.52,1350.0,1188.1,1191.72,1186.44,1190.52,1350.0
2024-04-11 11:30:00,1191.77,1196.02,1191.77,1196.02,919.0,1191.77,1196.02,1191.77,1196.02,919.0
2024-04-11 12:00:00,1195.83,1195.83,1191.72,1193.77,2373.0,1195.83,1195.83,1191.72,1193.77,2373.0
2024-04-11 12:30:00,1191.48,1192.4,1190.0,1191.62,1464.0,1191.48,1192.4,1190.0,1191.62,1464.0
2024-04-11 13:00:00,1191.69,1199.67,1191.68,1199.27,2308.0,1191.69,1199.67,1191.68,1199.27,2308.0
2024-04-11 13:30:00,1197.46,1198.13,1192.33,1193.89,1800.0,1197.46,1198.13,1192.33,1193.89,1800.0
2024-04-11 14:00:00,1194.61,1195.78,1194.61,1195.28,400.0,1194.61,1195.78,1194.61,1195.28,400.0
2024-04-11 14:30:00,1194.64,1195.45,1192.98,1192.99,900.0,1194.64,1195.45,1192.98,1192.99,900.0
2024-04-11 15:00:00,1193.86,1197.58,1193.86,1195.55,1000.0,1193.86,1197.58,1193.86,1195.55,1000.0
2024-04-11 15:30:00,1194.72,1196.0,1190.87,1190.87,6101.0,1194.72,1196.0,1190.87,1190.87,6101.0
2024-04-12 09:30:00,1168.89,1182.39,1168.89,1180.48,3070.0,1168.89,1182.39,1168.89,1180.48,3070.0
2024-04-12 10:00:00,1183.5,1183.5,1176.6,1180.0,2091.0,1183.5,1183.5,1176.6,1180.0,2091.0
2024-04-12 10:30:00,1180.0,1180.0,1172.9,1174.3,900.0,1180.0,1180.0,1172.9,1174.3,900.0
2024-04-12 11:00:00,1177.99,1181.24,1177.99,1181.24,700.0,1177.99,1181.24,1177.99,1181.24,700.0
2024-04-12 11:30:00,1183.74,1183.74,1177.29,1177.29,600.0,1183.74,1183.74,1177.29,1177.29,600.0
2024-04-12 12:00:00,1176.18,1176.19,1172.25,1173.75,920.0,1176.18,1176.19,1172.25,1173.75,920.0
2024-04-12 12:30:00,1175.25,1175.25,1170.61,1171.69,6393.0,1175.25,1175.25,1170.61,1171.69,6393.0
2024-04-12 13:00:00,1170.38,1170.51,1167.9,1169.41,1065.0,1170.38,1170.51,1167.9,1169.41,1065.0
2024-04-12 13:30:00,1166.87,1176.27,1166.5,1174.28,2132.0,1166.87,1176.27,1166.5,1174.28,2132.0
2024-04-12 14:00:00,1168.13,1172.6,1168.13,1170.09,1063.0,1168.13,1172.6,1168.13,1170.09,1063.0
2024-04-12 14:30:00,1170.24,1170.24,1166.62,1168.43,1883.0,1170.24,1170.24,1166.62,1168.43,1883.0
2024-04-12 15:00:00,1169.82,1170.0,1168.63,1168.63,1961.0,1169.82,1170.0,1168.63,1168.63,1961.0
2024-04-12 15:30:00,1168.75,1175.78,1168.74,1175.78,7458.0,1168.75,1175.78,1168.74,1175.78,7458.0
2024-04-15 09:30:00,1185.21,1197.84,1185.21,1187.82,2532.0,1185.21,1197.84,1185.21,1187.82,2532.0
2024-04-15 10:00:00,1184.42,1184.42,1171.88,1172.05,1829.0,1184.42,1184.42,1171.88,1172.05,1829.0
2024-04-15 10:30:00,1171.95,1171.95,1165.94,1165.94,2252.0,1171.95,1171.95,1165.94,1165.94,2252.0
2024-04-15 11:00:00,1161.11,1167.12,1161.11,1167.12,600.0,1161.11,1167.12,1161.11,1167.12,600.0
2024-04-15 11:30:00,1172.57,1174.87,1171.41,1171.41,1450.0,1172.57,1174.87,1171.41,1171.41,1450.0
2024-04-15 12:00:00,1174.59,1175.28,1171.41,1172.05,975.0,1174.59,1175.28,1171.41,1172.05,975.0
2024-04-15 12:30:00,1171.11,1171.3,1168.48,1171.28,901.0,1171.11,1171.3,1168.48,1171.28,901.0
2024-04-15 13:00:00,1169.87,1171.95,1159.81,1159.81,2000.0,1169.87,1171.95,1159.81,1159.81,2000.0
2024-04-15 13:30:00,1161.95,1165.51,1159.16,1162.65,1678.0,1161.95,1165.51,1159.16,1162.65,1678.0
2024-04-15 14:00:00,1161.19,1163.68,1151.78,1157.76,6590.0,1161.19,1163.68,1151.78,1157.76,6590.0
2024-04-15 14:30:00,1161.3,1161.3,1154.38,1156.56,1200.0,1161.3,1161.3,1154.38,1156.56,1200.0
2024-04-15 15:00:00,1157.14,1157.14,1150.66,1150.78,1418.0,1157.14,1157.14,1150.66,1150.78,1418.0
2024-04-15 15:30:00,1149.5,1152.32,1145.62,1150.43,19491.0,1149.5,1152.32,1145.62,1150.43,19491.0
2024-04-16 09:30:00,1151.27,1151.89,1137.4,1144.0,4467.0,1151.27,1151.89,1137.4,1144.0,4467.0
2024-04-16 10:00:00,1146.55,1146.55,1140.01,1140.7,4009.0,1146.55,1146.55,1140.01,1140.7,4009.0
2024-04-16 10:30:00,1138.78,1140.46,1136.52,1137.99,4111.0,1138.78,1140.46,1136.52,1137.99,4111.0
2024-04-16 11:00:00,1137.75,1141.73,1137.75,1139.27,1155.0,1137.75,1141.73,1137.75,1139.27,1155.0
2024-04-16 11:30:00,1141.35,1141.38,1135.47,1135.74,2422.0,1141.35,1141.38,1135.47,1135.74,2422.0
2024-04-16 12:00:00,1135.02,1140.55,1134.91,1139.81,2767.0,1135.02,1140.55,1134.91,1139.81,2767.0
2024-04-16 12:30:00,1137.78,1139.0,1137.16,1139.0,1927.0,1137.78,1139.0,1137.16,1139.0,1927.0
2024-04-16 13:00:00,1135.59,1136.25,1132.53,1134.24,2958.0,1135.59,1136.25,1132.53,1134.24,2958.0
2024-04-16 13:30:00,1133.18,1135.92,1130.85,1133.64,2883.0,1133.18,1135.92,1130.85,1133.64,2883.0
2024-04-16 14:00:00,1133.25,1141.64,1133.25,1134.37,2583.0,1133.25,1141.64,1133.25,1134.37,2583.0
2024-04-16 14:30:00,1133.4,1146.12,1133.4,1145.91,2101.0,1133.4,1146.12,1133.4,1145.91,2101.0
2024-04-16 15:00:00,1145.02,1149.11,1144.57,1148.69,2407.0,1145.02,1149.11,1144.57,1148.69,2407.0
2024-04-16 15:30:00,1146.71,1153.92,1142.3,1151.73,11375.0,1146.71,1153.92,1142.3,1151.73,11375.0
2024-04-17 09:30:00,1157.25,1164.6,1155.68,1158.95,4494.0,1157.25,1164.6,1155.68,1158.95,4494.0
2024-04-17 10:00:00,1158.98,1161.53,1155.75,1159.85,10324.0,1158.98,1161.53,1155.75,1159.85,10324.0
2024-04-17 10:30:00,1156.55,1157.67,1154.69,1156.12,3090.0,1156.55,1157.67,1154.69,1156.12,3090.0
2024-04-17 11:00:00,1158.22,1158.22,1156.18,1156.88,3305.0,1158.22,1158.22,1156.18,1156.88,3305.0
2024-04-17 11:30:00,1155.59,1156.91,1152.47,1156.68,2900.0,1155.59,1156.91,1152.47,1156.68,2900.0
2024-04-17 12:00:00,1157.01,1158.27,1152.83,1152.83,3617.0,1157.01,1158.27,1152.83,1152.83,3617.0
2024-04-17 12:30:00,1152.72,1152.72,1144.87,1147.88,4528.0,1152.72,1152.72,1144.87,1147.88,4528.0
2024-04-17 13:00:00,1148.41,1156.41,1148.41,1156.34,800.0,1148.41,1156.41,1148.41,1156.34,800.0
2024-04-17 13:30:00,1157.26,1159.24,1154.5,1159.24,3714.0,1157.26,1159.24,1154.5,1159.24,3714.0
2024-04-17 14:00:00,1159.67,1162.3,1158.97,1162.1,1551.0,1159.67,1162.3,1158.97,1162.1,1551.0
2024-04-17 14:30:00,1163.91,1169.92,1162.27,1162.27,3571.0,1163.91,1169.92,1162.27,1162.27,3571.0
2024-04-17 15:00:00,1160.67,1160.68,1155.95,1155.95,2867.0,1160.67,1160.68,1155.95,1155.95,2867.0
2024-04-17 15:30:00,1156.32,1160.09,1152.73,1154.35,12798.0,1156.32,1160.09,1152.73,1154.35,12798.0
2024-04-18 09:30:00,1163.28,1163.28,1147.05,1161.81,3183.0,1163.28,1163.28,1147.05,1161.81,3183.0
2024-04-18 10:00:00,1159.19,1168.61,1158.92,1166.33,5441.0,1159.19,1168.61,1158.92,1166.33,5441.0
2024-04-18 10:30:00,1166.33,1193.95,1164.9,1193.95,19324.0,1166.33,1193.95,1164.9,1193.95,19324.0
2024-04-18 11:00:00,1192.26,1199.1,1188.76,1199.1,7501.0,1192.26,1199.1,1188.76,1199.1,7501.0
2024-04-18 11:30:00,1197.54,1203.0,1196.57,1197.15,9095.0,1197.54,1203.0,1196.57,1197.15,9095.0
2024-04-18 12:00:00,1195.27,1199.4,1180.31,1180.31,4701.0,1195.27,1199.4,1180.31,1180.31,4701.0
2024-04-18 12:30:00,1181.07,1181.07,1168.76,1170.54,1010.0,1181.07,1181.07,1168.76,1170.54,1010.0
2024-04-18 13:00:00,1174.79,1174.8,1164.07,1170.78,898.0,1174.79,1174.8,1164.07,1170.78,898.0
2024-04-18 13:30:00,1169.27,1171.92,1167.79,1171.92,925.0,1169.27,1171.92,1167.79,1171.92,925.0
2024-04-18 14:00:00,1171.98,1172.57,1166.61,1166.61,7191.0,1171.98,1172.57,1166.61,1166.61,7191.0
2024-04-18 14:30:00,1163.84,1163.88,1152.48,1152.48,1861.0,1163.84,1163.88,1152.48,1152.48,1861.0
2024-04-18 15:00:00,1157.56,1159.68,1154.33,1158.03,10085.0,1157.56,1159.68,1154.33,1158.03,10085.0
2024-04-18 15:30:00,1160.93,1163.17,1158.15,1162.62,14979.0,1160.93,1163.17,1158.15,1162.62,14979.0
2024-04-19 09:30:00,1165.64,1165.64,1155.57,1157.9,6076.0,1165.64,1165.64,1155.57,1157.9,6076.0
2024-04-19 10:00:00,1147.89,1147.89,1140.91,1143.78,1136.0,1147.89,1147.89,1140.91,1143.78,1136.0
2024-04-19 10:30:00,1145.22,1145.22,1138.42,1138.42,1254.0,1145.22,1145.22,1138.42,1138.42,1254.0
2024-04-19 11:00:00,1136.86,1140.53,1136.85,1140.53,448.0,1136.86,1140.53,1136.85,1140.53,448.0
2024-04-19 11:30:00,1138.64,1140.83,1133.82,1133.82,1564.0,1138.64,1140.83,1133.82,1133.82,1564.0
2024-04-19 12:00:00,1131.58,1133.03,1130.17,1130.17,1125.0,1131.58,1133.03,1130.17,1130.17,1125.0
2024-04-19 12:30:00,1129.18,1133.42,1127.31,1133.42,1231.0,1129.18,1133.42,1127.31,1133.42,1231.0
2024-04-19 13:00:00,1132.41,1135.88,1130.92,1134.27,2313.0,1132.41,1135.88,1130.92,1134.27,2313.0
2024-04-19 13:30:00,1134.2,1141.72,1134.2,1137.81,1308.0,1134.2,1141.72,1134.2,1137.81,1308.0
2024-04-19 14:00:00,1132.95,1135.62,1129.34,1129.34,1261.0,1132.95,1135.62,1129.34,1129.34,1261.0
2024-04-19 14:30:00,1129.34,1129.34,1121.88,1124.85,2500.0,1129.34,1129.34,1121.88,1124.85,2500.0
2024-04-19 15:00:00,1124.24,1127.38,1124.09,1125.83,1800.0,1124.24,1127.38,1124.09,1125.83,1800.0
2024-04-19 15:30:00,1126.05,1131.79,1123.91,1128.35,5690.0,1126.05,1131.79,1123.91,1128.35,5690.0
2024-04-22 09:30:00,1142.48,1152.36,1142.0,1147.08,5235.0,1142.48,1152.36,1142.0,1147.08,5235.0
2024-04-22 10:00:00,1152.0,1155.59,1145.1,1145.1,4873.0,1152.0,1155.59,1145.1,1145.1,4873.0
2024-04-22 10:30:00,1146.54,1150.75,1140.52,1142.0,4911.0,1146.54,1150.75,1140.52,1142.0,4911.0
2024-04-22 11:00:00,1142.28,1143.96,1136.85,1141.39,6439.0,1142.28,1143.96,1136.85,1141.39,6439.0
2024-04-22 11:30:00,1141.89,1143.95,1136.64,1140.02,4745.0,1141.89,1143.95,1136.64,1140.02,4745.0
2024-04-22 12:00:00,1140.44,1147.62,1139.37,1141.35,3057.0,1140.44,1147.62,1139.37,1141.35,3057.0
2024-04-22 12:30:00,1142.17,1145.55,1142.17,1143.61,1700.0,1142.17,1145.55,1142.17,1143.61,1700.0
2024-04-22 13:00:00,1145.19,1148.56,1144.56,1148.56,1914.0,1145.19,1148.56,1144.56,1148.56,1914.0
2024-04-22 13:30:00,1150.26,1151.89,1146.97,1149.99,2881.0,1150.26,1151.89,1146.97,1149.99,2881.0
2024-04-22 14:00:00,1150.03,1157.16,1149.83,1155.74,3692.0,1150.03,1157.16,1149.83,1155.74,3692.0
2024-04-22 14:30:00,1155.12,1155.12,1146.87,1148.7,4700.0,1155.12,1155.12,1146.87,1148.7,4700.0
2024-04-22 15:00:00,1149.87,1152.39,1148.48,1150.23,5173.0,1149.87,1152.39,1148.48,1150.23,5173.0
2024-04-22 15:30:00,1151.18,1152.09,1146.3,1149.06,11722.0,1151.18,1152.09,1146.3,1149.06,11722.0
2024-04-23 09:30:00,1155.01,1165.02,1155.01,1158.78,3202.0,1155.01,1165.02,1155.01,1158.78,3202.0
2024-04-23 10:00:00,1161.23,1165.34,1161.22,1164.43,433.0,1161.23,1165.34,1161.22,1164.43,433.0
2024-04-23 10:30:00,1169.6,1178.66,1169.6,1177.7,4131.0,1169.6,1178.66,1169.6,1177.7,4131.0
2024-04-23 11:00:00,1177.31,1180.0,1173.48,1178.61,3832.0,1177.31,1180.0,1173.48,1178.61,3832.0
2024-04-23 11:30:00,1178.29,1178.98,1175.1,1178.27,4402.0,1178.29,1178.98,1175.1,1178.27,4402.0
2024-04-23 12:00:00,1178.62,1182.57,1178.62,1180.74,1807.0,1178.62,1182.57,1178.62,1180.74,1807.0
2024-04-23 12:30:00,1179.18,1180.8,1177.69,1180.62,1100.0,1179.18,1180.8,1177.69,1180.62,1100.0
2024-04-23 13:00:00,1182.35,1182.35,1174.24,1177.62,2637.0,1182.35,1182.35,1174.24,1177.62,2637.0
2024-04-23 13:30:00,1180.26,1180.68,1175.76,1178.22,3441.0,1180.26,1180.68,1175.76,1178.22,3441.0
2024-04-23 14:00:00,1175.14,1175.14,1174.98,1174.99,418.0,1175.14,1175.14,1174.98,1174.99,418.0
2024-04-23 14:30:00,1174.59,1175.71,1171.06,1173.77,2909.0,1174.59,1175.71,1171.06,1173.77,2909.0
2024-04-23 15:00:00,1174.07,1179.5,1172.88,1179.5,2822.0,1174.07,1179.5,1172.88,1179.5,2822.0
2024-04-23 15:30:00,1178.89,1188.4,1178.18,1188.19,26547.0,1178.89,1188.4,1178.18,1188.19,26547.0
2024-04-24 09:30:00,1197.67,1218.13,1191.35,1192.33,4556.0,1197.67,1218.13,1191.35,1192.33,4556.0
2024-04-24 10:00:00,1191.56,1199.5,1190.39,1196.8,4729.0,1191.56,1199.5,1190.39,1196.8,4729.0
2024-04-24 10:30:00,1193.36,1196.0,1190.65,1193.69,2552.0,1193.36,1196.0,1190.65,1193.69,2552.0
2024-04-24 11:00:00,1192.34,1193.29,1191.63,1192.34,1828.0,1192.34,1193.29,1191.63,1192.34,1828.0
2024-04-24 11:30:00,1194.08,1194.16,1189.95,1191.49,2673.0,1194.08,1194.16,1189.95,1191.49,2673.0
2024-04-24 12:00:00,1191.15,1192.76,1190.07,1190.4,1213.0,1191.15,1192.76,1190.07,1190.4,1213.0
2024-04-24 12:30:00,1187.9,1188.05,1178.07,1186.66,6103.0,1187.9,1188.05,1178.07,1186.66,6103.0
2024-04-24 13:00:00,1186.27,1190.49,1186.27,1188.33,1905.0,1186.27,1190.49,1186.27,1188.33,1905.0
2024-04-24 13:30:00,1189.03,1191.19,1189.03,1190.5,400.0,1189.03,1191.19,1189.03,1190.5,400.0
2024-04-24 14:00:00,1188.96,1189.75,1186.68,1186.68,1857.0,1188.96,1189.75,1186.68,1186.68,1857.0
2024-04-24 14:30:00,1186.75,1187.94,1184.02,1186.0,2802.0,1186.75,1187.94,1184.02,1186.0,2802.0
2024-04-24 15:00:00,1186.06,1186.24,1180.95,1183.76,1600.0,1186.06,1186.24,1180.95,1183.76,1600.0
2024-04-24 15:30:00,1184.6,1193.05,1180.87,1193.04,13463.0,1184.6,1193.05,1180.87,1193.04,13463.0
2024-04-25 09:30:00,1175.79,1196.5,1168.83,1194.41,4080.0,1175.79,1196.5,1168.83,1194.41,4080.0
2024-04-25 10:00:00,1190.53,1201.57,1185.2,1200.41,5841.0,1190.53,1201.57,1185.2,1200.41,5841.0
2024-04-25 10:30:00,1196.55,1196.55,1189.11,1189.11,3297.0,1196.55,1196.55,1189.11,1189.11,3297.0
2024-04-25 11:00:00,1191.02,1199.05,1191.02,1199.05,3422.0,1191.02,1199.05,1191.02,1199.05,3422.0
2024-04-25 11:30:00,1197.72,1199.09,1194.25,1198.4,2437.0,1197.72,1199.09,1194.25,1198.4,2437.0
2024-04-25 12:00:00,1202.62,1206.72,1201.36,1206.72,2168.0,1202.62,1206.72,1201.36,1206.72,2168.0
2024-04-25 12:30:00,1208.73,1211.77,1208.45,1210.26,4166.0,1208.73,1211.77,1208.45,1210.26,4166.0
2024-04-25 13:00:00,1209.5,1209.5,1191.86,1196.39,3889.0,1209.5,1209.5,1191.86,1196.39,3889.0
2024-04-25 13:30:00,1198.61,1205.93,1196.58,1201.49,4213.0,1198.61,1205.93,1196.58,1201.49,4213.0
2024-04-25 14:00:00,1201.33,1202.08,1198.32,1199.57,2000.0,1201.33,1202.08,1198.32,1199.57,2000.0
2024-04-25 14:30:00,1201.5,1203.92,1199.63,1200.02,1888.0,1201.5,1203.92,1199.63,1200.02,1888.0
2024-04-25 15:00:00,1200.09,1204.39,1200.09,1202.65,2712.0,1200.09,1204.39,1200.09,1202.65,2712.0
2024-04-25 15:30:00,1205.42,1206.03,1190.18,1195.67,25750.0,1205.42,1206.03,1190.18,1195.67,25750.0
2024-04-26 09:30:00,1136.83,1159.81,1127.19,1148.0,25740.0,1136.83,1159.81,1127.19,1148.0,25740.0
2024-04-26 10:00:00,1147.71,1151.9,1140.0,1150.27,22285.0,1147.71,1151.9,1140.0,1150.27,22285.0
2024-04-26 10:30:00,1149.01,1152.06,1141.51,1151.43,7981.0,1149.01,1152.06,1141.51,1151.43,7981.0
2024-04-26 11:00:00,1153.57,1154.07,1131.29,1131.29,3905.0,1153.57,1154.07,1131.29,1131.29,3905.0
2024-04-26 11:30:00,1133.35,1140.76,1122.4,1122.4,9996.0,1133.35,1140.76,1122.4,1122.4,9996.0
2024-04-26 12:00:00,1121.73,1126.82,1115.2,1118.3,18569.0,1121.73,1126.82,1115.2,1118.3,18569.0
2024-04-26 12:30:00,1118.3,1123.92,1118.3,1123.02,28435.0,1118.3,1123.92,1118.3,1123.02,28435.0
2024-04-26 13:00:00,1123.01,1135.12,1123.01,1133.29,5980.0,1123.01,1135.12,1123.01,1133.29,5980.0
2024-04-26 13:30:00,1129.28,1129.28,1115.0,1115.0,4388.0,1129.28,1129.28,1115.0,1115.0,4388.0
2024-04-26 14:00:00,1116.1,1116.94,1110.87,1112.2,10653.0,1116.1,1116.94,1110.87,1112.2,10653.0
2024-04-26 14:30:00,1112.2,1117.76,1112.02,1117.76,4482.0,1112.2,1117.76,1112.02,1117.76,4482.0
2024-04-26 15:00:00,1116.91,1116.92,1112.55,1113.71,6828.0,1116.91,1116.92,1112.55,1113.71,6828.0
2024-04-26 15:30:00,1113.39,1113.39,1105.65,1111.09,54190.0,1113.39,1113.39,1105.65,1111.09,54190.0
2024-04-29 09:30:00,1116.4,1130.01,1112.65,1127.67,10455.0,1116.4,1130.01,1112.65,1127.67,10455.0
2024-04-29 10:00:00,1128.72,1132.83,1119.99,1123.04,16956.0,1128.72,1132.83,1119.99,1123.04,16956.0
2024-04-29 10:30:00,1123.8,1129.8,1123.19,1129.8,10771.0,1123.8,1129.8,1123.19,1129.8,10771.0
2024-04-29 11:00:00,1129.06,1132.34,1126.76,1129.44,3873.0,1129.06,1132.34,1126.76,1129.44,3873.0
2024-04-29 11:30:00,1129.33,1131.93,1128.26,1129.01,3715.0,1129.33,1131.93,1128.26,1129.01,3715.0
2024-04-29 12:00:00,1129.0,1131.81,1129.0,1130.62,4192.0,1129.0,1131.81,1129.0,1130.62,4192.0
2024-04-29 12:30:00,1132.19,1133.85,1130.0,1133.84,3104.0,1132.19,1133.85,1130.0,1133.84,3104.0
2024-04-29 13:00:00,1133.34,1136.68,1127.04,1135.91,49604.0,1133.34,1136.68,1127.04,1135.91,49604.0
2024-04-29 13:30:00,1137.77,1140.62,1133.85,1139.15,4880.0,1137.77,1140.62,1133.85,1139.15,4880.0
2024-04-29 14:00:00,1138.8,1145.48,1138.8,1143.46,5472.0,1138.8,1145.48,1138.8,1143.46,5472.0
2024-04-29 14:30:00,1140.65,1143.66,1134.87,1138.43,4873.0,1140.65,1143.66,1134.87,1138.43,4873.0
2024-04-29 15:00:00,1134.79,1136.7,1131.76,1136.7,6001.0,1134.79,1136.7,1131.76,1136.7,6001.0
2024-04-29 15:30:00,1137.15,1144.63,1134.54,1144.63,13288.0,1137.15,1144.63,1134.54,1144.63,13288.0
2024-04-30 09:30:00,1143.0,1153.63,1138.48,1143.2,6135.0,1143.0,1153.63,1138.48,1143.2,6135.0
2024-04-30 10:00:00,1145.53,1157.98,1144.62,1150.8,5085.0,1145.53,1157.98,1144.62,1150.8,5085.0
2024-04-30 10:30:00,1149.74,1151.15,1146.63,1147.68,4393.0,1149.74,1151.15,1146.63,1147.68,4393.0
2024-04-30 11:00:00,1146.09,1146.09,1136.94,1138.96,5360.0,1146.09,1146.09,1136.94,1138.96,5360.0
2024-04-30 11:30:00,1137.64,1139.49,1135.23,1137.28,2808.0,1137.64,1139.49,1135.23,1137.28,2808.0
2024-04-30 12:00:00,1138.0,1139.89,1134.45,1139.6,6954.0,1138.0,1139.89,1134.45,1139.6,6954.0
2024-04-30 12:30:00,1138.03,1138.03,1131.03,1134.12,3730.0,1138.03,1138.03,1131.03,1134.12,3730.0
2024-04-30 13:00:00,1133.89,1134.38,1131.67,1133.59,2611.0,1133.89,1134.38,1131.67,1133.59,2611.0
2024-04-30 13:30:00,1133.26,1139.46,1133.19,1139.33,2415.0,1133.26,1139.46,1133.19,1139.33,2415.0
2024-04-30 14:00:00,1137.74,1139.58,1135.26,1136.34,3851.0,1137.74,1139.58,1135.26,1136.34,3851.0
2024-04-30 14:30:00,1136.33,1140.67,1136.14,1137.17,2942.0,1136.33,1140.67,1136.14,1137.17,2942.0
2024-04-30 15:00:00,1138.2,1138.41,1134.25,1136.48,4100.0,1138.2,1138.41,1134.25,1136.48,4100.0
2024-04-30 15:30:00,1135.2,1135.96,1131.77,1133.39,19316.0,1135.2,1135.96,1131.77,1133.39,19316.0
2024-05-01 09:30:00,1138.03,1145.0,1134.05,1142.58,4544.0,1138.03,1145.0,1134.05,1142.58,4544.0
2024-05-01 10:00:00,1142.63,1144.3,1136.28,1140.55,2650.0,1142.63,1144.3,1136.28,1140.55,2650.0
2024-05-01 10:30:00,1141.33,1151.74,1141.33,1151.74,5408.0,1141.33,1151.74,1141.33,1151.74,5408.0
2024-05-01 11:00:00,1150.45,1151.75,1144.57,1149.6,4896.0,1150.45,1151.75,1144.57,1149.6,4896.0
2024-05-01 11:30:00,1149.8,1151.65,1146.88,1147.29,3429.0,1149.8,1151.65,1146.88,1147.29,3429.0
2024-05-01 12:00:00,1144.92,1152.01,1144.24,1151.02,4081.0,1144.92,1152.01,1144.24,1151.02,4081.0
2024-05-01 12:30:00,1150.88,1151.26,1148.8,1149.05,5094.0,1150.88,1151.26,1148.8,1149.05,5094.0
2024-05-01 13:00:00,1146.74,1149.09,1146.0,1147.1,3047.0,1146.74,1149.09,1146.0,1147.1,3047.0
2024-05-01 13:30:00,1148.88,1153.73,1148.88,1153.36,2912.0,1148.88,1153.73,1148.88,1153.36,2912.0
2024-05-01 14:00:00,1153.38,1157.0,1149.15,1157.0,4436.0,1153.38,1157.0,1149.15,1157.0,4436.0
2024-05-01 14:30:00,1155.64,1178.6,1152.26,1174.16,8190.0,1155.64,1178.6,1152.26,1174.16,8190.0
2024-05-01 15:00:00,1177.9,1177.9,1170.68,1173.16,8956.0,1177.9,1177.9,1170.68,1173.16,8956.0
2024-05-01 15:30:00,1172.61,1172.61,1140.53,1140.73,21006.0,1172.61,1172.61,1140.53,1140.73,21006.0
2024-05-02 09:30:00,1155.64,1156.47,1135.56,1145.75,7401.0,1155.64,1156.47,1135.56,1145.75,7401.0
2024-05-02 10:00:00,1145.0,1145.25,1134.86,1145.25,1812.0,1145.0,1145.25,1134.86,1145.25,1812.0
2024-05-02 10:30:00,1147.69,1149.42,1141.49,1149.42,5006.0,1147.69,1149.42,1141.49,1149.42,5006.0
2024-05-02 11:00:00,1144.3,1158.29,1144.29,1157.0,6012.0,1144.3,1158.29,1144.29,1157.0,6012.0
2024-05-02 11:30:00,1154.57,1156.82,1152.56,1153.87,2105.0,1154.57,1156.82,1152.56,1153.87,2105.0
2024-05-02 12:00:00,1154.54,1156.93,1148.3,1148.3,2606.0,1154.54,1156.93,1148.3,1148.3,2606.0
2024-05-02 12:30:00,1150.31,1152.67,1146.09,1152.64,1889.0,1150.31,1152.67,1146.09,1152.64,1889.0
2024-05-02 13:00:00,1153.0,1156.76,1153.0,1155.43,1248.0,1153.0,1156.76,1153.0,1155.43,1248.0
2024-05-02 13:30:00,1155.64,1156.52,1152.19,1152.93,2843.0,1155.64,1156.52,1152.19,1152.93,2843.0
2024-05-02 14:00:00,1152.23,1153.49,1149.88,1151.12,2715.0,1152.23,1153.49,1149.88,1151.12,2715.0
2024-05-02 14:30:00,1151.22,1154.39,1151.22,1154.39,2517.0,1151.22,1154.39,1151.22,1154.39,2517.0
2024-05-02 15:00:00,1155.0,1162.31,1155.0,1160.54,3686.0,1155.0,1162.31,1155.0,1160.54,3686.0
2024-05-02 15:30:00,1160.0,1166.53,1158.43,1165.87,11855.0,1160.0,1166.53,1158.43,1165.87,11855.0
2024-05-03 09:30:00,1182.34,1204.54,1182.34,1193.86,6284.0,1182.34,1204.54,1182.34,1193.86,6284.0
2024-05-03 10:00:00,1181.28,1194.47,1176.43,1190.55,9730.0,1181.28,1194.47,1176.43,1190.55,9730.0
2024-05-03 10:30:00,1190.16,1196.41,1188.39,1194.68,5029.0,1190.16,1196.41,1188.39,1194.68,5029.0
2024-05-03 11:00:00,1194.68,1195.64,1190.0,1195.64,11078.0,1194.68,1195.64,1190.0,1195.64,11078.0
2024-05-03 11:30:00,1198.8,1199.06,1194.71,1196.3,4479.0,1198.8,1199.06,1194.71,1196.3,4479.0
2024-05-03 12:00:00,1194.43,1194.43,1186.62,1191.42,3648.0,1194.43,1194.43,1186.62,1191.42,3648.0
2024-05-03 12:30:00,1192.59,1193.2,1190.64,1192.98,3354.0,1192.59,1193.2,1190.64,1192.98,3354.0
2024-05-03 13:00:00,1193.52,1195.34,1192.76,1193.48,1802.0,1193.52,1195.34,1192.76,1193.48,1802.0
2024-05-03 13:30:00,1191.91,1193.36,1191.09,1191.48,1000.0,1191.91,1193.36,1191.09,1191.48,1000.0
2024-05-03 14:00:00,1191.72,1196.51,1191.72,1193.41,3748.0,1191.72,1196.51,1191.72,1193.41,3748.0
2024-05-03 14:30:00,1192.75,1194.14,1188.6,1188.6,1226.0,1192.75,1194.14,1188.6,1188.6,1226.0
2024-05-03 15:00:00,1190.0,1192.98,1190.0,1192.98,3819.0,1190.0,1192.98,1190.0,1192.98,3819.0
2024-05-03 15:30:00,1192.18,1195.74,1191.51,1194.02,9431.0,1192.18,1195.74,1191.51,1194.02,9431.0
2024-05-06 09:30:00,1205.78,1216.98,1204.03,1216.97,3133.0,1205.78,1216.98,1204.03,1216.97,3133.0
2024-05-06 10:00:00,1219.91,1219.94,1214.85,1219.81,8712.0,1219.91,1219.94,1214.85,1219.81,8712.0
2024-05-06 10:30:00,1220.59,1225.0,1219.88,1221.44,5053.0,1220.59,1225.0,1219.88,1221.44,5053.0
2024-05-06 11:00:00,1216.84,1225.13,1216.71,1225.13,5907.0,1216.84,1225.13,1216.71,1225.13,5907.0
2024-05-06 11:30:00,1224.96,1224.96,1221.95,1223.31,1622.0,1224.96,1224.96,1221.95,1223.31,1622.0
2024-05-06 12:00:00,1222.47,1227.19,1222.26,1224.26,5878.0,1222.47,1227.19,1222.26,1224.26,5878.0
2024-05-06 12:30:00,1224.37,1227.48,1224.37,1225.0,3272.0,1224.37,1227.48,1224.37,1225.0,3272.0
2024-05-06 13:00:00,1226.28,1233.08,1226.24,1227.82,8357.0,1226.28,1233.08,1226.24,1227.82,8357.0
2024-05-06 13:30:00,1227.94,1233.97,1227.94,1230.66,9726.0,1227.94,1233.97,1227.94,1230.66,9726.0
2024-05-06 14:00:00,1231.11,1233.08,1231.1,1233.08,1280.0,1231.11,1233.08,1231.1,1233.08,1280.0
2024-05-06 14:30:00,1233.07,1233.41,1229.14,1231.17,2795.0,1233.07,1233.41,1229.14,1231.17,2795.0
2024-05-06 15:00:00,1232.07,1237.34,1232.07,1236.11,5421.0,1232.07,1237.34,1232.07,1236.11,5421.0
2024-05-06 15:30:00,1236.11,1242.64,1234.2,1242.64,10956.0,1236.11,1242.64,1234.2,1242.64,10956.0
2024-05-07 09:30:00,1240.1,1240.1,1229.29,1235.64,4411.0,1240.1,1240.1,1229.29,1235.64,4411.0
2024-05-07 10:00:00,1235.0,1242.93,1235.0,1237.21,5684.0,1235.0,1242.93,1235.0,1237.21,5684.0
2024-05-07 10:30:00,1237.63,1243.89,1237.63,1238.49,2991.0,1237.63,1243.89,1237.63,1238.49,2991.0
2024-05-07 11:00:00,1239.39,1240.83,1235.49,1240.11,3325.0,1239.39,1240.83,1235.49,1240.11,3325.0
2024-05-07 11:30:00,1241.05,1241.99,1237.78,1237.79,3256.0,1241.05,1241.99,1237.78,1237.79,3256.0
2024-05-07 12:00:00,1236.53,1236.53,1232.03,1233.32,3513.0,1236.53,1236.53,1232.03,1233.32,3513.0
2024-05-07 12:30:00,1234.21,1237.8,1234.21,1236.17,2500.0,1234.21,1237.8,1234.21,1236.17,2500.0
2024-05-07 13:00:00,1235.7,1241.87,1235.69,1240.62,1870.0,1235.7,1241.87,1235.69,1240.62,1870.0
2024-05-07 13:30:00,1241.09,1241.09,1233.69,1234.62,3747.0,1241.09,1241.09,1233.69,1234.62,3747.0
2024-05-07 14:00:00,1237.76,1237.76,1235.0,1236.3,3503.0,1237.76,1237.76,1235.0,1236.3,3503.0
2024-05-07 14:30:00,1235.0,1237.92,1235.0,1236.51,1851.0,1235.0,1237.92,1235.0,1236.51,1851.0
2024-05-07 15:00:00,1236.28,1238.84,1235.73,1237.55,4487.0,1236.28,1238.84,1235.73,1237.55,4487.0
2024-05-07 15:30:00,1236.77,1244.18,1236.2,1240.33,12501.0,1236.77,1244.18,1236.2,1240.33,12501.0
2024-05-08 09:30:00,1241.0,1249.85,1241.0,1249.85,2643.0,1241.0,1249.85,1241.0,1249.85,2643.0
2024-05-08 10:00:00,1252.0,1261.64,1252.0,1261.64,2302.0,1252.0,1261.64,1252.0,1261.64,2302.0
2024-05-08 10:30:00,1262.97,1262.97,1254.97,1255.31,2366.0,1262.97,1262.97,1254.97,1255.31,2366.0
2024-05-08 11:00:00,1253.79,1253.95,1242.95,1245.35,2251.0,1253.79,1253.95,1242.95,1245.35,2251.0
2024-05-08 11:30:00,1245.35,1245.5,1238.69,1240.0,2133.0,1245.35,1245.5,1238.69,1240.0,2133.0
2024-05-08 12:00:00,1244.76,1249.81,1244.76,1248.84,1899.0,1244.76,1249.81,1244.76,1248.84,1899.0
2024-05-08 12:30:00,1245.25,1245.66,1242.0,1244.66,1400.0,1245.25,1245.66,1242.0,1244.66,1400.0
2024-05-08 13:00:00,1242.39,1245.26,1240.07,1240.08,713.0,1242.39,1245.26,1240.07,1240.08,713.0
2024-05-08 13:30:00,1241.35,1246.14,1241.35,1246.14,2047.0,1241.35,1246.14,1241.35,1246.14,2047.0
2024-05-08 14:00:00,1244.57,1248.12,1242.95,1248.1,3203.0,1244.57,1248.12,1242.95,1248.1,3203.0
2024-05-08 14:30:00,1247.56,1248.26,1246.15,1246.15,1100.0,1247.56,1248.26,1246.15,1246.15,1100.0
2024-05-08 15:00:00,1245.58,1247.74,1244.44,1247.74,2556.0,1245.58,1247.74,1244.44,1247.74,2556.0
2024-05-08 15:30:00,1249.09,1252.83,1246.13,1249.47,11280.0,1249.09,1252.83,1246.13,1249.47,11280.0
2024-05-09 09:30:00,1251.44,1255.0,1240.31,1255.0,7062.0,1251.44,1255.0,1240.31,1255.0,7062.0
2024-05-09 10:00:00,1255.0,1256.03,1252.0,1252.59,1840.0,1255.0,1256.03,1252.0,1252.59,1840.0
2024-05-09 10:30:00,1254.42,1261.45,1253.72,1261.45,1305.0,1254.42,1261.45,1253.72,1261.45,1305.0
2024-05-09 11:00:00,1263.0,1268.92,1262.33,1268.92,3057.0,1263.0,1268.92,1262.33,1268.92,3057.0
2024-05-09 11:30:00,1269.44,1269.44,1260.8,1261.48,3303.0,1269.44,1269.44,1260.8,1261.48,3303.0
2024-05-09 12:00:00,1264.28,1268.37,1264.28,1268.37,1200.0,1264.28,1268.37,1264.28,1268.37,1200.0
2024-05-09 12:30:00,1267.29,1271.14,1267.29,1270.78,1700.0,1267.29,1271.14,1267.29,1270.78,1700.0
2024-05-09 13:00:00,1270.0,1271.46,1265.55,1269.18,1500.0,1270.0,1271.46,1265.55,1269.18,1500.0
2024-05-09 13:30:00,1267.25,1268.09,1264.8,1267.73,1969.0,1267.25,1268.09,1264.8,1267.73,1969.0
2024-05-09 14:00:00,1268.59,1268.59,1265.34,1265.85,1162.0,1268.59,1268.59,1265.34,1265.85,1162.0
2024-05-09 14:30:00,1265.68,1267.44,1265.51,1266.8,1421.0,1265.68,1267.44,1265.51,1266.8,1421.0
2024-05-09 15:00:00,1266.72,1273.53,1264.51,1272.78,3715.0,1266.72,1273.53,1264.51,1272.78,3715.0
2024-05-09 15:30:00,1270.68,1288.52,1270.68,1287.45,32463.0,1270.68,1288.52,1270.68,1287.45,32463.0
2024-05-10 09:30:00,1293.0,1320.46,1293.0,1313.89,10835.0,1293.0,1320.46,1293.0,1313.89,10835.0
2024-05-10 10:00:00,1313.23,1336.63,1313.23,1336.07,17735.0,1313.23,1336.63,1313.23,1336.07,17735.0
2024-05-10 10:30:00,1336.21,1348.91,1333.83,1340.0,48823.0,1336.21,1348.91,1333.83,1340.0,48823.0
2024-05-10 11:00:00,1342.01,1347.0,1337.2,1345.4,23422.0,1342.01,1347.0,1337.2,1345.4,23422.0
2024-05-10 11:30:00,1345.4,1350.01,1345.23,1348.41,8660.0,1345.4,1350.01,1345.23,1348.41,8660.0
2024-05-10 12:00:00,1349.2,1356.02,1347.53,1354.04,21377.0,1349.2,1356.02,1347.53,1354.04,21377.0
2024-05-10 12:30:00,1354.81,1358.22,1344.15,1346.78,9247.0,1354.81,1358.22,1344.15,1346.78,9247.0
2024-05-10 13:00:00,1348.07,1348.24,1340.71,1343.59,15689.0,1348.07,1348.24,1340.71,1343.59,15689.0
2024-05-10 13:30:00,1344.96,1349.32,1344.96,1349.32,4810.0,1344.96,1349.32,1344.96,1349.32,4810.0
2024-05-10 14:00:00,1350.13,1352.96,1345.97,1351.82,3313.0,1350.13,1352.96,1345.97,1351.82,3313.0
2024-05-10 14:30:00,1350.41,1350.41,1340.0,1343.52,8208.0,1350.41,1350.41,1340.0,1343.52,8208.0
2024-05-10 15:00:00,1344.04,1347.27,1341.56,1341.99,17280.0,1344.04,1347.27,1341.56,1341.99,17280.0
2024-05-10 15:30:00,1341.9,1343.25,1324.78,1330.87,35222.0,1341.9,1343.25,1324.78,1330.87,35222.0
2024-05-13 09:30:00,1331.02,1342.45,1322.32,1322.32,6573.0,1331.02,1342.45,1322.32,1322.32,6573.0
2024-05-13 10:00:00,1324.73,1334.09,1324.73,1333.56,7803.0,1324.73,1334.09,1324.73,1333.56,7803.0
2024-05-13 10:30:00,1331.81,1337.86,1330.0,1336.55,2807.0,1331.81,1337.86,1330.0,1336.55,2807.0
2024-05-13 11:00:00,1334.18,1338.32,1333.46,1334.52,2008.0,1334.18,1338.32,1333.46,1334.52,2008.0
2024-05-13 11:30:00,1334.76,1339.0,1334.27,1336.44,3023.0,1334.76,1339.0,1334.27,1336.44,3023.0
2024-05-13 12:00:00,1337.24,1340.82,1336.93,1340.82,2600.0,1337.24,1340.82,1336.93,1340.82,2600.0
2024-05-13 12:30:00,1341.06,1341.65,1335.3,1338.09,2512.0,1341.06,1341.65,1335.3,1338.09,2512.0
2024-05-13 13:00:00,1338.97,1339.64,1335.01,1337.28,2209.0,1338.97,1339.64,1335.01,1337.28,2209.0
2024-05-13 13:30:00,1337.13,1337.13,1333.6,1334.56,802.0,1337.13,1337.13,1333.6,1334.56,802.0
2024-05-13 14:00:00,1335.29,1338.55,1335.28,1338.53,2000.0,1335.29,1338.55,1335.28,1338.53,2000.0
2024-05-13 14:30:00,1338.6,1341.11,1338.4,1340.0,2081.0,1338.6,1341.11,1338.4,1340.0,2081.0
2024-05-13 15:00:00,1340.0,1340.0,1335.87,1338.07,1721.0,1340.0,1340.0,1335.87,1338.07,1721.0
2024-05-13 15:30:00,1335.24,1337.86,1325.17,1332.26,21372.0,1335.24,1337.86,1325.17,1332.26,21372.0
2024-05-14 09:30:00,1333.12,1343.23,1333.12,1335.36,4058.0,1333.12,1343.23,1333.12,1335.36,4058.0
2024-05-14 10:00:00,1334.92,1351.2,1334.09,1346.02,4493.0,1334.92,1351.2,1334.09,1346.02,4493.0
2024-05-14 10:30:00,1345.0,1348.89,1342.0,1348.89,4389.0,1345.0,1348.89,1342.0,1348.89,4389.0
2024-05-14 11:00:00,1345.35,1348.11,1345.35,1346.0,1406.0,1345.35,1348.11,1345.35,1346.0,1406.0
2024-05-14 11:30:00,1345.49,1348.06,1332.15,1332.15,3100.0,1345.49,1348.06,1332.15,1332.15,3100.0
2024-05-14 12:00:00,1329.86,1333.03,1329.86,1330.39,1105.0,1329.86,1333.03,1329.86,1330.39,1105.0
2024-05-14 12:30:00,1330.0,1332.21,1329.07,1331.39,2951.0,1330.0,1332.21,1329.07,1331.39,2951.0
2024-05-14 13:00:00,1333.35,1336.5,1330.67,1330.67,1416.0,1333.35,1336.5,1330.67,1330.67,1416.0
2024-05-14 13:30:00,1324.3,1329.94,1324.3,1329.94,1252.0,1324.3,1329.94,1324.3,1329.94,1252.0
2024-05-14 14:00:00,1331.62,1336.68,1329.95,1336.67,2923.0,1331.62,1336.68,1329.95,1336.67,2923.0
2024-05-14 14:30:00,1333.9,1344.03,1333.74,1342.31,5166.0,1333.9,1344.03,1333.74,1342.31,5166.0
2024-05-14 15:00:00,1342.32,1353.77,1342.31,1351.87,4232.0,1342.32,1353.77,1342.31,1351.87,4232.0
2024-05-14 15:30:00,1351.6,1355.33,1347.6,1351.38,16200.0,1351.6,1355.33,1347.6,1351.38,16200.0
2024-05-15 09:30:00,1365.94,1387.19,1365.0,1385.0,6256.0,1365.94,1387.19,1365.0,1385.0,6256.0
2024-05-15 10:00:00,1382.36,1385.5,1378.62,1380.69,4300.0,1382.36,1385.5,1378.62,1380.69,4300.0
2024-05-15 10:30:00,1380.02,1385.17,1376.61,1378.86,10808.0,1380.02,1385.17,1376.61,1378.86,10808.0
2024-05-15 11:00:00,1381.05,1386.13,1374.8,1386.13,3480.0,1381.05,1386.13,1374.8,1386.13,3480.0
2024-05-15 11:30:00,1386.84,1391.49,1385.5,1385.5,2336.0,1386.84,1391.49,1385.5,1385.5,2336.0
2024-05-15 12:00:00,1385.13,1387.98,1383.33,1386.86,1601.0,1385.13,1387.98,1383.33,1386.86,1601.0
2024-05-15 12:30:00,1387.75,1391.72,1387.27,1391.35,1300.0,1387.75,1391.72,1387.27,1391.35,1300.0
2024-05-15 13:00:00,1389.29,1393.88,1389.29,1391.56,1900.0,1389.29,1393.88,1389.29,1391.56,1900.0
2024-05-15 13:30:00,1392.31,1394.68,1389.05,1394.0,3163.0,1392.31,1394.68,1389.05,1394.0,3163.0
2024-05-15 14:00:00,1394.44,1397.79,1392.54,1392.54,4355.0,1394.44,1397.79,1392.54,1392.54,4355.0
2024-05-15 14:30:00,1392.6,1393.13,1381.31,1381.87,4168.0,1392.6,1393.13,1381.31,1381.87,4168.0
2024-05-15 15:00:00,1383.38,1383.38,1376.14,1377.03,3178.0,1383.38,1383.38,1376.14,1377.03,3178.0
2024-05-15 15:30:00,1377.3,1377.93,1364.58,1370.92,21263.0,1377.3,1377.93,1364.58,1370.92,21263.0
2024-05-16 09:30:00,1374.86,1374.86,1366.16,1370.05,4688.0,1374.86,1374.86,1366.16,1370.05,4688.0
2024-05-16 10:00:00,1377.12,1399.58,1377.06,1392.0,13976.0,1377.12,1399.58,1377.06,1392.0,13976.0
2024-05-16 10:30:00,1391.6,1397.34,1389.01,1389.01,2000.0,1391.6,1397.34,1389.01,1389.01,2000.0
2024-05-16 11:00:00,1389.12,1393.68,1388.21,1393.67,4603.0,1389.12,1393.68,1388.21,1393.67,4603.0
2024-05-16 11:30:00,1394.47,1401.0,1393.87,1401.0,6943.0,1394.47,1401.0,1393.87,1401.0,6943.0
2024-05-16 12:00:00,1401.0,1403.64,1397.85,1401.91,12427.0,1401.0,1403.64,1397.85,1401.91,12427.0
2024-05-16 12:30:00,1398.98,1400.5,1391.48,1400.5,4464.0,1398.98,1400.5,1391.48,1400.5,4464.0
2024-05-16 13:00:00,1399.87,1400.47,1397.66,1399.44,2000.0,1399.87,1400.47,1397.66,1399.44,2000.0
2024-05-16 13:30:00,1396.34,1402.13,1395.0,1402.13,8436.0,1396.34,1402.13,1395.0,1402.13,8436.0
2024-05-16 14:00:00,1401.33,1403.28,1398.02,1401.11,6289.0,1401.33,1403.28,1398.02,1401.11,6289.0
2024-05-16 14:30:00,1402.3,1412.36,1402.3,1412.36,12764.0,1402.3,1412.36,1402.3,1412.36,12764.0
2024-05-16 15:00:00,1406.57,1407.0,1397.35,1404.87,6926.0,1406.57,1407.0,1397.35,1404.87,6926.0
2024-05-16 15:30:00,1405.18,1411.23,1401.5,1404.71,59823.0,1405.18,1411.23,1401.5,1404.71,59823.0
2024-05-17 09:30:00,1415.95,1415.95,1407.0,1407.24,18354.0,1415.95,1415.95,1407.0,1407.24,18354.0
2024-05-17 10:00:00,1408.4,1410.63,1405.0,1407.52,33050.0,1408.4,1410.63,1405.0,1407.52,33050.0
2024-05-17 10:30:00,1407.28,1412.11,1406.57,1410.71,9830.0,1407.28,1412.11,1406.57,1410.71,9830.0
2024-05-17 11:00:00,1411.3,1415.26,1409.05,1413.0,2359.0,1411.3,1415.26,1409.05,1413.0,2359.0
2024-05-17 11:30:00,1413.0,1415.26,1410.42,1413.67,5037.0,1413.0,1415.26,1410.42,1413.67,5037.0
2024-05-17 12:00:00,1415.26,1415.26,1404.11,1405.64,3109.0,1415.26,1415.26,1404.11,1405.64,3109.0
2024-05-17 12:30:00,1405.99,1407.0,1397.86,1398.96,4240.0,1405.99,1407.0,1397.86,1398.96,4240.0
2024-05-17 13:00:00,1398.83,1398.83,1388.0,1388.23,2925.0,1398.83,1398.83,1388.0,1388.23,2925.0
2024-05-17 13:30:00,1391.86,1395.88,1391.71,1392.66,2301.0,1391.86,1395.88,1391.71,1392.66,2301.0
2024-05-17 14:00:00,1390.18,1392.15,1388.9,1388.9,1820.0,1390.18,1392.15,1388.9,1388.9,1820.0
2024-05-17 14:30:00,1390.57,1393.0,1389.86,1393.0,1905.0,1390.57,1393.0,1389.86,1393.0,1905.0
2024-05-17 15:00:00,1391.27,1402.53,1391.26,1402.0,5085.0,1391.27,1402.53,1391.26,1402.0,5085.0
2024-05-17 15:30:00,1401.92,1414.59,1401.92,1412.35,19213.0,1401.92,1414.59,1401.92,1412.35,19213.0
2024-05-20 09:30:00,1423.49,1434.27,1422.35,1427.27,8184.0,1423.49,1434.27,1422.35,1427.27,8184.0
2024-05-20 10:00:00,1426.16,1433.53,1426.16,1432.12,1850.0,1426.16,1433.53,1426.16,1432.12,1850.0
2024-05-20 10:30:00,1431.59,1436.94,1429.77,1432.76,2411.0,1431.59,1436.94,1429.77,1432.76,2411.0
2024-05-20 11:00:00,1433.6,1434.45,1430.95,1433.72,1656.0,1433.6,1434.45,1430.95,1433.72,1656.0
2024-05-20 11:30:00,1431.27,1432.41,1427.42,1429.39,3375.0,1431.27,1432.41,1427.42,1429.39,3375.0
2024-05-20 12:00:00,1430.38,1440.01,1430.38,1439.73,5748.0,1430.38,1440.01,1430.38,1439.73,5748.0
2024-05-20 12:30:00,1440.21,1445.51,1439.93,1442.11,1789.0,1440.21,1445.51,1439.93,1442.11,1789.0
2024-05-20 13:00:00,1442.13,1447.04,1441.43,1441.44,7457.0,1442.13,1447.04,1441.43,1441.44,7457.0
2024-05-20 13:30:00,1440.05,1444.58,1433.42,1439.36,11442.0,1440.05,1444.58,1433.42,1439.36,11442.0
2024-05-20 14:00:00,1439.38,1445.89,1435.62,1445.89,5397.0,1439.38,1445.89,1435.62,1445.89,5397.0
2024-05-20 14:30:00,1445.44,1450.08,1444.77,1446.79,7455.0,1445.44,1450.08,1444.77,1446.79,7455.0
2024-05-20 15:00:00,1446.56,1450.0,1446.55,1449.54,11149.0,1446.56,1450.0,1446.55,1449.54,11149.0
2024-05-20 15:30:00,1450.0,1451.78,1445.1,1446.59,17092.0,1450.0,1451.78,1445.1,1446.59,17092.0
2024-05-21 09:30:00,1443.69,1443.69,1367.02,1383.01,24280.0,1443.69,1443.69,1367.02,1383.01,24280.0
2024-05-21 10:00:00,1385.4,1405.17,1378.25,1397.56,15627.0,1385.4,1405.17,1378.25,1397.56,15627.0
2024-05-21 10:30:00,1392.87,1395.82,1379.64,1383.95,6570.0,1392.87,1395.82,1379.64,1383.95,6570.0
2024-05-21 11:00:00,1381.84,1383.39,1374.47,1375.59,6932.0,1381.84,1383.39,1374.47,1375.59,6932.0
2024-05-21 11:30:00,1374.35,1383.39,1374.35,1378.3,4341.0,1374.35,1383.39,1374.35,1378.3,4341.0
2024-05-21 12:00:00,1378.27,1382.76,1377.54,1382.76,4027.0,1378.27,1382.76,1377.54,1382.76,4027.0
2024-05-21 12:30:00,1383.08,1384.96,1381.54,1383.83,2350.0,1383.08,1384.96,1381.54,1383.83,2350.0
2024-05-21 13:00:00,1382.47,1386.72,1379.08,1386.72,3911.0,1382.47,1386.72,1379.08,1386.72,3911.0
2024-05-21 13:30:00,1388.59,1397.42,1387.11,1390.88,17345.0,1388.59,1397.42,1387.11,1390.88,17345.0
2024-05-21 14:00:00,1389.81,1390.08,1378.42,1378.42,10666.0,1389.81,1390.08,1378.42,1378.42,10666.0
2024-05-21 14:30:00,1374.43,1378.05,1370.03,1373.31,3767.0,1374.43,1378.05,1370.03,1373.31,3767.0
2024-05-21 15:00:00,1373.72,1382.42,1371.14,1380.33,11815.0,1373.72,1382.42,1371.14,1380.33,11815.0
2024-05-21 15:30:00,1380.66,1381.29,1373.24,1375.69,30627.0,1380.66,1381.29,1373.24,1375.69,30627.0
2024-05-22 09:30:00,1374.71,1385.66,1374.71,1383.37,20949.0,1374.71,1385.66,1374.71,1383.37,20949.0
2024-05-22 10:00:00,1382.86,1392.83,1380.0,1383.51,34615.0,1382.86,1392.83,1380.0,1383.51,34615.0
2024-05-22 10:30:00,1383.99,1393.42,1383.99,1391.0,2023.0,1383.99,1393.42,1383.99,1391.0,2023.0
2024-05-22 11:00:00,1388.55,1390.99,1385.19,1388.4,6010.0,1388.55,1390.99,1385.19,1388.4,6010.0
2024-05-22 11:30:00,1388.68,1388.68,1383.58,1383.59,889.0,1388.68,1388.68,1383.58,1383.59,889.0
2024-05-22 12:00:00,1387.04,1387.04,1387.0,1387.0,470.0,1387.04,1387.04,1387.0,1387.0,470.0
2024-05-22 12:30:00,1383.94,1384.35,1383.7,1383.97,500.0,1383.94,1384.35,1383.7,1383.97,500.0
2024-05-22 13:00:00,1385.0,1386.0,1382.05,1384.38,6784.0,1385.0,1386.0,1382.05,1384.38,6784.0
2024-05-22 13:30:00,1384.38,1384.38,1376.28,1377.85,1023.0,1384.38,1384.38,1376.28,1377.85,1023.0
2024-05-22 14:00:00,1377.63,1377.63,1371.63,1371.63,700.0,1377.63,1377.63,1371.63,1371.63,700.0
2024-05-22 14:30:00,1372.06,1372.06,1366.61,1366.61,1123.0,1372.06,1372.06,1366.61,1366.61,1123.0
2024-05-22 15:00:00,1367.84,1374.68,1367.84,1371.33,2588.0,1367.84,1374.68,1367.84,1371.33,2588.0
2024-05-22 15:30:00,1372.82,1373.15,1366.06,1367.48,11806.0,1372.82,1373.15,1366.06,1367.48,11806.0
2024-05-23 09:30:00,1381.35,1381.35,1368.93,1372.7,7979.0,1381.35,1381.35,1368.93,1372.7,7979.0
2024-05-23 10:00:00,1372.26,1374.04,1365.99,1368.21,3400.0,1372.26,1374.04,1365.99,1368.21,3400.0
2024-05-23 10:30:00,1366.93,1370.72,1358.8,1360.61,3288.0,1366.93,1370.72,1358.8,1360.61,3288.0
2024-05-23 11:00:00,1360.08,1373.38,1359.65,1370.59,2990.0,1360.08,1373.38,1359.65,1370.59,2990.0
2024-05-23 11:30:00,1369.95,1373.03,1369.95,1370.75,1692.0,1369.95,1373.03,1369.95,1370.75,1692.0
2024-05-23 12:00:00,1370.1,1370.1,1368.15,1369.42,708.0,1370.1,1370.1,1368.15,1369.42,708.0
2024-05-23 12:30:00,1373.57,1373.57,1370.61,1371.96,800.0,1373.57,1373.57,1370.61,1371.96,800.0
2024-05-23 13:00:00,1373.0,1374.41,1368.89,1370.45,5119.0,1373.0,1374.41,1368.89,1370.45,5119.0
2024-05-23 13:30:00,1368.75,1368.75,1360.24,1360.99,1734.0,1368.75,1368.75,1360.24,1360.99,1734.0
2024-05-23 14:00:00,1360.38,1361.18,1359.71,1361.18,912.0,1360.38,1361.18,1359.71,1361.18,912.0
2024-05-23 14:30:00,1359.61,1361.57,1354.05,1355.4,2863.0,1359.61,1361.57,1354.05,1355.4,2863.0
2024-05-23 15:00:00,1357.26,1360.25,1354.01,1358.11,1360.0,1357.26,1360.25,1354.01,1358.11,1360.0
2024-05-23 15:30:00,1357.56,1359.67,1353.09,1353.2,14433.0,1357.56,1359.67,1353.09,1353.2,14433.0
2024-05-24 09:30:00,1356.19,1356.19,1346.25,1346.25,4616.0,1356.19,1356.19,1346.25,1346.25,4616.0
2024-05-24 10:00:00,1352.64,1365.5,1352.64,1365.14,3320.0,1352.64,1365.5,1352.64,1365.14,3320.0
2024-05-24 10:30:00,1363.09,1370.46,1361.23,1370.23,2523.0,1363.09,1370.46,1361.23,1370.23,2523.0
2024-05-24 11:00:00,1372.03,1377.43,1369.98,1372.54,6202.0,1372.03,1377.43,1369.98,1372.54,6202.0
2024-05-24 11:30:00,1371.26,1374.69,1367.55,1372.68,22894.0,1371.26,1374.69,1367.55,1372.68,22894.0
2024-05-24 12:00:00,1373.1,1376.4,1370.63,1376.4,1342.0,1373.1,1376.4,1370.63,1376.4,1342.0
2024-05-24 12:30:00,1372.33,1374.8,1371.57,1373.17,1907.0,1372.33,1374.8,1371.57,1373.17,1907.0
2024-05-24 13:00:00,1374.0,1383.96,1374.0,1383.96,1540.0,1374.0,1383.96,1374.0,1383.96,1540.0
2024-05-24 13:30:00,1381.0,1381.0,1377.23,1379.77,2164.0,1381.0,1381.0,1377.23,1379.77,2164.0
2024-05-24 14:00:00,1380.56,1383.0,1380.25,1382.0,2400.0,1380.56,1383.0,1380.25,1382.0,2400.0
2024-05-24 14:30:00,1381.67,1385.23,1381.67,1383.4,1182.0,1381.67,1385.23,1381.67,1383.4,1182.0
2024-05-24 15:00:00,1382.88,1387.84,1379.63,1385.43,6680.0,1382.88,1387.84,1379.63,1385.43,6680.0
2024-05-24 15:30:00,1385.26,1387.59,1382.59,1384.46,13100.0,1385.26,1387.59,1382.59,1384.46,13100.0
2024-05-28 09:30:00,1380.16,1380.16,1364.34,1364.34,2356.0,1380.16,1380.16,1364.34,1364.34,2356.0
2024-05-28 10:00:00,1374.92,1382.67,1370.39,1376.24,3934.0,1374.92,1382.67,1370.39,1376.24,3934.0
2024-05-28 10:30:00,1377.61,1382.96,1377.6,1382.96,500.0,1377.61,1382.96,1377.6,1382.96,500.0
2024-05-28 11:00:00,1382.96,1382.96,1379.74,1380.0,661.0,1382.96,1382.96,1379.74,1380.0,661.0
2024-05-28 11:30:00,1381.23,1382.64,1378.64,1379.3,906.0,1381.23,1382.64,1378.64,1379.3,906.0
2024-05-28 12:00:00,1377.0,1377.0,1373.96,1373.96,223.0,1377.0,1377.0,1373.96,1373.96,223.0
2024-05-28 12:30:00,1373.99,1375.65,1372.16,1375.64,2415.0,1373.99,1375.65,1372.16,1375.64,2415.0
2024-05-28 13:00:00,1373.39,1376.44,1373.39,1373.85,812.0,1373.39,1376.44,1373.39,1373.85,812.0
2024-05-28 13:30:00,1372.91,1378.92,1372.91,1378.92,1084.0,1372.91,1378.92,1372.91,1378.92,1084.0
2024-05-28 14:00:00,1379.36,1382.91,1376.49,1379.61,3106.0,1379.36,1382.91,1376.49,1379.61,3106.0
2024-05-28 14:30:00,1380.02,1387.64,1379.44,1387.64,3765.0,1380.02,1387.64,1379.44,1387.64,3765.0
2024-05-28 15:00:00,1385.51,1390.0,1385.51,1387.23,4226.0,1385.51,1390.0,1385.51,1387.23,4226.0
2024-05-28 15:30:00,1386.71,1387.62,1382.73,1385.3,11737.0,1386.71,1387.62,1382.73,1385.3,11737.0
2024-05-29 09:30:00,1374.22,1384.33,1361.97,1384.33,9441.0,1374.22,1384.33,1361.97,1384.33,9441.0
2024-05-29 10:00:00,1384.61,1384.61,1376.68,1377.91,9207.0,1384.61,1384.61,1376.68,1377.91,9207.0
2024-05-29 10:30:00,1383.51,1386.55,1377.91,1382.07,1306.0,1383.51,1386.55,1377.91,1382.07,1306.0
2024-05-29 11:00:00,1374.34,1374.34,1366.38,1367.94,1169.0,1374.34,1374.34,1366.38,1367.94,1169.0
2024-05-29 11:30:00,1367.94,1370.23,1364.5,1367.15,2782.0,1367.94,1370.23,1364.5,1367.15,2782.0
2024-05-29 12:00:00,1363.3,1365.76,1363.3,1365.6,2407.0,1363.3,1365.76,1363.3,1365.6,2407.0
2024-05-29 12:30:00,1362.44,1368.04,1362.44,1366.69,1357.0,1362.44,1368.04,1362.44,1366.69,1357.0
2024-05-29 13:00:00,1366.03,1366.25,1364.36,1365.38,1546.0,1366.03,1366.25,1364.36,1365.38,1546.0
2024-05-29 13:30:00,1362.16,1364.57,1362.16,1364.57,393.0,1362.16,1364.57,1362.16,1364.57,393.0
2024-05-29 14:00:00,1365.2,1365.8,1356.77,1356.77,1840.0,1365.2,1365.8,1356.77,1356.77,1840.0
2024-05-29 14:30:00,1360.88,1361.24,1359.35,1360.66,1171.0,1360.88,1361.24,1359.35,1360.66,1171.0
2024-05-29 15:00:00,1360.79,1361.19,1358.46,1359.99,5215.0,1360.79,1361.19,1358.46,1359.99,5215.0
2024-05-29 15:30:00,1359.29,1359.29,1354.33,1355.85,6601.0,1359.29,1359.29,1354.33,1355.85,6601.0
2024-05-30 09:30:00,1341.56,1342.38,1327.94,1327.94,2942.0,1341.56,1342.38,1327.94,1327.94,2942.0
2024-05-30 10:00:00,1334.13,1334.13,1307.8,1307.8,4170.0,1334.13,1334.13,1307.8,1307.8,4170.0
2024-05-30 10:30:00,1304.92,1309.76,1302.65,1303.76,13603.0,1304.92,1309.76,1302.65,1303.76,13603.0
2024-05-30 11:00:00,1303.4,1303.41,1299.08,1299.41,1673.0,1303.4,1303.41,1299.08,1299.41,1673.0
2024-05-30 11:30:00,1299.35,1300.33,1296.5,1298.53,1566.0,1299.35,1300.33,1296.5,1298.53,1566.0
2024-05-30 12:00:00,1300.0,1301.44,1296.08,1298.99,1971.0,1300.0,1301.44,1296.08,1298.99,1971.0
2024-05-30 12:30:00,1305.2,1308.3,1300.76,1300.76,4392.0,1305.2,1308.3,1300.76,1300.76,4392.0
2024-05-30 13:00:00,1301.86,1305.15,1300.09,1301.38,4128.0,1301.86,1305.15,1300.09,1301.38,4128.0
2024-05-30 13:30:00,1302.65,1305.91,1299.68,1301.65,3948.0,1302.65,1305.91,1299.68,1301.65,3948.0
2024-05-30 14:00:00,1301.49,1303.04,1299.45,1301.06,10294.0,1301.49,1303.04,1299.45,1301.06,10294.0
2024-05-30 14:30:00,1302.9,1307.23,1302.14,1306.0,4281.0,1302.9,1307.23,1302.14,1306.0,4281.0
2024-05-30 15:00:00,1306.59,1306.66,1302.84,1303.73,7360.0,1306.59,1306.66,1302.84,1303.73,7360.0
2024-05-30 15:30:00,1303.83,1303.83,1293.69,1301.07,12244.0,1303.83,1303.83,1293.69,1301.07,12244.0
2024-05-31 09:30:00,1304.31,1305.15,1285.95,1291.28,6885.0,1304.31,1305.15,1285.95,1291.28,6885.0
2024-05-31 10:00:00,1290.15,1296.67,1283.56,1286.24,4608.0,1290.15,1296.67,1283.56,1286.24,4608.0
2024-05-31 10:30:00,1285.75,1285.75,1276.38,1284.02,8854.0,1285.75,1285.75,1276.38,1284.02,8854.0
2024-05-31 11:00:00,1278.87,1280.89,1278.35,1279.07,1606.0,1278.87,1280.89,1278.35,1279.07,1606.0
2024-05-31 11:30:00,1278.65,1281.4,1276.36,1276.36,5989.0,1278.65,1281.4,1276.36,1276.36,5989.0
2024-05-31 12:00:00,1278.16,1279.35,1274.44,1274.44,883.0,1278.16,1279.35,1274.44,1274.44,883.0
2024-05-31 12:30:00,1277.34,1280.0,1277.34,1279.12,1213.0,1277.34,1280.0,1277.34,1279.12,1213.0
2024-05-31 13:00:00,1279.08,1279.86,1274.37,1276.01,6192.0,1279.08,1279.86,1274.37,1276.01,6192.0
2024-05-31 13:30:00,1275.01,1276.03,1273.85,1274.78,1800.0,1275.01,1276.03,1273.85,1274.78,1800.0
2024-05-31 14:00:00,1273.48,1276.77,1267.72,1273.0,15010.0,1273.48,1276.77,1267.72,1273.0,15010.0
2024-05-31 14:30:00,1272.32,1273.97,1268.47,1268.47,2340.0,1272.32,1273.97,1268.47,1268.47,2340.0
2024-05-31 15:00:00,1268.41,1271.45,1266.72,1268.77,11097.0,1268.41,1271.45,1266.72,1268.77,11097.0
2024-05-31 15:30:00,1268.0,1290.32,1266.8,1288.76,40768.0,1268.0,1290.32,1266.8,1288.76,40768.0
2024-06-03 09:30:00,1288.67,1290.53,1274.55,1277.88,8209.0,1288.67,1290.53,1274.55,1277.88,8209.0
2024-06-03 10:00:00,1279.29,1285.7,1274.78,1274.79,13163.0,1279.29,1285.7,1274.78,1274.79,13163.0
2024-06-03 10:30:00,1281.01,1286.76,1280.37,1284.67,1800.0,1281.01,1286.76,1280.37,1284.67,1800.0
2024-06-03 11:00:00,1281.17,1286.39,1281.17,1285.34,1636.0,1281.17,1286.39,1281.17,1285.34,1636.0
2024-06-03 11:30:00,1282.23,1288.77,1282.1,1288.37,1124.0,1282.23,1288.77,1282.1,1288.37,1124.0
2024-06-03 12:00:00,1285.4,1287.53,1282.65,1284.09,1300.0,1285.4,1287.53,1282.65,1284.09,1300.0
2024-06-03 12:30:00,1284.09,1286.78,1284.08,1284.47,811.0,1284.09,1286.78,1284.08,1284.47,811.0
2024-06-03 13:00:00,1281.78,1284.31,1280.48,1282.19,1286.0,1281.78,1284.31,1280.48,1282.19,1286.0
2024-06-03 13:30:00,1286.42,1286.43,1285.0,1285.0,860.0,1286.42,1286.43,1285.0,1285.0,860.0
2024-06-03 14:00:00,1280.7,1284.22,1277.03,1282.26,2326.0,1280.7,1284.22,1277.03,1282.26,2326.0
2024-06-03 14:30:00,1284.75,1290.56,1283.02,1288.71,3883.0,1284.75,1290.56,1283.02,1288.71,3883.0
2024-06-03 15:00:00,1287.43,1294.68,1287.03,1292.46,3819.0,1287.43,1294.68,1287.03,1292.46,3819.0
2024-06-03 15:30:00,1290.63,1294.94,1286.62,1292.74,4357.0,1290.63,1294.94,1286.62,1292.74,4357.0
2024-06-04 09:30:00,1290.46,1307.44,1285.27,1307.44,2885.0,1290.46,1307.44,1285.27,1307.44,2885.0
2024-06-04 10:00:00,1310.1,1310.91,1304.63,1308.64,3607.0,1310.1,1310.91,1304.63,1308.64,3607.0
2024-06-04 10:30:00,1306.02,1306.56,1301.62,1305.57,1393.0,1306.02,1306.56,1301.62,1305.57,1393.0
2024-06-04 11:00:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:30:00,1303.44,1303.44,1303.44,1303.44,307.0,1303.44,1303.44,1303.44,1303.44,307.0
2024-06-04 12:00:00,1307.35,1307.35,1307.35,1307.35,223.0,1307.35,1307.35,1307.35,1307.35,223.0
2024-06-04 12:30:00,1301.35,1303.0,1301.35,1301.82,700.0,1301.35,1303.0,1301.35,1301.82,700.0
2024-06-04 13:00:00,1297.5,1297.5,1297.5,1297.5,164.0,1297.5,1297.5,1297.5,1297.5,164.0
2024-06-04 13:30:00,1300.51,1300.51,1300.51,1300.51,100.0,1300.51,1300.51,1300.51,1300.51,100.0
2024-06-04 14:00:00,1304.61,1307.44,1304.61,1307.44,663.0,1304.61,1307.44,1304.61,1307.44,663.0
2024-06-04 14:30:00,1306.11,1309.89,1305.03,1309.25,700.0,1306.11,1309.89,1305.03,1309.25,700.0
2024-06-04 15:00:00,1309.25,1309.25,1303.5,1303.99,866.0,1309.25,1309.25,1303.5,1303.99,866.0
2024-06-04 15:30:00,1303.18,1306.29,1301.48,1301.48,5085.0,1303.18,1306.29,1301.48,1301.48,5085.0
2024-06-05 09:30:00,1312.33,1319.43,1309.57,1310.88,2398.0,1312.33,1319.43,1309.57,1310.88,2398.0
2024-06-05 10:00:00,1315.1,1325.82,1315.1,1321.65,1100.0,1315.1,1325.82,1315.1,1321.65,1100.0
2024-06-05 10:30:00,1330.43,1331.48,1327.53,1327.53,656.0,1330.43,1331.48,1327.53,1327.53,656.0
2024-06-05 11:00:00,1335.5,1335.95,1332.44,1332.45,703.0,1335.5,1335.95,1332.44,1332.45,703.0
2024-06-05 11:30:00,1333.66,1335.93,1331.65,1335.93,600.0,1333.66,1335.93,1331.65,1335.93,600.0
2024-06-05 12:00:00,1337.66,1337.66,1334.95,1334.95,556.0,1337.66,1337.66,1334.95,1334.95,556.0
2024-06-05 12:30:00,1337.09,1338.56,1337.08,1337.48,624.0,1337.09,1338.56,1337.08,1337.48,624.0
2024-06-05 13:00:00,1337.04,1338.4,1335.62,1338.4,896.0,1337.04,1338.4,1335.62,1338.4,896.0
2024-06-05 13:30:00,1338.54,1340.73,1338.54,1339.19,844.0,1338.54,1340.73,1338.54,1339.19,844.0
2024-06-05 14:00:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:30:00,1343.71,1346.58,1343.71,1345.79,1516.0,1343.71,1346.58,1343.71,1345.79,1516.0
2024-06-05 15:00:00,1347.7,1348.59,1344.29,1345.11,1973.0,1347.7,1348.59,1344.29,1345.11,1973.0
2024-06-05 15:30:00,1345.55,1351.95,1345.18,1349.71,7843.0,1345.55,1351.95,1345.18,1349.71,7843.0
2024-06-06 09:30:00,1351.97,1358.06,1345.0,1350.24,7669.0,1351.97,1358.06,1345.0,1350.24,7669.0
2024-06-06 10:00:00,1354.17,1362.81,1351.97,1352.88,4224.0,1354.17,1362.81,1351.97,1352.88,4224.0
2024-06-06 10:30:00,1356.42,1361.7,1356.42,1361.7,225.0,1356.42,1361.7,1356.42,1361.7,225.0
2024-06-06 11:00:00,1364.17,1364.22,1355.64,1355.64,675.0,1364.17,1364.22,1355.64,1355.64,675.0
2024-06-06 11:30:00,1354.04,1354.04,1346.89,1346.91,1699.0,1354.04,1354.04,1346.89,1346.91,1699.0
2024-06-06 12:00:00,1342.42,1345.0,1341.0,1345.0,1959.0,1342.42,1345.0,1341.0,1345.0,1959.0
2024-06-06 12:30:00,1345.18,1345.18,1343.95,1343.95,415.0,1345.18,1345.18,1343.95,1343.95,415.0
2024-06-06 13:00:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:30:00,1344.82,1344.82,1344.66,1344.72,300.0,1344.82,1344.82,1344.66,1344.72,300.0
2024-06-06 14:00:00,1338.31,1339.03,1337.58,1337.94,505.0,1338.31,1339.03,1337.58,1337.94,505.0
2024-06-06 14:30:00,1336.73,1336.73,1335.81,1336.26,809.0,1336.73,1336.73,1335.81,1336.26,809.0
2024-06-06 15:00:00,1337.38,1337.38,1331.01,1332.44,2131.0,1337.38,1337.38,1331.01,1332.44,2131.0
2024-06-06 15:30:00,1332.48,1332.48,1329.11,1331.81,8657.0,1332.48,1332.48,1329.11,1331.81,8657.0
2024-06-07 09:30:00,1332.93,1332.93,1307.11,1326.04,4784.0,1332.93,1332.93,1307.11,1326.04,4784.0
2024-06-07 10:00:00,1321.57,1325.39,1307.46,1315.77,7221.0,1321.57,1325.39,1307.46,1315.77,7221.0
2024-06-07 10:30:00,1322.26,1326.6,1315.63,1320.55,1932.0,1322.26,1326.6,1315.63,1320.55,1932.0
2024-06-07 11:00:00,1317.87,1321.4,1312.51,1317.91,914.0,1317.87,1321.4,1312.51,1317.91,914.0
2024-06-07 11:30:00,1318.0,1318.0,1311.64,1315.68,1340.0,1318.0,1318.0,1311.64,1315.68,1340.0
2024-06-07 12:00:00,1315.13,1317.47,1315.13,1317.11,300.0,1315.13,1317.47,1315.13,1317.11,300.0
2024-06-07 12:30:00,1316.29,1316.29,1314.64,1314.71,471.0,1316.29,1316.29,1314.64,1314.71,471.0
2024-06-07 13:00:00,1311.37,1311.72,1311.36,1311.72,200.0,1311.37,1311.72,1311.36,1311.72,200.0
2024-06-07 13:30:00,1313.22,1313.65,1313.22,1313.64,200.0,1313.22,1313.65,1313.22,1313.64,200.0
2024-06-07 14:00:00,1311.95,1314.61,1307.82,1314.61,2190.0,1311.95,1314.61,1307.82,1314.61,2190.0
2024-06-07 14:30:00,1316.76,1317.03,1315.57,1316.1,900.0,1316.76,1317.03,1315.57,1316.1,900.0
2024-06-07 15:00:00,1316.46,1316.46,1309.92,1311.82,1308.0,1316.46,1316.46,1309.92,1311.82,1308.0
2024-06-07 15:30:00,1312.46,1314.42,1308.1,1310.64,4678.0,1312.46,1314.42,1308.1,1310.64,4678.0
2024-06-10 09:30:00,1307.68,1325.72,1305.33,1306.48,3258.0,1307.68,1325.72,1305.33,1306.48,3258.0
2024-06-10 10:00:00,1305.3,1308.52,1302.12,1302.13,1301.0,1305.3,1308.52,1302.12,1302.13,1301.0
2024-06-10 10:30:00,1302.61,1302.61,1300.0,1302.07,1000.0,1302.61,1302.61,1300.0,1302.07,1000.0
2024-06-10 11:00:00,1300.01,1306.37,1299.93,1306.37,1100.0,1300.01,1306.37,1299.93,1306.37,1100.0
2024-06-10 11:30:00,1307.26,1307.26,1302.98,1303.55,1667.0,1307.26,1307.26,1302.98,1303.55,1667.0
2024-06-10 12:00:00,1305.62,1305.63,1303.5,1304.91,902.0,1305.62,1305.63,1303.5,1304.91,902.0
2024-06-10 12:30:00,1303.63,1303.63,1302.16,1302.5,1948.0,1303.63,1303.63,1302.16,1302.5,1948.0
2024-06-10 13:00:00,1301.67,1303.51,1298.27,1298.47,1148.0,1301.67,1303.51,1298.27,1298.47,1148.0
2024-06-10 13:30:00,1303.52,1308.44,1303.52,1308.44,460.0,1303.52,1308.44,1303.52,1308.44,460.0
2024-06-10 14:00:00,1307.55,1307.55,1302.11,1305.15,500.0,1307.55,1307.55,1302.11,1305.15,500.0
2024-06-10 14:30:00,1306.44,1306.45,1304.83,1304.83,455.0,1306.44,1306.45,1304.83,1304.83,455.0
2024-06-10 15:00:00,1307.38,1313.58,1306.29,1313.58,7897.0,1307.38,1313.58,1306.29,1313.58,7897.0
2024-06-10 15:30:00,1314.56,1315.42,1309.55,1309.79,5420.0,1314.56,1315.42,1309.55,1309.79,5420.0
2024-06-11 09:30:00,1298.64,1308.6,1287.99,1287.99,1906.0,1298.64,1308.6,1287.99,1287.99,1906.0
2024-06-11 10:00:00,1299.33,1307.14,1298.09,1307.13,1469.0,1299.33,1307.14,1298.09,1307.13,1469.0
2024-06-11 10:30:00,1308.9,1311.01,1308.22,1310.41,700.0,1308.9,1311.01,1308.22,1310.41,700.0
2024-06-11 11:00:00,1310.81,1316.55,1310.81,1315.91,952.0,1310.81,1316.55,1310.81,1315.91,952.0
2024-06-11 11:30:00,1313.4,1313.4,1312.91,1312.91,200.0,1313.4,1313.4,1312.91,1312.91,200.0
2024-06-11 12:00:00,1319.07,1319.07,1317.08,1317.08,200.0,1319.07,1319.07,1317.08,1317.08,200.0
2024-06-11 12:30:00,1316.79,1319.94,1316.33,1316.33,1711.0,1316.79,1319.94,1316.33,1316.33,1711.0
2024-06-11 13:00:00,1316.33,1322.19,1316.33,1317.38,672.0,1316.33,1322.19,1316.33,1317.38,672.0
2024-06-11 13:30:00,1315.97,1319.64,1315.96,1319.64,381.0,1315.97,1319.64,1315.96,1319.64,381.0
2024-06-11 14:00:00,1317.3,1318.71,1317.3,1318.71,400.0,1317.3,1318.71,1317.3,1318.71,400.0
2024-06-11 14:30:00,1317.04,1317.04,1317.04,1317.04,100.0,1317.04,1317.04,1317.04,1317.04,100.0
2024-06-11 15:00:00,1317.77,1317.77,1315.49,1315.98,443.0,1317.77,1317.77,1315.49,1315.98,443.0
2024-06-11 15:30:00,1314.73,1316.89,1313.54,1316.89,3661.0,1314.73,1316.89,1313.54,1316.89,3661.0
2024-06-12 09:30:00,1332.15,1377.43,1331.86,1375.92,12558.0,1332.15,1377.43,1331.86,1375.92,12558.0
2024-06-12 10:00:00,1374.17,1390.54,1370.47,1385.43,4932.0,1374.17,1390.54,1370.47,1385.43,4932.0
2024-06-12 10:30:00,1383.61,1389.12,1369.0,1370.62,4126.0,1383.61,1389.12,1369.0,1370.62,4126.0
2024-06-12 11:00:00,1370.76,1370.76,1365.07,1369.71,4873.0,1370.76,1370.76,1365.07,1369.71,4873.0
2024-06-12 11:30:00,1369.13,1379.03,1369.13,1379.03,4455.0,1369.13,1379.03,1369.13,1379.03,4455.0
2024-06-12 12:00:00,1379.1,1384.31,1379.09,1381.66,1763.0,1379.1,1384.31,1379.09,1381.66,1763.0
2024-06-12 12:30:00,1383.83,1383.83,1377.02,1382.75,4925.0,1383.83,1383.83,1377.02,1382.75,4925.0
2024-06-12 13:00:00,1385.73,1389.36,1383.02,1389.36,2032.0,1385.73,1389.36,1383.02,1389.36,2032.0
2024-06-12 13:30:00,1384.34,1390.35,1381.95,1388.46,4374.0,1384.34,1390.35,1381.95,1388.46,4374.0
2024-06-12 14:00:00,1387.41,1387.55,1378.05,1378.05,2851.0,1387.41,1387.55,1378.05,1378.05,2851.0
2024-06-12 14:30:00,1380.0,1380.02,1373.6,1373.6,2608.0,1380.0,1380.02,1373.6,1373.6,2608.0
2024-06-12 15:00:00,1376.08,1376.78,1370.07,1373.49,8521.0,1376.08,1376.78,1370.07,1373.49,8521.0
2024-06-12 15:30:00,1372.32,1380.06,1368.89,1378.37,11525.0,1372.32,1380.06,1368.89,1378.37,11525.0
2024-06-13 09:30:00,1378.4,1389.87,1358.23,1375.25,3974.0,1378.4,1389.87,1358.23,1375.25,3974.0
2024-06-13 10:00:00,1373.94,1373.94,1362.98,1368.35,3188.0,1373.94,1373.94,1362.98,1368.35,3188.0
2024-06-13 10:30:00,1373.32,1376.97,1367.26,1367.26,1175.0,1373.32,1376.97,1367.26,1367.26,1175.0
2024-06-13 11:00:00,1363.08,1374.75,1363.07,1372.63,700.0,1363.08,1374.75,1363.07,1372.63,700.0
2024-06-13 11:30:00,1372.84,1372.95,1370.63,1372.95,791.0,1372.84,1372.95,1370.63,1372.95,791.0
2024-06-13 12:00:00,1367.04,1367.04,1359.59,1359.59,1744.0,1367.04,1367.04,1359.59,1359.59,1744.0
2024-06-13 12:30:00,1360.44,1363.63,1360.43,1363.63,300.0,1360.44,1363.63,1360.43,1363.63,300.0
2024-06-13 13:00:00,1370.18,1370.8,1368.49,1370.8,1200.0,1370.18,1370.8,1368.49,1370.8,1200.0
2024-06-13 13:30:00,1368.45,1369.09,1365.4,1367.71,1000.0,1368.45,1369.09,1365.4,1367.71,1000.0
2024-06-13 14:00:00,1368.11,1371.8,1367.95,1371.11,2106.0,1368.11,1371.8,1367.95,1371.11,2106.0
2024-06-13 14:30:00,1371.17,1374.84,1369.89,1373.84,1284.0,1371.17,1374.84,1369.89,1373.84,1284.0
2024-06-13 15:00:00,1369.73,1375.24,1369.73,1375.24,2178.0,1369.73,1375.24,1369.73,1375.24,2178.0
2024-06-13 15:30:00,1374.99,1381.41,1374.91,1379.07,5031.0,1374.99,1381.41,1374.91,1379.07,5031.0
2024-06-14 09:30:00,1374.29,1378.93,1365.19,1374.79,1880.0,1374.29,1378.93,1365.19,1374.79,1880.0
2024-06-14 10:00:00,1377.34,1381.68,1365.0,1370.91,1638.0,1377.34,1381.68,1365.0,1370.91,1638.0
2024-06-14 10:30:00,1371.46,1376.32,1371.46,1376.31,445.0,1371.46,1376.32,1371.46,1376.31,445.0
2024-06-14 11:00:00,1374.57,1378.06,1373.48,1375.27,798.0,1374.57,1378.06,1373.48,1375.27,798.0
2024-06-14 11:30:00,1375.77,1379.19,1372.83,1379.19,1388.0,1375.77,1379.19,1372.83,1379.19,1388.0
2024-06-14 12:00:00,1381.27,1385.97,1379.89,1385.97,1925.0,1381.27,1385.97,1379.89,1385.97,1925.0
2024-06-14 12:30:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:00:00,1393.2,1393.25,1389.09,1389.09,1672.0,1393.2,1393.25,1389.09,1389.09,1672.0
2024-06-14 13:30:00,1387.97,1387.97,1381.68,1381.68,707.0,1387.97,1387.97,1381.68,1381.68,707.0
2024-06-14 14:00:00,1379.3,1385.04,1379.29,1385.04,1406.0,1379.3,1385.04,1379.29,1385.04,1406.0
2024-06-14 14:30:00,1384.53,1385.98,1383.43,1384.96,500.0,1384.53,1385.98,1383.43,1384.96,500.0
2024-06-14 15:00:00,1382.22,1385.5,1380.51,1380.99,2032.0,1382.22,1385.5,1380.51,1380.99,2032.0
2024-06-14 15:30:00,1385.08,1392.62,1383.17,1390.59,8663.0,1385.08,1392.62,1383.17,1390.59,8663.0
2024-06-17 09:30:00,1386.58,1387.53,1370.43,1377.94,3724.0,1386.58,1387.53,1370.43,1377.94,3724.0
2024-06-17 10:00:00,1373.06,1384.21,1370.28,1373.33,2997.0,1373.06,1384.21,1370.28,1373.33,2997.0
2024-06-17 10:30:00,1376.19,1377.92,1375.31,1377.4,1530.0,1376.19,1377.92,1375.31,1377.4,1530.0
2024-06-17 11:00:00,1377.77,1386.28,1377.75,1385.92,6132.0,1377.77,1386.28,1377.75,1385.92,6132.0
2024-06-17 11:30:00,1385.43,1385.43,1384.43,1384.44,300.0,1385.43,1385.43,1384.43,1384.44,300.0
2024-06-17 12:00:00,1389.38,1399.69,1389.38,1399.34,600.0,1389.38,1399.69,1389.38,1399.34,600.0
2024-06-17 12:30:00,1396.51,1397.8,1395.93,1395.93,520.0,1396.51,1397.8,1395.93,1395.93,520.0
2024-06-17 13:00:00,1399.5,1401.0,1399.21,1399.36,1388.0,1399.5,1401.0,1399.21,1399.36,1388.0
2024-06-17 13:30:00,1398.68,1398.68,1398.68,1398.68,100.0,1398.68,1398.68,1398.68,1398.68,100.0
2024-06-17 14:00:00,1399.14,1403.7,1399.14,1399.38,1171.0,1399.14,1403.7,1399.14,1399.38,1171.0
2024-06-17 14:30:00,1402.61,1402.61,1399.43,1399.43,200.0,1402.61,1402.61,1399.43,1399.43,200.0
2024-06-17 15:00:00,1403.04,1407.1,1402.91,1405.0,2212.0,1403.04,1407.1,1402.91,1405.0,2212.0
2024-06-17 15:30:00,1404.11,1410.61,1403.65,1410.08,8023.0,1404.11,1410.61,1403.65,1410.08,8023.0
2024-06-18 09:30:00,1411.65,1421.79,1411.15,1416.57,5192.0,1411.65,1421.79,1411.15,1416.57,5192.0
2024-06-18 10:00:00,1416.11,1423.0,1416.11,1420.0,1600.0,1416.11,1423.0,1416.11,1420.0,1600.0
2024-06-18 10:30:00,1425.67,1427.87,1420.72,1421.07,1100.0,1425.67,1427.87,1420.72,1421.07,1100.0
2024-06-18 11:00:00,1422.52,1425.58,1419.38,1420.0,1137.0,1422.52,1425.58,1419.38,1420.0,1137.0
2024-06-18 11:30:00,1425.06,1425.06,1425.06,1425.06,100.0,1425.06,1425.06,1425.06,1425.06,100.0
2024-06-18 12:00:00,1423.4,1424.37,1422.61,1424.36,400.0,1423.4,1424.37,1422.61,1424.36,400.0
2024-06-18 12:30:00,1425.1,1429.0,1425.1,1426.99,600.0,1425.1,1429.0,1425.1,1426.99,600.0
2024-06-18 13:00:00,1427.55,1434.66,1427.54,1434.66,667.0,1427.55,1434.66,1427.54,1434.66,667.0
2024-06-18 13:30:00,1436.79,1439.94,1433.08,1439.94,984.0,1436.79,1439.94,1433.08,1439.94,984.0
2024-06-18 14:00:00,1434.06,1434.06,1431.69,1432.51,300.0,1434.06,1434.06,1431.69,1432.51,300.0
2024-06-18 14:30:00,1429.49,1429.49,1429.49,1429.49,100.0,1429.49,1429.49,1429.49,1429.49,100.0
2024-06-18 15:00:00,1426.39,1426.84,1425.0,1425.22,700.0,1426.39,1426.84,1425.0,1425.22,700.0
2024-06-18 15:30:00,1424.44,1434.91,1421.79,1421.79,14699.0,1424.44,1434.91,1421.79,1421.79,14699.0
2024-06-20 09:30:00,1428.25,1428.61,1420.23,1426.0,2518.0,1428.25,1428.61,1420.23,1426.0,2518.0
2024-06-20 10:00:00,1420.7,1420.7,1417.17,1420.51,1236.0,1420.7,1420.7,1417.17,1420.51,1236.0
2024-06-20 10:30:00,1419.04,1426.54,1419.03,1424.08,1800.0,1419.04,1426.54,1419.03,1424.08,1800.0
2024-06-20 11:00:00,1422.66,1425.98,1422.66,1425.15,2300.0,1422.66,1425.98,1422.66,1425.15,2300.0
2024-06-20 11:30:00,1425.26,1427.84,1418.6,1418.6,1300.0,1425.26,1427.84,1418.6,1418.6,1300.0
2024-06-20 12:00:00,1417.28,1419.0,1414.84,1414.88,3350.0,1417.28,1419.0,1414.84,1414.88,3350.0
2024-06-20 12:30:00,1410.07,1414.04,1410.07,1412.51,1880.0,1410.07,1414.04,1410.07,1412.51,1880.0
2024-06-20 13:00:00,1413.29,1413.29,1408.8,1408.89,1000.0,1413.29,1413.29,1408.8,1408.89,1000.0
2024-06-20 13:30:00,1406.66,1408.27,1401.67,1406.64,3583.0,1406.66,1408.27,1401.67,1406.64,3583.0
2024-06-20 14:00:00,1408.94,1410.0,1406.99,1407.54,2200.0,1408.94,1410.0,1406.99,1407.54,2200.0
2024-06-20 14:30:00,1410.06,1411.38,1407.99,1409.28,4220.0,1410.06,1411.38,1407.99,1409.28,4220.0
2024-06-20 15:00:00,1408.86,1412.01,1406.64,1407.59,2750.0,1408.86,1412.01,1406.64,1407.59,2750.0
2024-06-20 15:30:00,1409.7,1419.84,1409.6,1414.51,12078.0,1409.7,1419.84,1409.6,1414.51,12078.0
2024-06-21 09:30:00,1418.23,1419.95,1406.38,1413.68,20467.0,1418.23,1419.95,1406.38,1413.68,20467.0
2024-06-21 10:00:00,1413.34,1413.74,1409.21,1413.19,1376.0,1413.34,1413.74,1409.21,1413.19,1376.0
2024-06-21 10:30:00,1413.96,1414.42,1408.24,1414.42,2675.0,1413.96,1414.42,1408.24,1414.42,2675.0
2024-06-21 11:00:00,1413.46,1414.45,1407.22,1408.48,4636.0,1413.46,1414.45,1407.22,1408.48,4636.0
2024-06-21 11:30:00,1408.44,1412.51,1407.51,1412.51,1400.0,1408.44,1412.51,1407.51,1412.51,1400.0
2024-06-21 12:00:00,1413.55,1420.0,1412.22,1419.63,13232.0,1413.55,1420.0,1412.22,1419.63,13232.0
2024-06-21 12:30:00,1419.86,1420.92,1415.0,1415.0,4680.0,1419.86,1420.92,1415.0,1415.0,4680.0
2024-06-21 13:00:00,1418.0,1418.09,1418.0,1418.09,203.0,1418.0,1418.09,1418.0,1418.09,203.0
2024-06-21 13:30:00,1413.39,1415.71,1413.0,1415.37,799.0,1413.39,1415.71,1413.0,1415.37,799.0
2024-06-21 14:00:00,1415.26,1423.99,1415.26,1423.99,1726.0,1415.26,1423.99,1415.26,1423.99,1726.0
2024-06-21 14:30:00,1416.76,1416.76,1416.75,1416.76,100.0,1416.76,1416.76,1416.75,1416.76,100.0
2024-06-21 15:00:00,1418.37,1419.05,1414.49,1418.07,766.0,1418.37,1419.05,1414.49,1418.07,766.0
2024-06-21 15:30:00,1419.14,1436.44,1419.14,1435.93,8104.0,1419.14,1436.44,1419.14,1435.93,8104.0
2024-06-24 09:30:00,1429.23,1429.23,1410.65,1417.38,4233.0,1429.23,1429.23,1410.65,1417.38,4233.0
2024-06-24 10:00:00,1420.0,1430.72,1420.0,1427.73,3608.0,1420.0,1430.72,1420.0,1427.73,3608.0
2024-06-24 10:30:00,1430.39,1431.65,1423.61,1430.9,12608.0,1430.39,1431.65,1423.61,1430.9,12608.0
2024-06-24 11:00:00,1430.45,1434.99,1430.09,1434.99,1800.0,1430.45,1434.99,1430.09,1434.99,1800.0
2024-06-24 11:30:00,1434.0,1438.54,1428.96,1428.96,2791.0,1434.0,1438.54,1428.96,1428.96,2791.0
2024-06-24 12:00:00,1429.09,1432.99,1429.09,1432.99,776.0,1429.09,1432.99,1429.09,1432.99,776.0
2024-06-24 12:30:00,1432.27,1436.22,1432.27,1434.99,1225.0,1432.27,1436.22,1432.27,1434.99,1225.0
2024-06-24 13:00:00,1436.1,1436.1,1431.02,1434.82,6833.0,1436.1,1436.1,1431.02,1434.82,6833.0
2024-06-24 13:30:00,1432.32,1435.0,1431.62,1435.0,1518.0,1432.32,1435.0,1431.62,1435.0,1518.0
2024-06-24 14:00:00,1434.21,1434.21,1431.22,1432.56,1473.0,1434.21,1434.21,1431.22,1432.56,1473.0
2024-06-24 14:30:00,1433.38,1435.0,1433.38,1434.96,1431.0,1433.38,1435.0,1433.38,1434.96,1431.0
2024-06-24 15:00:00,1435.7,1438.54,1434.94,1438.38,4118.0,1435.7,1438.54,1434.94,1438.38,4118.0
2024-06-24 15:30:00,1438.02,1444.81,1436.67,1441.57,19284.0,1438.02,1444.81,1436.67,1441.57,19284.0
2024-06-25 09:30:00,1445.37,1457.91,1442.41,1452.99,3361.0,1445.37,1457.91,1442.41,1452.99,3361.0
2024-06-25 10:00:00,1448.63,1453.9,1448.62,1452.49,3411.0,1448.63,1453.9,1448.62,1452.49,3411.0
2024-06-25 10:30:00,1452.13,1454.53,1449.68,1452.88,5382.0,1452.13,1454.53,1449.68,1452.88,5382.0
2024-06-25 11:00:00,1453.34,1457.77,1453.2,1457.77,1790.0,1453.34,1457.77,1453.2,1457.77,1790.0
2024-06-25 11:30:00,1456.65,1461.56,1455.64,1455.64,1246.0,1456.65,1461.56,1455.64,1455.64,1246.0
2024-06-25 12:00:00,1454.3,1458.23,1454.0,1456.05,1406.0,1454.3,1458.23,1454.0,1456.05,1406.0
2024-06-25 12:30:00,1458.24,1458.45,1452.14,1452.14,1937.0,1458.24,1458.45,1452.14,1452.14,1937.0
2024-06-25 13:00:00,1452.78,1457.05,1452.11,1455.5,804.0,1452.78,1457.05,1452.11,1455.5,804.0
2024-06-25 13:30:00,1456.64,1461.0,1456.64,1461.0,1044.0,1456.64,1461.0,1456.64,1461.0,1044.0
2024-06-25 14:00:00,1462.78,1462.89,1459.08,1462.89,801.0,1462.78,1462.89,1459.08,1462.89,801.0
2024-06-25 14:30:00,1459.92,1462.67,1453.27,1453.46,5481.0,1459.92,1462.67,1453.27,1453.46,5481.0
2024-06-25 15:00:00,1453.62,1460.3,1453.0,1460.3,10678.0,1453.62,1460.3,1453.0,1460.3,10678.0
2024-06-25 15:30:00,1460.06,1462.5,1454.49,1457.46,13028.0,1460.06,1462.5,1454.49,1457.46,13028.0
2024-06-26 09:30:00,1448.94,1458.55,1443.68,1458.55,4659.0,1448.94,1458.55,1443.68,1458.55,4659.0
2024-06-26 10:00:00,1458.55,1458.55,1452.03,1452.03,1440.0,1458.55,1458.55,1452.03,1452.03,1440.0
2024-06-26 10:30:00,1453.62,1460.23,1453.35,1460.23,5712.0,1453.62,1460.23,1453.35,1460.23,5712.0
2024-06-26 11:00:00,1457.68,1466.32,1455.85,1461.45,2145.0,1457.68,1466.32,1455.85,1461.45,2145.0
2024-06-26 11:30:00,1462.48,1470.12,1458.69,1467.78,4467.0,1462.48,1470.12,1458.69,1467.78,4467.0
2024-06-26 12:00:00,1466.01,1475.13,1464.1,1469.69,6204.0,1466.01,1475.13,1464.1,1469.69,6204.0
2024-06-26 12:30:00,1471.39,1475.56,1466.04,1467.35,6301.0,1471.39,1475.56,1466.04,1467.35,6301.0
2024-06-26 13:00:00,1466.02,1472.17,1466.02,1470.8,11300.0,1466.02,1472.17,1466.02,1470.8,11300.0
2024-06-26 13:30:00,1470.8,1471.25,1466.86,1470.01,5092.0,1470.8,1471.25,1466.86,1470.01,5092.0
2024-06-26 14:00:00,1469.1,1470.72,1467.42,1469.28,3837.0,1469.1,1470.72,1467.42,1469.28,3837.0
2024-06-26 14:30:00,1470.4,1471.53,1468.06,1468.25,4101.0,1470.4,1471.53,1468.06,1468.25,4101.0
2024-06-26 15:00:00,1468.14,1472.05,1468.14,1470.04,3635.0,1468.14,1472.05,1468.14,1470.04,3635.0
2024-06-26 15:30:00,1470.73,1471.09,1465.48,1471.03,10201.0,1470.73,1471.09,1465.48,1471.03,10201.0
2024-06-27 09:30:00,1477.53,1485.0,1473.5,1476.96,2867.0,1477.53,1485.0,1473.5,1476.96,2867.0
2024-06-27 10:00:00,1481.58,1484.28,1477.24,1484.28,1335.0,1481.58,1484.28,1477.24,1484.28,1335.0
2024-06-27 10:30:00,1484.28,1494.01,1484.27,1494.01,4280.0,1484.28,1494.01,1484.27,1494.01,4280.0
2024-06-27 11:00:00,1494.51,1497.91,1483.34,1483.34,8368.0,1494.51,1497.91,1483.34,1483.34,8368.0
2024-06-27 11:30:00,1484.92,1484.92,1484.92,1484.92,100.0,1484.92,1484.92,1484.92,1484.92,100.0
2024-06-27 12:00:00,1480.82,1486.16,1480.81,1482.84,1182.0,1480.82,1486.16,1480.81,1482.84,1182.0
2024-06-27 12:30:00,1482.7,1485.46,1482.7,1485.15,900.0,1482.7,1485.46,1482.7,1485.15,900.0
2024-06-27 13:00:00,1485.0,1486.74,1484.42,1485.66,821.0,1485.0,1486.74,1484.42,1485.66,821.0
2024-06-27 13:30:00,1483.92,1484.54,1482.54,1482.64,1557.0,1483.92,1484.54,1482.54,1482.64,1557.0
2024-06-27 14:00:00,1482.54,1483.28,1480.0,1483.09,3818.0,1482.54,1483.28,1480.0,1483.09,3818.0
2024-06-27 14:30:00,1482.15,1485.76,1481.9,1482.7,1734.0,1482.15,1485.76,1481.9,1482.7,1734.0
2024-06-27 15:00:00,1482.9,1482.99,1479.0,1481.06,4681.0,1482.9,1482.99,1479.0,1481.06,4681.0
2024-06-27 15:30:00,1480.13,1480.18,1469.96,1478.94,15770.0,1480.13,1480.18,1469.96,1478.94,15770.0
2024-06-28 09:30:00,1480.29,1510.61,1480.29,1495.43,5703.0,1480.29,1510.61,1480.29,1495.43,5703.0
2024-06-28 10:00:00,1496.83,1513.02,1496.83,1510.55,12450.0,1496.83,1513.02,1496.83,1510.55,12450.0
2024-06-28 10:30:00,1510.74,1518.27,1505.38,1515.23,3972.0,1510.74,1518.27,1505.38,1515.23,3972.0
2024-06-28 11:00:00,1510.72,1517.87,1510.72,1515.32,2924.0,1510.72,1517.87,1510.72,1515.32,2924.0
2024-06-28 11:30:00,1514.11,1515.11,1510.76,1515.11,1617.0,1514.11,1515.11,1510.76,1515.11,1617.0
2024-06-28 12:00:00,1515.32,1515.32,1504.77,1509.88,2621.0,1515.32,1515.32,1504.77,1509.88,2621.0
2024-06-28 12:30:00,1510.92,1511.0,1501.76,1501.76,3136.0,1510.92,1511.0,1501.76,1501.76,3136.0
2024-06-28 13:00:00,1501.0,1505.51,1497.94,1499.12,5428.0,1501.0,1505.51,1497.94,1499.12,5428.0
2024-06-28 13:30:00,1498.97,1498.97,1494.48,1495.79,1259.0,1498.97,1498.97,1494.48,1495.79,1259.0
2024-06-28 14:00:00,1496.75,1499.85,1495.4,1499.2,5764.0,1496.75,1499.85,1495.4,1499.2,5764.0
2024-06-28 14:30:00,1498.05,1499.61,1493.14,1497.87,9729.0,1498.05,1499.61,1493.14,1497.87,9729.0
2024-06-28 15:00:00,1497.94,1500.77,1497.36,1500.32,10689.0,1497.94,1500.77,1497.36,1500.32,10689.0
2024-06-28 15:30:00,1498.82,1499.65,1488.26,1490.82,10825.0,1498.82,1499.65,1488.26,1490.82,10825.0
2024-07-01 09:30:00,1495.2,1498.09,1454.41,1472.31,7064.0,1495.2,1498.09,1454.41,1472.31,7064.0
2024-07-01 10:00:00,1472.87,1479.59,1462.1,1479.51,4765.0,1472.87,1479.59,1462.1,1479.51,4765.0
2024-07-01 10:30:00,1479.51,1487.44,1473.97,1478.52,3925.0,1479.51,1487.44,1473.97,1478.52,3925.0
2024-07-01 11:00:00,1479.0,1484.32,1478.68,1484.32,1500.0,1479.0,1484.32,1478.68,1484.32,1500.0
2024-07-01 11:30:00,1484.89,1486.77,1477.89,1483.68,1515.0,1484.89,1486.77,1477.89,1483.68,1515.0
2024-07-01 12:00:00,1482.91,1494.79,1482.91,1492.61,1836.0,1482.91,1494.79,1482.91,1492.61,1836.0
2024-07-01 12:30:00,1494.27,1498.02,1491.65,1498.02,1705.0,1494.27,1498.02,1491.65,1498.02,1705.0
2024-07-01 13:00:00,1499.14,1501.68,1499.14,1500.07,1500.0,1499.14,1501.68,1499.14,1500.07,1500.0
2024-07-01 13:30:00,1501.74,1502.85,1497.89,1499.65,1033.0,1501.74,1502.85,1497.89,1499.65,1033.0
2024-07-01 14:00:00,1501.15,1501.95,1498.61,1498.61,1141.0,1501.15,1501.95,1498.61,1498.61,1141.0
2024-07-01 14:30:00,1500.21,1504.28,1499.73,1501.88,5097.0,1500.21,1504.28,1499.73,1501.88,5097.0
2024-07-01 15:00:00,1501.95,1502.05,1491.53,1491.53,1852.0,1501.95,1502.05,1491.53,1491.53,1852.0
2024-07-01 15:30:00,1493.16,1498.48,1492.55,1498.37,5108.0,1493.16,1498.48,1492.55,1498.37,5108.0
2024-07-02 09:30:00,1496.0,1515.24,1487.7,1496.34,6731.0,1496.0,1515.24,1487.7,1496.34,6731.0
2024-07-02 10:00:00,1494.39,1507.32,1493.69,1507.32,1917.0,1494.39,1507.32,1493.69,1507.32,1917.0
2024-07-02 10:30:00,1510.0,1510.0,1502.3,1506.71,600.0,1510.0,1510.0,1502.3,1506.71,600.0
2024-07-02 11:00:00,1507.5,1508.31,1500.2,1506.76,2306.0,1507.5,1508.31,1500.2,1506.76,2306.0
2024-07-02 11:30:00,1509.29,1513.04,1508.83,1508.83,746.0,1509.29,1513.04,1508.83,1508.83,746.0
2024-07-02 12:00:00,1507.95,1507.95,1500.03,1500.03,1261.0,1507.95,1507.95,1500.03,1500.03,1261.0
2024-07-02 12:30:00,1503.09,1505.42,1501.95,1505.42,871.0,1503.09,1505.42,1501.95,1505.42,871.0
2024-07-02 13:00:00,1509.09,1511.8,1509.07,1509.66,750.0,1509.09,1511.8,1509.07,1509.66,750.0
2024-07-02 13:30:00,1511.62,1512.44,1510.27,1512.44,400.0,1511.62,1512.44,1510.27,1512.44,400.0
2024-07-02 14:00:00,1515.25,1515.25,1515.25,1515.25,122.0,1515.25,1515.25,1515.25,1515.25,122.0
2024-07-02 14:30:00,1514.08,1515.0,1512.45,1512.45,1380.0,1514.08,1515.0,1512.45,1512.45,1380.0
2024-07-02 15:00:00,1511.34,1517.46,1510.43,1517.46,2363.0,1511.34,1517.46,1510.43,1517.46,2363.0
2024-07-02 15:30:00,1516.8,1529.62,1516.8,1529.61,10638.0,1516.8,1529.62,1516.8,1529.61,10638.0
2024-07-03 09:30:00,1531.0,1531.0,1518.46,1523.71,2389.0,1531.0,1531.0,1518.46,1523.71,2389.0
2024-07-03 10:00:00,1528.22,1535.67,1528.21,1530.82,4926.0,1528.22,1535.67,1528.21,1530.82,4926.0
2024-07-03 10:30:00,1532.36,1541.37,1532.36,1538.63,1758.0,1532.36,1541.37,1532.36,1538.63,1758.0
2024-07-03 11:00:00,1538.87,1538.87,1534.38,1538.22,1886.0,1538.87,1538.87,1534.38,1538.22,1886.0
2024-07-03 11:30:00,1537.23,1537.91,1530.32,1531.02,2500.0,1537.23,1537.91,1530.32,1531.02,2500.0
2024-07-03 12:00:00,1529.85,1530.0,1526.31,1528.41,1200.0,1529.85,1530.0,1526.31,1528.41,1200.0
2024-07-03 12:30:00,1526.65,1528.72,1523.79,1525.91,3042.0,1526.65,1528.72,1523.79,1525.91,3042.0
2024-07-05 09:30:00,1541.58,1541.58,1527.01,1536.6,2008.0,1541.58,1541.58,1527.01,1536.6,2008.0
2024-07-05 10:00:00,1536.6,1536.6,1531.49,1535.61,600.0,1536.6,1536.6,1531.49,1535.61,600.0
2024-07-05 10:30:00,1545.66,1545.67,1540.0,1540.37,1510.0,1545.66,1545.67,1540.0,1540.37,1510.0
2024-07-05 11:00:00,1540.38,1543.38,1540.38,1541.48,515.0,1540.38,1543.38,1540.38,1541.48,515.0
2024-07-05 11:30:00,1542.96,1543.35,1541.05,1542.53,574.0,1542.96,1543.35,1541.05,1542.53,574.0
2024-07-05 12:00:00,1540.46,1541.36,1540.14,1540.49,600.0,1540.46,1541.36,1540.14,1540.49,600.0
2024-07-05 12:30:00,1542.34,1542.34,1540.78,1540.79,355.0,1542.34,1542.34,1540.78,1540.79,355.0
2024-07-05 13:00:00,1541.19,1550.11,1541.19,1547.1,1463.0,1541.19,1550.11,1541.19,1547.1,1463.0
2024-07-05 13:30:00,1548.93,1549.39,1547.15,1549.39,485.0,1548.93,1549.39,1547.15,1549.39,485.0
2024-07-05 14:00:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:30:00,1554.98,1555.06,1554.98,1555.06,756.0,1554.98,1555.06,1554.98,1555.06,756.0
2024-07-05 15:00:00,1553.1,1554.56,1552.81,1554.56,827.0,1553.1,1554.56,1552.81,1554.56,827.0
2024-07-05 15:30:00,1551.16,1551.75,1548.76,1551.65,6492.0,1551.16,1551.75,1548.76,1551.65,6492.0
2024-07-08 09:30:00,1549.23,1549.23,1533.51,1537.63,2998.0,1549.23,1549.23,1533.51,1537.63,2998.0
2024-07-08 10:00:00,1542.32,1549.39,1540.45,1540.69,1753.0,1542.32,1549.39,1540.45,1540.69,1753.0
2024-07-08 10:30:00,1541.98,1543.46,1533.0,1537.13,2560.0,1541.98,1543.46,1533.0,1537.13,2560.0
2024-07-08 11:00:00,1539.68,1542.06,1537.37,1537.57,1515.0,1539.68,1542.06,1537.37,1537.57,1515.0
2024-07-08 11:30:00,1537.76,1537.76,1528.89,1531.25,1443.0,1537.76,1537.76,1528.89,1531.25,1443.0
2024-07-08 12:00:00,1526.51,1526.63,1522.22,1522.69,1012.0,1526.51,1526.63,1522.22,1522.69,1012.0
2024-07-08 12:30:00,1522.7,1525.76,1522.52,1525.76,2183.0,1522.7,1525.76,1522.52,1525.76,2183.0
2024-07-08 13:00:00,1525.75,1528.08,1524.08,1528.08,1418.0,1525.75,1528.08,1524.08,1528.08,1418.0
2024-07-08 13:30:00,1529.07,1535.87,1528.07,1534.11,2134.0,1529.07,1535.87,1528.07,1534.11,2134.0
2024-07-08 14:00:00,1531.89,1531.89,1530.45,1530.46,576.0,1531.89,1531.89,1530.45,1530.46,576.0
2024-07-08 14:30:00,1528.24,1529.94,1525.83,1529.37,3632.0,1528.24,1529.94,1525.83,1529.37,3632.0
2024-07-08 15:00:00,1531.61,1534.58,1531.53,1531.54,1484.0,1531.61,1534.58,1531.53,1531.54,1484.0
2024-07-08 15:30:00,1528.52,1538.48,1527.66,1529.94,9008.0,1528.52,1538.48,1527.66,1529.94,9008.0
2024-07-09 09:30:00,1549.18,1550.45,1546.3,1546.3,2276.0,1549.18,1550.45,1546.3,1546.3,2276.0
2024-07-09 10:00:00,1553.26,1553.26,1541.69,1546.9,1205.0,1553.26,1553.26,1541.69,1546.9,1205.0
2024-07-09 10:30:00,1545.25,1550.3,1543.81,1547.33,3409.0,1545.25,1550.3,1543.81,1547.33,3409.0
2024-07-09 11:00:00,1548.42,1551.6,1536.08,1547.5,8692.0,1548.42,1551.6,1536.08,1547.5,8692.0
2024-07-09 11:30:00,1547.5,1550.01,1547.5,1550.01,480.0,1547.5,1550.01,1547.5,1550.01,480.0
2024-07-09 12:00:00,1554.2,1555.08,1548.61,1550.0,1762.0,1554.2,1555.08,1548.61,1550.0,1762.0
2024-07-09 12:30:00,1556.01,1556.2,1553.19,1555.01,2180.0,1556.01,1556.2,1553.19,1555.01,2180.0
2024-07-09 13:00:00,1556.43,1561.68,1556.43,1558.57,2117.0,1556.43,1561.68,1556.43,1558.57,2117.0
2024-07-09 13:30:00,1558.83,1563.15,1558.83,1563.12,1078.0,1558.83,1563.15,1558.83,1563.12,1078.0
2024-07-09 14:00:00,1563.84,1563.84,1559.2,1561.18,1225.0,1563.84,1563.84,1559.2,1561.18,1225.0
2024-07-09 14:30:00,1559.82,1571.17,1559.82,1569.68,3018.0,1559.82,1571.17,1559.82,1569.68,3018.0
2024-07-09 15:00:00,1568.56,1572.39,1568.55,1569.93,4321.0,1568.56,1572.39,1568.55,1569.93,4321.0
2024-07-09 15:30:00,1569.62,1575.01,1564.35,1568.94,22232.0,1569.62,1575.01,1564.35,1568.94,22232.0
2024-07-10 09:30:00,1569.84,1569.84,1544.06,1544.07,4622.0,1569.84,1569.84,1544.06,1544.07,4622.0
2024-07-10 10:00:00,1550.5,1552.79,1496.18,1519.65,19617.0,1550.5,1552.79,1496.18,1519.65,19617.0
2024-07-10 10:30:00,1517.53,1521.25,1506.63,1513.71,5986.0,1517.53,1521.25,1506.63,1513.71,5986.0
2024-07-10 11:00:00,1516.62,1524.68,1516.04,1522.14,2703.0,1516.62,1524.68,1516.04,1522.14,2703.0
2024-07-10 11:30:00,1515.6,1522.29,1515.6,1522.29,3909.0,1515.6,1522.29,1515.6,1522.29,3909.0
2024-07-10 12:00:00,1517.48,1521.68,1516.39,1517.19,1610.0,1517.48,1521.68,1516.39,1517.19,1610.0
2024-07-10 12:30:00,1517.27,1521.9,1517.27,1519.26,1553.0,1517.27,1521.9,1517.27,1519.26,1553.0
2024-07-10 13:00:00,1519.0,1520.71,1518.67,1520.35,1600.0,1519.0,1520.71,1518.67,1520.35,1600.0
2024-07-10 13:30:00,1518.99,1518.99,1514.2,1515.41,2595.0,1518.99,1518.99,1514.2,1515.41,2595.0
2024-07-10 14:00:00,1518.05,1526.32,1518.05,1526.32,9362.0,1518.05,1526.32,1518.05,1526.32,9362.0
2024-07-10 14:30:00,1526.86,1526.86,1521.72,1525.32,4890.0,1526.86,1526.86,1521.72,1525.32,4890.0
2024-07-10 15:00:00,1523.88,1524.95,1521.28,1522.54,10435.0,1523.88,1524.95,1521.28,1522.54,10435.0
2024-07-10 15:30:00,1525.4,1535.56,1524.08,1532.52,7433.0,1525.4,1535.56,1524.08,1532.52,7433.0
2024-07-11 09:30:00,1535.76,1545.42,1535.76,1540.19,4289.0,1535.76,1545.42,1535.76,1540.19,4289.0
2024-07-11 10:00:00,1542.23,1551.82,1540.13,1551.82,4362.0,1542.23,1551.82,1540.13,1551.82,4362.0
2024-07-11 10:30:00,1556.0,1556.0,1550.0,1550.0,502.0,1556.0,1556.0,1550.0,1550.0,502.0
2024-07-11 11:00:00,1552.1,1557.0,1550.91,1556.97,1758.0,1552.1,1557.0,1550.91,1556.97,1758.0
2024-07-11 11:30:00,1558.81,1560.0,1554.01,1554.01,1832.0,1558.81,1560.0,1554.01,1554.01,1832.0
2024-07-11 12:00:00,1548.45,1555.01,1548.45,1551.48,5275.0,1548.45,1555.01,1548.45,1551.48,5275.0
2024-07-11 12:30:00,1550.41,1550.41,1544.89,1547.77,957.0,1550.41,1550.41,1544.89,1547.77,957.0
2024-07-11 13:00:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:30:00,1557.68,1557.68,1557.67,1557.68,100.0,1557.68,1557.68,1557.67,1557.68,100.0
2024-07-11 14:00:00,1558.51,1560.0,1556.96,1558.3,1195.0,1558.51,1560.0,1556.96,1558.3,1195.0
2024-07-11 14:30:00,1557.16,1560.0,1557.16,1558.99,878.0,1557.16,1560.0,1557.16,1558.99,878.0
2024-07-11 15:00:00,1560.0,1567.14,1558.95,1567.14,3410.0,1560.0,1567.14,1558.95,1567.14,3410.0
2024-07-11 15:30:00,1566.18,1567.62,1562.63,1567.47,4898.0,1566.18,1567.62,1562.63,1567.47,4898.0
2024-07-12 09:30:00,1571.38,1580.83,1571.38,1573.47,1864.0,1571.38,1580.83,1571.38,1573.47,1864.0
2024-07-12 10:00:00,1581.0,1587.23,1580.87,1584.06,1303.0,1581.0,1587.23,1580.87,1584.06,1303.0
2024-07-12 10:30:00,1588.99,1599.66,1588.99,1593.86,1260.0,1588.99,1599.66,1588.99,1593.86,1260.0
2024-07-12 11:00:00,1592.22,1596.15,1589.89,1596.15,2701.0,1592.22,1596.15,1589.89,1596.15,2701.0
2024-07-12 11:30:00,1595.98,1595.98,1590.43,1590.72,1955.0,1595.98,1595.98,1590.43,1590.72,1955.0
2024-07-12 12:00:00,1592.33,1597.88,1592.33,1595.01,2614.0,1592.33,1597.88,1592.33,1595.01,2614.0
2024-07-12 12:30:00,1593.0,1597.13,1593.0,1597.13,1011.0,1593.0,1597.13,1593.0,1597.13,1011.0
2024-07-12 13:00:00,1597.5,1597.5,1596.53,1596.53,1092.0,1597.5,1597.5,1596.53,1596.53,1092.0
2024-07-12 13:30:00,1601.89,1601.89,1601.31,1601.32,200.0,1601.89,1601.89,1601.31,1601.32,200.0
2024-07-12 14:00:00,1599.36,1605.69,1599.36,1602.12,953.0,1599.36,1605.69,1599.36,1602.12,953.0
2024-07-12 14:30:00,1602.58,1602.83,1601.7,1602.55,713.0,1602.58,1602.83,1601.7,1602.55,713.0
2024-07-12 15:00:00,1603.06,1603.4,1600.75,1601.75,600.0,1603.06,1603.4,1600.75,1601.75,600.0
2024-07-12 15:30:00,1602.06,1603.16,1587.53,1588.34,8950.0,1602.06,1603.16,1587.53,1588.34,8950.0
2024-07-15 09:30:00,1593.42,1603.31,1593.42,1599.33,1891.0,1593.42,1603.31,1593.42,1599.33,1891.0
2024-07-15 10:00:00,1602.23,1607.83,1602.23,1604.19,921.0,1602.23,1607.83,1602.23,1604.19,921.0
2024-07-15 10:30:00,1607.73,1609.45,1599.67,1599.67,1228.0,1607.73,1609.45,1599.67,1599.67,1228.0
2024-07-15 11:00:00,1601.65,1604.94,1600.67,1600.67,725.0,1601.65,1604.94,1600.67,1600.67,725.0
2024-07-15 11:30:00,1597.17,1598.19,1595.95,1598.19,500.0,1597.17,1598.19,1595.95,1598.19,500.0
2024-07-15 12:00:00,1594.78,1597.42,1593.47,1594.58,400.0,1594.78,1597.42,1593.47,1594.58,400.0
2024-07-15 12:30:00,1594.04,1594.04,1589.81,1591.14,838.0,1594.04,1594.04,1589.81,1591.14,838.0
2024-07-15 13:00:00,1590.5,1593.6,1587.7,1590.78,3236.0,1590.5,1593.6,1587.7,1590.78,3236.0
2024-07-15 13:30:00,1586.28,1586.28,1580.06,1583.22,4078.0,1586.28,1586.28,1580.06,1583.22,4078.0
2024-07-15 14:00:00,1587.51,1590.16,1584.67,1590.16,469.0,1587.51,1590.16,1584.67,1590.16,469.0
2024-07-15 14:30:00,1593.77,1596.78,1590.57,1594.11,1848.0,1593.77,1596.78,1590.57,1594.11,1848.0
2024-07-15 15:00:00,1596.1,1596.51,1591.8,1592.89,1512.0,1596.1,1596.51,1591.8,1592.89,1512.0
2024-07-15 15:30:00,1595.06,1596.32,1579.14,1589.87,8675.0,1595.06,1596.32,1579.14,1589.87,8675.0
2024-07-16 09:30:00,1596.0,1612.52,1594.51,1599.0,3791.0,1596.0,1612.52,1594.51,1599.0,3791.0
2024-07-16 10:00:00,1605.63,1605.64,1600.75,1601.0,1753.0,1605.63,1605.64,1600.75,1601.0,1753.0
2024-07-16 10:30:00,1605.76,1617.51,1603.6,1611.71,3864.0,1605.76,1617.51,1603.6,1611.71,3864.0
2024-07-16 11:00:00,1611.01,1620.0,1611.01,1620.0,1264.0,1611.01,1620.0,1611.01,1620.0,1264.0
2024-07-16 11:30:00,1614.3,1616.74,1614.3,1616.66,519.0,1614.3,1616.74,1614.3,1616.66,519.0
2024-07-16 12:00:00,1615.54,1617.81,1611.0,1615.29,1322.0,1615.54,1617.81,1611.0,1615.29,1322.0
2024-07-16 12:30:00,1616.25,1618.33,1614.16,1616.27,1155.0,1616.25,1618.33,1614.16,1616.27,1155.0
2024-07-16 13:00:00,1616.05,1616.05,1612.06,1612.06,400.0,1616.05,1616.05,1612.06,1612.06,400.0
2024-07-16 13:30:00,1614.51,1614.51,1607.48,1607.48,650.0,1614.51,1614.51,1607.48,1607.48,650.0
2024-07-16 14:00:00,1609.89,1609.89,1604.58,1605.87,1185.0,1609.89,1609.89,1604.58,1605.87,1185.0
2024-07-16 14:30:00,1612.13,1616.87,1612.13,1616.86,825.0,1612.13,1616.87,1612.13,1616.86,825.0
2024-07-16 15:00:00,1615.11,1620.5,1614.4,1620.5,1158.0,1615.11,1620.5,1614.4,1620.5,1158.0
2024-07-16 15:30:00,1620.03,1620.43,1614.61,1616.58,5194.0,1620.03,1620.43,1614.61,1616.58,5194.0
2024-07-17 09:30:00,1616.88,1616.88,1596.09,1608.31,5019.0,1616.88,1616.88,1596.09,1608.31,5019.0
2024-07-17 10:00:00,1609.32,1627.11,1609.32,1624.05,3877.0,1609.32,1627.11,1609.32,1624.05,3877.0
2024-07-17 10:30:00,1620.26,1621.66,1607.53,1608.7,2400.0,1620.26,1621.66,1607.53,1608.7,2400.0
2024-07-17 11:00:00,1609.71,1618.6,1608.36,1614.96,5226.0,1609.71,1618.6,1608.36,1614.96,5226.0
2024-07-17 11:30:00,1615.42,1616.76,1610.05,1610.05,1345.0,1615.42,1616.76,1610.05,1610.05,1345.0
2024-07-17 12:00:00,1608.79,1615.44,1607.12,1613.61,4375.0,1608.79,1615.44,1607.12,1613.61,4375.0
2024-07-17 12:30:00,1614.58,1616.88,1609.89,1614.18,2964.0,1614.58,1616.88,1609.89,1614.18,2964.0
2024-07-17 13:00:00,1613.32,1613.49,1606.59,1606.59,2663.0,1613.32,1613.49,1606.59,1606.59,2663.0
2024-07-17 13:30:00,1609.18,1616.27,1607.42,1610.57,3068.0,1609.18,1616.27,1607.42,1610.57,3068.0
2024-07-17 14:00:00,1608.22,1610.97,1607.32,1608.05,2106.0,1608.22,1610.97,1607.32,1608.05,2106.0
2024-07-17 14:30:00,1610.2,1612.41,1601.26,1601.27,3640.0,1610.2,1612.41,1601.26,1601.27,3640.0
2024-07-17 15:00:00,1601.08,1607.46,1594.83,1595.84,8322.0,1601.08,1607.46,1594.83,1595.84,8322.0
2024-07-17 15:30:00,1598.74,1611.87,1598.74,1605.09,27112.0,1598.74,1611.87,1598.74,1605.09,27112.0
2024-07-18 09:30:00,1608.01,1617.59,1607.82,1612.57,4364.0,1608.01,1617.59,1607.82,1612.57,4364.0
2024-07-18 10:00:00,1619.97,1635.68,1619.94,1635.26,5660.0,1619.97,1635.68,1619.94,1635.26,5660.0
2024-07-18 10:30:00,1634.35,1635.2,1619.44,1625.12,4713.0,1634.35,1635.2,1619.44,1625.12,4713.0
2024-07-18 11:00:00,1621.45,1621.45,1604.19,1604.19,2966.0,1621.45,1621.45,1604.19,1604.19,2966.0
2024-07-18 11:30:00,1604.83,1604.83,1591.16,1595.93,2292.0,1604.83,1604.83,1591.16,1595.93,2292.0
2024-07-18 12:00:00,1595.28,1596.81,1589.86,1594.73,3117.0,1595.28,1596.81,1589.86,1594.73,3117.0
2024-07-18 12:30:00,1588.78,1588.83,1584.36,1588.72,1821.0,1588.78,1588.83,1584.36,1588.72,1821.0
2024-07-18 13:00:00,1590.76,1591.86,1587.49,1591.68,2100.0,1590.76,1591.86,1587.49,1591.68,2100.0
2024-07-18 13:30:00,1593.65,1600.6,1585.82,1587.53,3804.0,1593.65,1600.6,1585.82,1587.53,3804.0
2024-07-18 14:00:00,1587.37,1595.75,1583.06,1593.05,1690.0,1587.37,1595.75,1583.06,1593.05,1690.0
2024-07-18 14:30:00,1593.01,1594.86,1582.59,1587.29,2448.0,1593.01,1594.86,1582.59,1587.29,2448.0
2024-07-18 15:00:00,1589.21,1589.21,1576.29,1578.11,1940.0,1589.21,1589.21,1576.29,1578.11,1940.0
2024-07-18 15:30:00,1578.18,1588.65,1575.51,1584.6,8296.0,1578.18,1588.65,1575.51,1584.6,8296.0
2024-07-19 09:30:00,1594.11,1610.72,1588.34,1602.26,9208.0,1594.11,1610.72,1588.34,1602.26,9208.0
2024-07-19 10:00:00,1605.07,1611.43,1603.39,1604.27,6293.0,1605.07,1611.43,1603.39,1604.27,6293.0
2024-07-19 10:30:00,1604.0,1610.28,1604.0,1606.01,5849.0,1604.0,1610.28,1604.0,1606.01,5849.0
2024-07-19 11:00:00,1606.43,1614.17,1606.43,1613.16,2175.0,1606.43,1614.17,1606.43,1613.16,2175.0
2024-07-19 11:30:00,1609.07,1620.53,1606.32,1620.53,1940.0,1609.07,1620.53,1606.32,1620.53,1940.0
2024-07-19 12:00:00,1623.82,1623.82,1618.3,1618.38,2698.0,1623.82,1623.82,1618.3,1618.38,2698.0
2024-07-19 12:30:00,1618.52,1618.52,1613.52,1614.37,1700.0,1618.52,1618.52,1613.52,1614.37,1700.0
2024-07-19 13:00:00,1612.08,1612.08,1606.72,1607.0,2457.0,1612.08,1612.08,1606.72,1607.0,2457.0
2024-07-19 13:30:00,1606.17,1607.26,1601.0,1604.36,1409.0,1606.17,1607.26,1601.0,1604.36,1409.0
2024-07-19 14:00:00,1604.1,1608.91,1603.92,1607.12,1236.0,1604.1,1608.91,1603.92,1607.12,1236.0
2024-07-19 14:30:00,1604.29,1605.97,1598.57,1598.57,1932.0,1604.29,1605.97,1598.57,1598.57,1932.0
2024-07-19 15:00:00,1602.57,1606.26,1602.57,1602.88,3600.0,1602.57,1606.26,1602.57,1602.88,3600.0
2024-07-19 15:30:00,1604.8,1604.8,1588.71,1593.57,11468.0,1604.8,1604.8,1588.71,1593.57,11468.0
2024-07-22 09:30:00,1597.82,1618.62,1597.82,1611.86,6769.0,1597.82,1618.62,1597.82,1611.86,6769.0
2024-07-22 10:00:00,1615.96,1629.11,1607.56,1629.11,4315.0,1615.96,1629.11,1607.56,1629.11,4315.0
2024-07-22 10:30:00,1632.3,1643.55,1631.29,1635.82,6979.0,1632.3,1643.55,1631.29,1635.82,6979.0
2024-07-22 11:00:00,1638.49,1643.23,1629.36,1634.34,4106.0,1638.49,1643.23,1629.36,1634.34,4106.0
2024-07-22 11:30:00,1632.77,1639.21,1631.93,1639.21,3101.0,1632.77,1639.21,1631.93,1639.21,3101.0
2024-07-22 12:00:00,1639.21,1641.31,1624.34,1624.34,3213.0,1639.21,1641.31,1624.34,1624.34,3213.0
2024-07-22 12:30:00,1624.57,1636.71,1624.57,1633.18,2355.0,1624.57,1636.71,1624.57,1633.18,2355.0
2024-07-22 13:00:00,1630.0,1635.29,1630.0,1635.29,1545.0,1630.0,1635.29,1630.0,1635.29,1545.0
2024-07-22 13:30:00,1634.5,1635.41,1632.46,1634.56,2500.0,1634.5,1635.41,1632.46,1634.56,2500.0
2024-07-22 14:00:00,1634.48,1634.48,1627.62,1630.7,2866.0,1634.48,1634.48,1627.62,1630.7,2866.0
2024-07-22 14:30:00,1633.26,1634.5,1629.86,1631.64,904.0,1633.26,1634.5,1629.86,1631.64,904.0
2024-07-22 15:00:00,1630.95,1634.47,1628.9,1630.26,1800.0,1630.95,1634.47,1628.9,1630.26,1800.0
2024-07-22 15:30:00,1631.34,1632.24,1628.02,1632.24,12772.0,1631.34,1632.24,1628.02,1632.24,12772.0
2024-07-23 09:30:00,1635.48,1650.0,1635.48,1650.0,844.0,1635.48,1650.0,1635.48,1650.0,844.0
2024-07-23 10:00:00,1644.73,1646.97,1643.06,1643.06,1181.0,1644.73,1646.97,1643.06,1643.06,1181.0
2024-07-23 10:30:00,1644.0,1648.81,1643.68,1643.69,1400.0,1644.0,1648.81,1643.68,1643.69,1400.0
2024-07-23 11:00:00,1653.0,1654.0,1650.5,1653.65,2521.0,1653.0,1654.0,1650.5,1653.65,2521.0
2024-07-23 11:30:00,1654.27,1658.03,1645.0,1646.17,5470.0,1654.27,1658.03,1645.0,1646.17,5470.0
2024-07-23 12:00:00,1648.45,1651.87,1647.61,1649.6,2713.0,1648.45,1651.87,1647.61,1649.6,2713.0
2024-07-23 12:30:00,1649.5,1652.24,1641.8,1645.38,4443.0,1649.5,1652.24,1641.8,1645.38,4443.0
2024-07-23 13:00:00,1646.13,1650.41,1644.85,1644.85,857.0,1646.13,1650.41,1644.85,1644.85,857.0
2024-07-23 13:30:00,1644.22,1646.71,1640.64,1646.71,1885.0,1644.22,1646.71,1640.64,1646.71,1885.0
2024-07-23 14:00:00,1645.16,1647.94,1643.56,1645.18,1923.0,1645.16,1647.94,1643.56,1645.18,1923.0
2024-07-23 14:30:00,1644.19,1645.93,1641.96,1645.37,2365.0,1644.19,1645.93,1641.96,1645.37,2365.0
2024-07-23 15:00:00,1645.8,1645.8,1640.33,1642.69,1694.0,1645.8,1645.8,1640.33,1642.69,1694.0
2024-07-23 15:30:00,1644.04,1645.53,1625.45,1625.91,24921.0,1644.04,1645.53,1625.45,1625.91,24921.0
2024-07-24 09:30:00,1621.8,1626.29,1605.83,1605.83,2671.0,1621.8,1626.29,1605.83,1605.83,2671.0
2024-07-24 10:00:00,1610.5,1614.66,1607.65,1614.65,902.0,1610.5,1614.66,1607.65,1614.65,902.0
2024-07-24 10:30:00,1613.76,1613.76,1596.18,1601.48,8031.0,1613.76,1613.76,1596.18,1601.48,8031.0
2024-07-24 11:00:00,1600.54,1600.54,1593.0,1593.39,1173.0,1600.54,1600.54,1593.0,1593.39,1173.0
2024-07-24 11:30:00,1595.83,1595.83,1592.65,1592.65,300.0,1595.83,1595.83,1592.65,1592.65,300.0
2024-07-24 12:00:00,1588.9,1588.9,1578.38,1579.0,1900.0,1588.9,1588.9,1578.38,1579.0,1900.0
2024-07-24 12:30:00,1577.42,1581.51,1574.1,1578.4,1497.0,1577.42,1581.51,1574.1,1578.4,1497.0
2024-07-24 13:00:00,1576.64,1580.92,1576.64,1577.62,2677.0,1576.64,1580.92,1576.64,1577.62,2677.0
2024-07-24 13:30:00,1579.26,1587.05,1579.26,1580.89,2628.0,1579.26,1587.05,1579.26,1580.89,2628.0
2024-07-24 14:00:00,1578.97,1578.97,1578.97,1578.97,100.0,1578.97,1578.97,1578.97,1578.97,100.0
2024-07-24 14:30:00,1570.0,1570.0,1567.47,1567.87,900.0,1570.0,1570.0,1567.47,1567.87,900.0
2024-07-24 15:00:00,1567.0,1570.06,1559.54,1559.54,2084.0,1567.0,1570.06,1559.54,1559.54,2084.0
2024-07-24 15:30:00,1560.22,1566.04,1553.71,1559.14,7268.0,1560.22,1566.04,1553.71,1559.14,7268.0
2024-07-25 09:30:00,1570.65,1577.56,1560.02,1566.9,3175.0,1570.65,1577.56,1560.02,1566.9,3175.0
2024-07-25 10:00:00,1567.36,1567.36,1551.94,1556.78,1501.0,1567.36,1567.36,1551.94,1556.78,1501.0
2024-07-25 10:30:00,1564.91,1579.63,1564.91,1577.78,4886.0,1564.91,1579.63,1564.91,1577.78,4886.0
2024-07-25 11:00:00,1579.16,1579.48,1569.67,1577.24,1370.0,1579.16,1579.48,1569.67,1577.24,1370.0
2024-07-25 11:30:00,1578.06,1578.06,1578.06,1578.06,100.0,1578.06,1578.06,1578.06,1578.06,100.0
2024-07-25 12:00:00,1583.58,1589.77,1583.58,1589.77,301.0,1583.58,1589.77,1583.58,1589.77,301.0
2024-07-25 12:30:00,1590.78,1590.78,1586.23,1586.23,759.0,1590.78,1590.78,1586.23,1586.23,759.0
2024-07-25 13:00:00,1587.39,1587.39,1586.01,1586.01,573.0,1587.39,1587.39,1586.01,1586.01,573.0
2024-07-25 13:30:00,1591.34,1591.34,1584.77,1587.45,1848.0,1591.34,1591.34,1584.77,1587.45,1848.0
2024-07-25 14:00:00,1583.45,1590.38,1583.45,1590.38,2079.0,1583.45,1590.38,1583.45,1590.38,2079.0
2024-07-25 14:30:00,1591.48,1591.48,1583.06,1584.41,1096.0,1591.48,1591.48,1583.06,1584.41,1096.0
2024-07-25 15:00:00,1580.03,1587.93,1580.02,1587.28,603.0,1580.03,1587.93,1580.02,1587.28,603.0
2024-07-25 15:30:00,1585.88,1586.05,1574.54,1577.19,5734.0,1585.88,1586.05,1574.54,1577.19,5734.0
2024-07-26 09:30:00,1579.42,1596.05,1579.42,1594.79,1939.0,1579.42,1596.05,1579.42,1594.79,1939.0
2024-07-26 10:00:00,1599.89,1605.2,1597.32,1604.0,6515.0,1599.89,1605.2,1597.32,1604.0,6515.0
2024-07-26 10:30:00,1602.79,1602.79,1594.23,1602.29,2163.0,1602.79,1602.79,1594.23,1602.29,2163.0
2024-07-26 11:00:00,1602.37,1605.4,1599.07,1604.13,2189.0,1602.37,1605.4,1599.07,1604.13,2189.0
2024-07-26 11:30:00,1603.0,1608.51,1603.0,1606.16,1645.0,1603.0,1608.51,1603.0,1606.16,1645.0
2024-07-26 12:00:00,1605.0,1611.82,1604.95,1605.0,1694.0,1605.0,1611.82,1604.95,1605.0,1694.0
2024-07-26 12:30:00,1608.09,1608.86,1605.0,1607.8,874.0,1608.09,1608.86,1605.0,1607.8,874.0
2024-07-26 13:00:00,1609.3,1612.57,1607.48,1612.02,1614.0,1609.3,1612.57,1607.48,1612.02,1614.0
2024-07-26 13:30:00,1610.98,1610.98,1604.8,1606.07,1503.0,1610.98,1610.98,1604.8,1606.07,1503.0
2024-07-26 14:00:00,1609.03,1609.64,1603.78,1604.4,6194.0,1609.03,1609.64,1603.78,1604.4,6194.0
2024-07-26 14:30:00,1604.71,1606.82,1604.09,1604.5,3078.0,1604.71,1606.82,1604.09,1604.5,3078.0
2024-07-26 15:00:00,1604.99,1607.07,1603.88,1607.07,3428.0,1604.99,1607.07,1603.88,1607.07,3428.0
2024-07-26 15:30:00,1606.03,1607.43,1603.04,1605.8,17290.0,1606.03,1607.43,1603.04,1605.8,17290.0
2024-07-29 09:30:00,1612.6,1615.45,1599.52,1606.98,11961.0,1612.6,1615.45,1599.52,1606.98,11961.0
2024-07-29 10:00:00,1602.68,1608.92,1592.1,1592.47,7040.0,1602.68,1608.92,1592.1,1592.47,7040.0
2024-07-29 10:30:00,1592.76,1597.41,1586.99,1597.41,5056.0,1592.76,1597.41,1586.99,1597.41,5056.0
2024-07-29 11:00:00,1596.67,1597.0,1591.07,1594.75,10614.0,1596.67,1597.0,1591.07,1594.75,10614.0
2024-07-29 11:30:00,1594.32,1596.16,1587.72,1596.16,3409.0,1594.32,1596.16,1587.72,1596.16,3409.0
2024-07-29 12:00:00,1599.08,1607.45,1599.08,1602.38,6650.0,1599.08,1607.45,1599.08,1602.38,6650.0
2024-07-29 12:30:00,1604.35,1606.27,1599.19,1602.52,2867.0,1604.35,1606.27,1599.19,1602.52,2867.0
2024-07-29 13:00:00,1601.85,1604.4,1598.43,1598.61,2570.0,1601.85,1604.4,1598.43,1598.61,2570.0
2024-07-29 13:30:00,1596.17,1601.18,1595.3,1600.42,2974.0,1596.17,1601.18,1595.3,1600.42,2974.0
2024-07-29 14:00:00,1597.56,1598.94,1596.64,1598.75,2200.0,1597.56,1598.94,1596.64,1598.75,2200.0
2024-07-29 14:30:00,1598.75,1598.75,1594.26,1595.27,3510.0,1598.75,1598.75,1594.26,1595.27,3510.0
2024-07-29 15:00:00,1596.09,1601.88,1593.22,1600.37,3279.0,1596.09,1601.88,1593.22,1600.37,3279.0
2024-07-29 15:30:00,1599.44,1599.71,1587.93,1590.89,14751.0,1599.44,1599.71,1587.93,1590.89,14751.0
2024-07-30 09:30:00,1599.98,1611.85,1599.98,1611.23,4521.0,1599.98,1611.85,1599.98,1611.23,4521.0
2024-07-30 10:00:00,1613.29,1620.69,1610.56,1618.35,8841.0,1613.29,1620.69,1610.56,1618.35,8841.0
2024-07-30 10:30:00,1621.97,1621.97,1610.7,1613.1,2666.0,1621.97,1621.97,1610.7,1613.1,2666.0
2024-07-30 11:00:00,1612.61,1614.85,1608.05,1614.85,4332.0,1612.61,1614.85,1608.05,1614.85,4332.0
2024-07-30 11:30:00,1612.91,1615.57,1605.51,1609.09,6010.0,1612.91,1615.57,1605.51,1609.09,6010.0
2024-07-30 12:00:00,1610.06,1613.27,1605.96,1610.9,3901.0,1610.06,1613.27,1605.96,1610.9,3901.0
2024-07-30 12:30:00,1608.03,1611.51,1592.19,1592.96,4811.0,1608.03,1611.51,1592.19,1592.96,4811.0
2024-07-30 13:00:00,1590.41,1596.53,1588.59,1595.95,2059.0,1590.41,1596.53,1588.59,1595.95,2059.0
2024-07-30 13:30:00,1592.62,1592.9,1586.03,1589.29,1846.0,1592.62,1592.9,1586.03,1589.29,1846.0
2024-07-30 14:00:00,1589.33,1591.58,1585.44,1586.5,4947.0,1589.33,1591.58,1585.44,1586.5,4947.0
2024-07-30 14:30:00,1590.14,1595.18,1589.43,1589.64,3401.0,1590.14,1595.18,1589.43,1589.64,3401.0
2024-07-30 15:00:00,1587.54,1588.64,1582.06,1584.37,3194.0,1587.54,1588.64,1582.06,1584.37,3194.0
2024-07-30 15:30:00,1585.57,1594.72,1581.92,1586.42,14416.0,1585.57,1594.72,1581.92,1586.42,14416.0
2024-07-31 09:30:00,1617.14,1630.0,1615.25,1615.85,3337.0,1617.14,1630.0,1615.25,1615.85,3337.0
2024-07-31 10:00:00,1615.14,1624.89,1614.01,1619.77,1979.0,1615.14,1624.89,1614.01,1619.77,1979.0
2024-07-31 10:30:00,1614.24,1620.87,1606.09,1612.26,5833.0,1614.24,1620.87,1606.09,1612.26,5833.0
2024-07-31 11:00:00,1614.43,1616.38,1609.83,1614.87,3331.0,1614.43,1616.38,1609.83,1614.87,3331.0
2024-07-31 11:30:00,1616.02,1618.04,1611.17,1613.38,3202.0,1616.02,1618.04,1611.17,1613.38,3202.0
2024-07-31 12:00:00,1615.79,1617.57,1610.93,1616.51,7974.0,1615.79,1617.57,1610.93,1616.51,7974.0
2024-07-31 12:30:00,1615.88,1615.95,1608.33,1615.2,3337.0,1615.88,1615.95,1608.33,1615.2,3337.0
2024-07-31 13:00:00,1615.33,1617.7,1605.18,1608.65,2000.0,1615.33,1617.7,1605.18,1608.65,2000.0
2024-07-31 13:30:00,1606.92,1606.92,1600.71,1605.0,4235.0,1606.92,1606.92,1600.71,1605.0,4235.0
2024-07-31 14:00:00,1602.65,1602.65,1592.27,1594.0,6714.0,1602.65,1602.65,1592.27,1594.0,6714.0
2024-07-31 14:30:00,1598.8,1609.0,1597.27,1606.29,13497.0,1598.8,1609.0,1597.27,1606.29,13497.0
2024-07-31 15:00:00,1605.23,1610.57,1597.31,1600.06,8991.0,1605.23,1610.57,1597.31,1600.06,8991.0
2024-07-31 15:30:00,1600.07,1610.04,1595.08,1596.72,23203.0,1600.07,1610.04,1595.08,1596.72,23203.0
2024-08-01 09:30:00,1554.68,1618.23,1528.43,1614.79,10633.0,1554.68,1618.23,1528.43,1614.79,10633.0
2024-08-01 10:00:00,1613.52,1668.63,1610.98,1645.04,9970.0,1613.52,1668.63,1610.98,1645.04,9970.0
2024-08-01 10:30:00,1646.4,1646.4,1623.19,1627.61,5390.0,1646.4,1646.4,1623.19,1627.61,5390.0
2024-08-01 11:00:00,1625.02,1627.87,1603.49,1612.52,5012.0,1625.02,1627.87,1603.49,1612.52,5012.0
2024-08-01 11:30:00,1616.93,1616.93,1588.92,1591.91,7587.0,1616.93,1616.93,1588.92,1591.91,7587.0
2024-08-01 12:00:00,1593.53,1595.18,1586.32,1587.23,4902.0,1593.53,1595.18,1586.32,1587.23,4902.0
2024-08-01 12:30:00,1587.77,1593.27,1584.43,1584.43,3207.0,1587.77,1593.27,1584.43,1584.43,3207.0
2024-08-01 13:00:00,1583.97,1586.44,1567.2,1567.2,1500.0,1583.97,1586.44,1567.2,1567.2,1500.0
2024-08-01 13:30:00,1569.93,1569.93,1558.22,1566.85,1788.0,1569.93,1569.93,1558.22,1566.85,1788.0
2024-08-01 14:00:00,1570.64,1570.64,1562.21,1562.21,2593.0,1570.64,1570.64,1562.21,1562.21,2593.0
2024-08-01 14:30:00,1562.08,1563.84,1559.28,1562.07,1950.0,1562.08,1563.84,1559.28,1562.07,1950.0
2024-08-01 15:00:00,1565.05,1567.83,1561.11,1567.83,3331.0,1565.05,1567.83,1561.11,1567.83,3331.0
2024-08-01 15:30:00,1573.71,1580.8,1569.62,1575.97,10027.0,1573.71,1580.8,1569.62,1575.97,10027.0
2024-08-02 09:30:00,1547.1,1580.59,1545.62,1576.2,6194.0,1547.1,1580.59,1545.62,1576.2,6194.0
2024-08-02 10:00:00,1575.33,1579.99,1546.52,1546.52,2049.0,1575.33,1579.99,1546.52,1546.52,2049.0
2024-08-02 10:30:00,1541.88,1573.88,1537.39,1573.88,5777.0,1541.88,1573.88,1537.39,1573.88,5777.0
2024-08-02 11:00:00,1564.13,1569.98,1556.89,1556.89,1210.0,1564.13,1569.98,1556.89,1556.89,1210.0
2024-08-02 11:30:00,1560.0,1569.23,1556.04,1569.23,1429.0,1560.0,1569.23,1556.04,1569.23,1429.0
2024-08-02 12:00:00,1569.8,1573.49,1559.51,1573.16,2689.0,1569.8,1573.49,1559.51,1573.16,2689.0
2024-08-02 12:30:00,1570.22,1579.28,1566.69,1566.69,1240.0,1570.22,1579.28,1566.69,1566.69,1240.0
2024-08-02 13:00:00,1565.95,1571.2,1560.92,1566.01,1873.0,1565.95,1571.2,1560.92,1566.01,1873.0
2024-08-02 13:30:00,1563.9,1573.48,1563.9,1570.59,991.0,1563.9,1573.48,1563.9,1570.59,991.0
2024-08-02 14:00:00,1573.12,1581.11,1570.89,1581.11,1166.0,1573.12,1581.11,1570.89,1581.11,1166.0
2024-08-02 14:30:00,1581.05,1581.95,1578.17,1578.17,900.0,1581.05,1581.95,1578.17,1578.17,900.0
2024-08-02 15:00:00,1580.02,1591.94,1578.99,1591.94,1245.0,1580.02,1591.94,1578.99,1591.94,1245.0
2024-08-02 15:30:00,1593.52,1602.49,1588.02,1602.49,12811.0,1593.52,1602.49,1588.02,1602.49,12811.0
2024-08-05 09:30:00,1554.6,1560.81,1544.99,1560.81,6939.0,1554.6,1560.81,1544.99,1560.81,6939.0
2024-08-05 10:00:00,1584.98,1586.06,1549.11,1557.18,4243.0,1584.98,1586.06,1549.11,1557.18,4243.0
2024-08-05 10:30:00,1566.04,1572.81,1563.93,1572.81,1304.0,1566.04,1572.81,1563.93,1572.81,1304.0
2024-08-05 11:00:00,1575.2,1593.0,1575.2,1589.6,1526.0,1575.2,1593.0,1575.2,1589.6,1526.0
2024-08-05 11:30:00,1588.23,1588.23,1583.94,1583.94,2992.0,1588.23,1588.23,1583.94,1583.94,2992.0
2024-08-05 12:00:00,1588.09,1607.08,1584.77,1607.08,2000.0,1588.09,1607.08,1584.77,1607.08,2000.0
2024-08-05 12:30:00,1603.19,1604.74,1582.1,1582.1,3524.0,1603.19,1604.74,1582.1,1582.1,3524.0
2024-08-05 13:00:00,1578.4,1583.25,1575.28,1583.25,1200.0,1578.4,1583.25,1575.28,1583.25,1200.0
2024-08-05 13:30:00,1580.47,1580.47,1573.29,1575.56,2522.0,1580.47,1580.47,1573.29,1575.56,2522.0
2024-08-05 14:00:00,1572.38,1578.23,1571.89,1577.4,1412.0,1572.38,1578.23,1571.89,1577.4,1412.0
2024-08-05 14:30:00,1579.81,1579.82,1570.77,1575.99,975.0,1579.81,1579.82,1570.77,1575.99,975.0
2024-08-05 15:00:00,1575.66,1578.28,1572.41,1575.25,1766.0,1575.66,1578.28,1572.41,1575.25,1766.0
2024-08-05 15:30:00,1576.74,1583.7,1575.19,1583.7,6459.0,1576.74,1583.7,1575.19,1583.7,6459.0
2024-08-06 09:30:00,1599.89,1621.1,1589.92,1621.02,6799.0,1599.89,1621.1,1589.92,1621.02,6799.0
2024-08-06 10:00:00,1621.18,1631.91,1617.98,1627.05,9974.0,1621.18,1631.91,1617.98,1627.05,9974.0
2024-08-06 10:30:00,1625.0,1649.9,1625.0,1648.28,2324.0,1625.0,1649.9,1625.0,1648.28,2324.0
2024-08-06 11:00:00,1648.28,1656.77,1645.61,1650.11,2830.0,1648.28,1656.77,1645.61,1650.11,2830.0
2024-08-06 11:30:00,1653.46,1658.46,1650.24,1657.61,4450.0,1653.46,1658.46,1650.24,1657.61,4450.0
2024-08-06 12:00:00,1659.23,1660.65,1654.78,1655.97,10194.0,1659.23,1660.65,1654.78,1655.97,10194.0
2024-08-06 12:30:00,1656.28,1663.84,1655.85,1663.84,3932.0,1656.28,1663.84,1655.85,1663.84,3932.0
2024-08-06 13:00:00,1660.49,1662.83,1656.35,1656.35,1058.0,1660.49,1662.83,1656.35,1656.35,1058.0
2024-08-06 13:30:00,1657.92,1662.41,1657.53,1657.53,1635.0,1657.92,1662.41,1657.53,1657.53,1635.0
2024-08-06 14:00:00,1661.35,1661.54,1658.17,1661.54,1324.0,1661.35,1661.54,1658.17,1661.54,1324.0
2024-08-06 14:30:00,1668.22,1677.01,1667.72,1670.56,3610.0,1668.22,1677.01,1667.72,1670.56,3610.0
2024-08-06 15:00:00,1667.56,1667.56,1652.42,1663.26,5948.0,1667.56,1667.56,1652.42,1663.26,5948.0
2024-08-06 15:30:00,1661.34,1665.9,1650.96,1655.09,13234.0,1661.34,1665.9,1650.96,1655.09,13234.0
2024-08-07 09:30:00,1678.25,1698.54,1678.25,1698.54,2096.0,1678.25,1698.54,1678.25,1698.54,2096.0
2024-08-07 10:00:00,1698.07,1708.6,1678.04,1683.49,6896.0,1698.07,1708.6,1678.04,1683.49,6896.0
2024-08-07 10:30:00,1683.45,1690.28,1679.04,1690.28,2432.0,1683.45,1690.28,1679.04,1690.28,2432.0
2024-08-07 11:00:00,1688.35,1694.06,1687.0,1693.75,2260.0,1688.35,1694.06,1687.0,1693.75,2260.0
2024-08-07 11:30:00,1691.9,1694.37,1687.0,1689.05,2245.0,1691.9,1694.37,1687.0,1689.05,2245.0
2024-08-07 12:00:00,1690.7,1691.16,1686.38,1691.16,1059.0,1690.7,1691.16,1686.38,1691.16,1059.0
2024-08-07 12:30:00,1690.0,1692.78,1685.5,1688.1,2252.0,1690.0,1692.78,1685.5,1688.1,2252.0
2024-08-07 13:00:00,1684.75,1687.33,1673.6,1677.27,2181.0,1684.75,1687.33,1673.6,1677.27,2181.0
2024-08-07 13:30:00,1675.76,1676.07,1665.44,1665.44,1500.0,1675.76,1676.07,1665.44,1665.44,1500.0
2024-08-07 14:00:00,1666.3,1668.08,1659.0,1659.0,3700.0,1666.3,1668.08,1659.0,1659.0,3700.0
2024-08-07 14:30:00,1659.0,1667.87,1659.0,1667.87,2255.0,1659.0,1667.87,1659.0,1667.87,2255.0
2024-08-07 15:00:00,1668.37,1681.8,1668.37,1678.92,1982.0,1668.37,1681.8,1668.37,1678.92,1982.0
2024-08-07 15:30:00,1679.06,1681.65,1661.3,1668.24,14334.0,1679.06,1681.65,1661.3,1668.24,14334.0
2024-08-08 09:30:00,1683.93,1688.23,1673.03,1685.5,16681.0,1683.93,1688.23,1673.03,1685.5,16681.0
2024-08-08 10:00:00,1685.72,1689.07,1681.26,1682.56,1258.0,1685.72,1689.07,1681.26,1682.56,1258.0
2024-08-08 10:30:00,1682.96,1688.32,1681.12,1688.32,2527.0,1682.96,1688.32,1681.12,1688.32,2527.0
2024-08-08 11:00:00,1687.99,1692.21,1687.64,1692.21,1409.0,1687.99,1692.21,1687.64,1692.21,1409.0
2024-08-08 11:30:00,1693.09,1695.0,1690.83,1695.0,1220.0,1693.09,1695.0,1690.83,1695.0,1220.0
2024-08-08 12:00:00,1695.0,1700.0,1694.24,1700.0,2975.0,1695.0,1700.0,1694.24,1700.0,2975.0
2024-08-08 12:30:00,1697.77,1697.77,1697.53,1697.53,300.0,1697.77,1697.77,1697.53,1697.53,300.0
2024-08-08 13:00:00,1693.46,1700.0,1693.46,1700.0,300.0,1693.46,1700.0,1693.46,1700.0,300.0
2024-08-08 13:30:00,1708.25,1715.66,1708.25,1715.66,4538.0,1708.25,1715.66,1708.25,1715.66,4538.0
2024-08-08 14:00:00,1712.73,1720.01,1712.1,1714.83,2960.0,1712.73,1720.01,1712.1,1714.83,2960.0
2024-08-08 14:30:00,1711.8,1716.77,1709.43,1715.32,3196.0,1711.8,1716.77,1709.43,1715.32,3196.0
2024-08-08 15:00:00,1712.38,1719.37,1712.01,1715.99,4004.0,1712.38,1719.37,1712.01,1715.99,4004.0
2024-08-08 15:30:00,1714.86,1720.6,1708.97,1717.9,5220.0,1714.86,1720.6,1708.97,1717.9,5220.0
2024-08-09 09:30:00,1720.0,1722.16,1714.01,1714.01,1927.0,1720.0,1722.16,1714.01,1714.01,1927.0
2024-08-09 10:00:00,1717.53,1730.56,1717.53,1730.56,1318.0,1717.53,1730.56,1717.53,1730.56,1318.0
2024-08-09 10:30:00,1726.43,1736.01,1719.2,1733.01,2546.0,1726.43,1736.01,1719.2,1733.01,2546.0
2024-08-09 11:00:00,1734.48,1742.74,1734.29,1734.29,4540.0,1734.48,1742.74,1734.29,1734.29,4540.0
2024-08-09 11:30:00,1734.39,1739.97,1732.71,1734.67,3938.0,1734.39,1739.97,1732.71,1734.67,3938.0
2024-08-09 12:00:00,1732.51,1732.51,1726.29,1729.44,1200.0,1732.51,1732.51,1726.29,1729.44,1200.0
2024-08-09 12:30:00,1729.69,1735.81,1729.69,1735.0,1700.0,1729.69,1735.81,1729.69,1735.0,1700.0
2024-08-09 13:00:00,1732.17,1749.0,1732.17,1749.0,2329.0,1732.17,1749.0,1732.17,1749.0,2329.0
2024-08-09 13:30:00,1755.08,1756.51,1750.71,1751.47,3911.0,1755.08,1756.51,1750.71,1751.47,3911.0
2024-08-09 14:00:00,1753.2,1755.48,1743.22,1743.22,2500.0,1753.2,1755.48,1743.22,1743.22,2500.0
2024-08-09 14:30:00,1748.63,1753.84,1744.73,1753.34,2991.0,1748.63,1753.84,1744.73,1753.34,2991.0
2024-08-09 15:00:00,1753.79,1753.9,1750.56,1753.9,1756.0,1753.79,1753.9,1750.56,1753.9,1756.0
2024-08-09 15:30:00,1755.11,1759.76,1750.98,1755.13,11956.0,1755.11,1759.76,1750.98,1755.13,11956.0
2024-08-12 09:30:00,1755.8,1755.8,1728.66,1729.88,2772.0,1755.8,1755.8,1728.66,1729.88,2772.0
2024-08-12 10:00:00,1735.43,1743.48,1730.77,1739.69,1383.0,1735.43,1743.48,1730.77,1739.69,1383.0
2024-08-12 10:30:00,1737.56,1740.02,1737.51,1738.23,1124.0,1737.56,1740.02,1737.51,1738.23,1124.0
2024-08-12 11:00:00,1744.65,1744.66,1725.0,1725.0,3132.0,1744.65,1744.66,1725.0,1725.0,3132.0
2024-08-12 11:30:00,1729.9,1735.77,1729.49,1735.77,800.0,1729.9,1735.77,1729.49,1735.77,800.0
2024-08-12 12:00:00,1738.75,1738.75,1733.71,1733.71,1900.0,1738.75,1738.75,1733.71,1733.71,1900.0
2024-08-12 12:30:00,1736.53,1736.53,1726.64,1726.64,1200.0,1736.53,1736.53,1726.64,1726.64,1200.0
2024-08-12 13:00:00,1724.86,1726.61,1721.34,1723.59,2081.0,1724.86,1726.61,1721.34,1723.59,2081.0
2024-08-12 13:30:00,1722.76,1722.76,1721.34,1721.34,300.0,1722.76,1722.76,1721.34,1721.34,300.0
2024-08-12 14:00:00,1719.0,1719.4,1715.0,1719.4,3812.0,1719.0,1719.4,1715.0,1719.4,3812.0
2024-08-12 14:30:00,1716.12,1717.25,1714.53,1716.31,900.0,1716.12,1717.25,1714.53,1716.31,900.0
2024-08-12 15:00:00,1719.26,1719.26,1711.67,1713.34,3128.0,1719.26,1719.26,1711.67,1713.34,3128.0
2024-08-12 15:30:00,1715.27,1720.0,1710.41,1719.95,5490.0,1715.27,1720.0,1710.41,1719.95,5490.0
2024-08-13 09:30:00,1734.38,1754.56,1734.38,1752.11,2204.0,1734.38,1754.56,1734.38,1752.11,2204.0
2024-08-13 10:00:00,1754.77,1754.77,1743.37,1748.86,901.0,1754.77,1754.77,1743.37,1748.86,901.0
2024-08-13 10:30:00,1746.14,1752.0,1746.14,1749.29,1024.0,1746.14,1752.0,1746.14,1749.29,1024.0
2024-08-13 11:00:00,1750.36,1753.2,1749.29,1749.29,2780.0,1750.36,1753.2,1749.29,1749.29,2780.0
2024-08-13 11:30:00,1752.9,1762.74,1751.64,1762.74,4795.0,1752.9,1762.74,1751.64,1762.74,4795.0
2024-08-13 12:00:00,1759.71,1762.92,1758.82,1762.92,1521.0,1759.71,1762.92,1758.82,1762.92,1521.0
2024-08-13 12:30:00,1765.07,1772.0,1765.07,1768.71,1300.0,1765.07,1772.0,1765.07,1768.71,1300.0
2024-08-13 13:00:00,1765.38,1770.0,1764.35,1764.36,3400.0,1765.38,1770.0,1764.35,1764.36,3400.0
2024-08-13 13:30:00,1762.06,1764.02,1755.56,1760.73,1713.0,1762.06,1764.02,1755.56,1760.73,1713.0
2024-08-13 14:00:00,1763.75,1763.76,1758.62,1758.62,660.0,1763.75,1763.76,1758.62,1758.62,660.0
2024-08-13 14:30:00,1762.06,1767.74,1762.06,1767.62,3428.0,1762.06,1767.74,1762.06,1767.62,3428.0
2024-08-13 15:00:00,1767.75,1771.88,1767.75,1771.01,1885.0,1767.75,1771.88,1767.75,1771.01,1885.0
2024-08-13 15:30:00,1772.0,1776.32,1767.0,1772.36,4389.0,1772.0,1776.32,1767.0,1772.36,4389.0
2024-08-14 09:30:00,1777.0,1802.27,1777.0,1783.91,3850.0,1777.0,1802.27,1777.0,1783.91,3850.0
2024-08-14 10:00:00,1783.04,1791.71,1782.26,1788.35,2081.0,1783.04,1791.71,1782.26,1788.35,2081.0
2024-08-14 10:30:00,1784.4,1796.79,1781.0,1795.92,1912.0,1784.4,1796.79,1781.0,1795.92,1912.0
2024-08-14 11:00:00,1795.01,1796.52,1793.75,1796.52,1039.0,1795.01,1796.52,1793.75,1796.52,1039.0
2024-08-14 11:30:00,1801.51,1804.16,1798.88,1803.16,2400.0,1801.51,1804.16,1798.88,1803.16,2400.0
2024-08-14 12:00:00,1804.92,1805.64,1802.12,1802.12,2154.0,1804.92,1805.64,1802.12,1802.12,2154.0
2024-08-14 12:30:00,1800.43,1800.43,1795.0,1797.71,1934.0,1800.43,1800.43,1795.0,1797.71,1934.0
2024-08-14 13:00:00,1798.44,1801.04,1796.24,1798.88,1217.0,1798.44,1801.04,1796.24,1798.88,1217.0
2024-08-14 13:30:00,1798.87,1798.87,1788.05,1788.53,4719.0,1798.87,1798.87,1788.05,1788.53,4719.0
2024-08-14 14:00:00,1786.8,1786.8,1782.24,1782.24,2200.0,1786.8,1786.8,1782.24,1782.24,2200.0
2024-08-14 14:30:00,1785.19,1787.84,1785.1,1786.97,1717.0,1785.19,1787.84,1785.1,1786.97,1717.0
2024-08-14 15:00:00,1788.39,1791.05,1784.36,1788.07,4585.0,1788.39,1791.05,1784.36,1788.07,4585.0
2024-08-14 15:30:00,1787.96,1812.67,1787.96,1807.44,15549.0,1787.96,1812.67,1787.96,1807.44,15549.0
2024-08-15 09:30:00,1818.02,1818.02,1818.02,1818.02,1452.0,1818.02,1818.02,1818.02,1818.02,1452.0
2024-08-15 10:00:00,1809.96,1809.96,1782.26,1789.34,3145.0,1809.96,1809.96,1782.26,1789.34,3145.0
2024-08-15 10:30:00,1787.54,1796.87,1787.54,1787.83,787.0,1787.54,1796.87,1787.54,1787.83,787.0
2024-08-15 11:00:00,1794.52,1794.52,1775.05,1775.07,1532.0,1794.52,1794.52,1775.05,1775.07,1532.0
2024-08-15 11:30:00,1772.46,1772.5,1763.07,1763.07,2511.0,1772.46,1772.5,1763.07,1763.07,2511.0
2024-08-15 12:00:00,1767.79,1768.77,1760.22,1760.31,3127.0,1767.79,1768.77,1760.22,1760.31,3127.0
2024-08-15 12:30:00,1758.47,1758.47,1743.17,1749.35,7129.0,1758.47,1758.47,1743.17,1749.35,7129.0
2024-08-15 13:00:00,1748.04,1753.8,1746.32,1749.39,6825.0,1748.04,1753.8,1746.32,1749.39,6825.0
2024-08-15 13:30:00,1748.65,1749.35,1740.07,1740.38,3603.0,1748.65,1749.35,1740.07,1740.38,3603.0
2024-08-15 14:00:00,1740.06,1747.97,1734.8,1736.15,5490.0,1740.06,1747.97,1734.8,1736.15,5490.0
2024-08-15 14:30:00,1740.74,1743.91,1739.81,1741.33,6008.0,1740.74,1743.91,1739.81,1741.33,6008.0
2024-08-15 15:00:00,1739.99,1748.52,1739.34,1744.82,15659.0,1739.99,1748.52,1739.34,1744.82,15659.0
2024-08-15 15:30:00,1743.0,1743.0,1731.67,1734.19,7514.0,1743.0,1743.0,1731.67,1734.19,7514.0
2024-08-16 09:30:00,1726.93,1741.64,1715.01,1715.01,8743.0,1726.93,1741.64,1715.01,1715.01,8743.0
2024-08-16 10:00:00,1720.0,1722.43,1718.24,1719.55,2047.0,1720.0,1722.43,1718.24,1719.55,2047.0
2024-08-16 10:30:00,1719.71,1720.22,1707.93,1711.72,2744.0,1719.71,1720.22,1707.93,1711.72,2744.0
2024-08-16 11:00:00,1711.33,1728.5,1711.33,1727.98,5770.0,1711.33,1728.5,1711.33,1727.98,5770.0
2024-08-16 11:30:00,1728.96,1747.21,1728.0,1743.56,9168.0,1728.96,1747.21,1728.0,1743.56,9168.0
2024-08-16 12:00:00,1743.36,1746.99,1741.26,1746.99,1200.0,1743.36,1746.99,1741.26,1746.99,1200.0
2024-08-16 12:30:00,1748.0,1759.89,1747.91,1759.89,977.0,1748.0,1759.89,1747.91,1759.89,977.0
2024-08-16 13:00:00,1757.3,1760.82,1757.3,1760.07,300.0,1757.3,1760.82,1757.3,1760.07,300.0
2024-08-16 13:30:00,1756.52,1758.81,1756.52,1758.81,833.0,1756.52,1758.81,1756.52,1758.81,833.0
2024-08-16 14:00:00,1758.81,1762.56,1758.69,1760.12,1493.0,1758.81,1762.56,1758.69,1760.12,1493.0
2024-08-16 14:30:00,1760.12,1760.12,1756.25,1756.25,455.0,1760.12,1760.12,1756.25,1756.25,455.0
2024-08-16 15:00:00,1757.73,1760.0,1754.24,1758.19,1424.0,1757.73,1760.0,1754.24,1758.19,1424.0
2024-08-16 15:30:00,1757.47,1757.47,1749.51,1751.37,3983.0,1757.47,1757.47,1749.51,1751.37,3983.0
2024-08-19 09:30:00,1747.1,1760.0,1747.1,1753.24,3980.0,1747.1,1760.0,1747.1,1753.24,3980.0
2024-08-19 10:00:00,1761.19,1761.2,1744.05,1744.05,1500.0,1761.19,1761.2,1744.05,1744.05,1500.0
2024-08-19 10:30:00,1751.96,1751.96,1742.46,1742.46,1343.0,1751.96,1751.96,1742.46,1742.46,1343.0
2024-08-19 11:00:00,1742.22,1742.54,1739.08,1739.08,1417.0,1742.22,1742.54,1739.08,1739.08,1417.0
2024-08-19 11:30:00,1742.05,1743.4,1738.87,1738.87,1505.0,1742.05,1743.4,1738.87,1738.87,1505.0
2024-08-19 12:00:00,1742.43,1743.53,1741.99,1743.53,800.0,1742.43,1743.53,1741.99,1743.53,800.0
2024-08-19 12:30:00,1743.53,1743.53,1743.32,1743.32,1089.0,1743.53,1743.53,1743.32,1743.32,1089.0
2024-08-19 13:00:00,1746.12,1748.83,1746.0,1747.81,2388.0,1746.12,1748.83,1746.0,1747.81,2388.0
2024-08-19 13:30:00,1755.65,1755.68,1753.03,1753.03,1342.0,1755.65,1755.68,1753.03,1753.03,1342.0
2024-08-19 14:00:00,1754.31,1756.95,1754.31,1756.95,415.0,1754.31,1756.95,1754.31,1756.95,415.0
2024-08-19 14:30:00,1756.95,1756.95,1756.95,1756.95,100.0,1756.95,1756.95,1756.95,1756.95,100.0
2024-08-19 15:00:00,1757.12,1757.12,1753.05,1753.06,2851.0,1757.12,1757.12,1753.05,1753.06,2851.0
2024-08-19 15:30:00,1753.04,1756.1,1751.87,1753.43,6199.0,1753.04,1756.1,1751.87,1753.43,6199.0
2024-08-20 09:30:00,1760.15,1766.54,1759.78,1759.78,1465.0,1760.15,1766.54,1759.78,1759.78,1465.0
2024-08-20 10:00:00,1763.01,1763.09,1748.48,1750.42,1528.0,1763.01,1763.09,1748.48,1750.42,1528.0
2024-08-20 10:30:00,1748.88,1751.02,1747.44,1750.6,847.0,1748.88,1751.02,1747.44,1750.6,847.0
2024-08-20 11:00:00,1751.04,1751.73,1748.48,1749.08,910.0,1751.04,1751.73,1748.48,1749.08,910.0
2024-08-20 11:30:00,1745.68,1750.05,1744.73,1748.55,5232.0,1745.68,1750.05,1744.73,1748.55,5232.0
2024-08-20 12:00:00,1754.75,1754.75,1750.08,1750.08,704.0,1754.75,1754.75,1750.08,1750.08,704.0
2024-08-20 12:30:00,1750.3,1750.31,1748.04,1750.31,400.0,1750.3,1750.31,1748.04,1750.31,400.0
2024-08-20 13:00:00,1748.98,1752.13,1748.97,1750.88,1206.0,1748.98,1752.13,1748.97,1750.88,1206.0
2024-08-20 13:30:00,1752.31,1753.51,1752.31,1753.51,743.0,1752.31,1753.51,1752.31,1753.51,743.0
2024-08-20 14:00:00,1755.0,1760.23,1753.54,1759.66,1100.0,1755.0,1760.23,1753.54,1759.66,1100.0
2024-08-20 14:30:00,1762.44,1762.44,1757.64,1760.34,2605.0,1762.44,1762.44,1757.64,1760.34,2605.0
2024-08-20 15:00:00,1760.48,1760.48,1755.99,1757.47,4064.0,1760.48,1760.48,1755.99,1757.47,4064.0
2024-08-20 15:30:00,1755.73,1755.73,1748.53,1748.76,4965.0,1755.73,1755.73,1748.53,1748.76,4965.0
2024-08-21 09:30:00,1745.03,1759.71,1745.0,1754.05,1806.0,1745.03,1759.71,1745.0,1754.05,1806.0
2024-08-21 10:00:00,1753.05,1753.05,1747.42,1747.42,1070.0,1753.05,1753.05,1747.42,1747.42,1070.0
2024-08-21 10:30:00,1744.63,1745.97,1737.48,1742.03,700.0,1744.63,1745.97,1737.48,1742.03,700.0
2024-08-21 11:00:00,1741.23,1741.39,1739.9,1739.9,377.0,1741.23,1741.39,1739.9,1739.9,377.0
2024-08-21 11:30:00,1738.71,1739.99,1735.59,1735.59,1046.0,1738.71,1739.99,1735.59,1735.59,1046.0
2024-08-21 12:00:00,1732.92,1739.41,1732.92,1739.41,702.0,1732.92,1739.41,1732.92,1739.41,702.0
2024-08-21 12:30:00,1740.95,1744.49,1739.89,1744.02,1542.0,1740.95,1744.49,1739.89,1744.02,1542.0
2024-08-21 13:00:00,1745.8,1748.13,1743.78,1743.78,1287.0,1745.8,1748.13,1743.78,1743.78,1287.0
2024-08-21 13:30:00,1746.44,1749.02,1746.44,1749.02,300.0,1746.44,1749.02,1746.44,1749.02,300.0
2024-08-21 14:00:00,1748.16,1752.54,1744.58,1745.9,3022.0,1748.16,1752.54,1744.58,1745.9,3022.0
2024-08-21 14:30:00,1745.51,1747.3,1745.5,1745.88,1681.0,1745.51,1747.3,1745.5,1745.88,1681.0
2024-08-21 15:00:00,1746.06,1747.62,1746.06,1746.46,1355.0,1746.06,1747.62,1746.06,1746.46,1355.0
2024-08-21 15:30:00,1749.91,1753.62,1746.05,1751.64,3112.0,1749.91,1753.62,1746.05,1751.64,3112.0
2024-08-22 09:30:00,1758.09,1760.88,1754.07,1756.47,1123.0,1758.09,1760.88,1754.07,1756.47,1123.0
2024-08-22 10:00:00,1755.06,1755.06,1745.09,1745.88,2902.0,1755.06,1755.06,1745.09,1745.88,2902.0
2024-08-22 10:30:00,1745.5,1745.5,1742.52,1743.02,1522.0,1745.5,1745.5,1742.52,1743.02,1522.0
2024-08-22 11:00:00,1747.68,1747.92,1747.67,1747.92,404.0,1747.68,1747.92,1747.67,1747.92,404.0
2024-08-22 11:30:00,1744.43,1746.57,1736.35,1737.66,1053.0,1744.43,1746.57,1736.35,1737.66,1053.0
2024-08-22 12:00:00,1737.34,1744.08,1737.34,1744.08,300.0,1737.34,1744.08,1737.34,1744.08,300.0
2024-08-22 12:30:00,1743.92,1743.92,1738.05,1738.05,363.0,1743.92,1743.92,1738.05,1738.05,363.0
2024-08-22 13:00:00,1739.44,1741.61,1738.96,1739.93,672.0,1739.44,1741.61,1738.96,1739.93,672.0
2024-08-22 13:30:00,1738.49,1740.19,1735.69,1737.0,900.0,1738.49,1740.19,1735.69,1737.0,900.0
2024-08-22 14:00:00,1736.03,1736.03,1736.03,1736.03,180.0,1736.03,1736.03,1736.03,1736.03,180.0
2024-08-22 14:30:00,1744.76,1746.45,1743.06,1743.39,1042.0,1744.76,1746.45,1743.06,1743.39,1042.0
2024-08-22 15:00:00,1741.57,1741.57,1737.03,1738.0,500.0,1741.57,1741.57,1737.03,1738.0,500.0
2024-08-22 15:30:00,1737.04,1741.68,1732.85,1739.0,2727.0,1737.04,1741.68,1732.85,1739.0,2727.0
2024-08-23 09:30:00,1747.93,1747.93,1737.49,1737.49,1543.0,1747.93,1747.93,1737.49,1737.49,1543.0
2024-08-23 10:00:00,1746.0,1756.45,1746.0,1756.02,983.0,1746.0,1756.45,1746.0,1756.02,983.0
2024-08-23 10:30:00,1744.71,1744.71,1733.13,1739.44,1099.0,1744.71,1744.71,1733.13,1739.44,1099.0
2024-08-23 11:00:00,1743.6,1750.3,1743.59,1746.63,800.0,1743.6,1750.3,1743.59,1746.63,800.0
2024-08-23 11:30:00,1744.94,1744.94,1742.07,1742.07,397.0,1744.94,1744.94,1742.07,1742.07,397.0
2024-08-23 12:00:00,1736.86,1736.86,1732.36,1732.36,746.0,1736.86,1736.86,1732.36,1732.36,746.0
2024-08-23 12:30:00,1734.37,1734.62,1733.67,1734.62,300.0,1734.37,1734.62,1733.67,1734.62,300.0
2024-08-23 13:00:00,1735.81,1735.81,1735.41,1735.41,214.0,1735.81,1735.81,1735.41,1735.41,214.0
2024-08-23 13:30:00,1741.09,1741.09,1741.09,1741.09,215.0,1741.09,1741.09,1741.09,1741.09,215.0
2024-08-23 14:00:00,1743.06,1744.15,1741.95,1744.15,616.0,1743.06,1744.15,1741.95,1744.15,616.0
2024-08-23 14:30:00,1746.86,1746.86,1745.18,1746.62,911.0,1746.86,1746.86,1745.18,1746.62,911.0
2024-08-23 15:00:00,1746.62,1747.41,1746.62,1747.41,510.0,1746.62,1747.41,1746.62,1747.41,510.0
2024-08-23 15:30:00,1747.42,1752.35,1745.17,1747.24,3698.0,1747.42,1752.35,1745.17,1747.24,3698.0
2024-08-26 09:30:00,1743.2,1749.09,1730.14,1730.14,2686.0,1743.2,1749.09,1730.14,1730.14,2686.0
2024-08-26 10:00:00,1725.78,1731.39,1724.77,1731.39,1664.0,1725.78,1731.39,1724.77,1731.39,1664.0
2024-08-26 10:30:00,1727.31,1728.29,1713.27,1725.4,3584.0,1727.31,1728.29,1713.27,1725.4,3584.0
2024-08-26 11:00:00,1722.34,1733.3,1722.34,1731.5,2934.0,1722.34,1733.3,1722.34,1731.5,2934.0
2024-08-26 11:30:00,1725.21,1730.37,1724.83,1730.12,2749.0,1725.21,1730.37,1724.83,1730.12,2749.0
2024-08-26 12:00:00,1730.36,1733.12,1730.11,1733.12,3231.0,1730.36,1733.12,1730.11,1733.12,3231.0
2024-08-26 12:30:00,1734.74,1734.81,1732.83,1733.41,1160.0,1734.74,1734.81,1732.83,1733.41,1160.0
2024-08-26 13:00:00,1732.09,1733.65,1730.86,1731.21,1674.0,1732.09,1733.65,1730.86,1731.21,1674.0
2024-08-26 13:30:00,1731.25,1731.88,1728.83,1729.35,3575.0,1731.25,1731.88,1728.83,1729.35,3575.0
2024-08-26 14:00:00,1724.53,1726.15,1719.91,1721.5,13330.0,1724.53,1726.15,1719.91,1721.5,13330.0
2024-08-26 14:30:00,1722.45,1725.54,1709.02,1714.07,22393.0,1722.45,1725.54,1709.02,1714.07,22393.0
2024-08-26 15:00:00,1714.06,1722.64,1714.06,1722.64,1103.0,1714.06,1722.64,1714.06,1722.64,1103.0
2024-08-26 15:30:00,1717.49,1718.69,1706.38,1707.27,10353.0,1717.49,1718.69,1706.38,1707.27,10353.0
2024-08-27 09:30:00,1701.55,1714.9,1701.32,1710.98,2017.0,1701.55,1714.9,1701.32,1710.98,2017.0
2024-08-27 10:00:00,1710.72,1711.79,1695.7,1702.99,5266.0,1710.72,1711.79,1695.7,1702.99,5266.0
2024-08-27 10:30:00,1702.6,1704.77,1697.62,1697.63,5360.0,1702.6,1704.77,1697.62,1697.63,5360.0
2024-08-27 11:00:00,1698.07,1702.77,1694.94,1694.94,2591.0,1698.07,1702.77,1694.94,1694.94,2591.0
2024-08-27 11:30:00,1694.19,1695.01,1690.92,1690.92,1048.0,1694.19,1695.01,1690.92,1690.92,1048.0
2024-08-27 12:00:00,1690.04,1694.7,1689.81,1694.7,1380.0,1690.04,1694.7,1689.81,1694.7,1380.0
2024-08-27 12:30:00,1693.42,1698.78,1688.35,1696.47,2974.0,1693.42,1698.78,1688.35,1696.47,2974.0
2024-08-27 13:00:00,1696.43,1704.67,1694.11,1704.67,1555.0,1696.43,1704.67,1694.11,1704.67,1555.0
2024-08-27 13:30:00,1699.58,1701.5,1699.57,1701.15,1433.0,1699.58,1701.5,1699.57,1701.15,1433.0
2024-08-27 14:00:00,1700.9,1704.87,1700.9,1702.09,4271.0,1700.9,1704.87,1700.9,1702.09,4271.0
2024-08-27 14:30:00,1701.25,1706.08,1701.25,1702.03,6269.0,1701.25,1706.08,1701.25,1702.03,6269.0
2024-08-27 15:00:00,1703.05,1708.52,1697.85,1708.52,11408.0,1703.05,1708.52,1697.85,1708.52,11408.0
2024-08-27 15:30:00,1707.81,1717.5,1707.81,1713.79,13685.0,1707.81,1717.5,1707.81,1713.79,13685.0
2024-08-28 09:30:00,1723.37,1723.37,1713.73,1722.67,1213.0,1723.37,1723.37,1713.73,1722.67,1213.0
2024-08-28 10:00:00,1721.82,1724.9,1720.16,1720.16,2653.0,1721.82,1724.9,1720.16,1720.16,2653.0
2024-08-28 10:30:00,1720.02,1720.1,1710.6,1710.6,1904.0,1720.02,1720.1,1710.6,1710.6,1904.0
2024-08-28 11:00:00,1704.75,1712.68,1702.03,1702.62,1402.0,1704.75,1712.68,1702.03,1702.62,1402.0
2024-08-28 11:30:00,1706.46,1708.7,1706.46,1707.62,1186.0,1706.46,1708.7,1706.46,1707.62,1186.0
2024-08-28 12:00:00,1709.0,1709.26,1706.9,1708.95,2151.0,1709.0,1709.26,1706.9,1708.95,2151.0
2024-08-28 12:30:00,1712.26,1714.81,1712.26,1714.24,1042.0,1712.26,1714.81,1712.26,1714.24,1042.0
2024-08-28 13:00:00,1714.81,1717.76,1713.45,1715.77,1619.0,1714.81,1717.76,1713.45,1715.77,1619.0
2024-08-28 13:30:00,1715.41,1715.41,1710.37,1710.37,971.0,1715.41,1715.41,1710.37,1710.37,971.0
2024-08-28 14:00:00,1707.38,1710.6,1707.38,1709.29,356.0,1707.38,1710.6,1707.38,1709.29,356.0
2024-08-28 14:30:00,1712.14,1718.15,1708.5,1718.15,2293.0,1712.14,1718.15,1708.5,1718.15,2293.0
2024-08-28 15:00:00,1720.99,1724.04,1716.23,1724.04,4029.0,1720.99,1724.04,1716.23,1724.04,4029.0
2024-08-28 15:30:00,1724.44,1725.17,1719.83,1722.99,4028.0,1724.44,1725.17,1719.83,1722.99,4028.0
2024-08-29 09:30:00,1730.0,1749.77,1730.0,1749.77,1859.0,1730.0,1749.77,1730.0,1749.77,1859.0
2024-08-29 10:00:00,1750.35,1750.35,1740.36,1740.37,1657.0,1750.35,1750.35,1740.36,1740.37,1657.0
2024-08-29 10:30:00,1738.92,1747.94,1735.22,1741.4,1790.0,1738.92,1747.94,1735.22,1741.4,1790.0
2024-08-29 11:00:00,1745.27,1745.27,1745.27,1745.27,298.0,1745.27,1745.27,1745.27,1745.27,298.0
2024-08-29 11:30:00,1742.12,1742.25,1737.02,1737.32,7564.0,1742.12,1742.25,1737.02,1737.32,7564.0
2024-08-29 12:00:00,1738.84,1738.84,1737.84,1737.93,1239.0,1738.84,1738.84,1737.84,1737.93,1239.0
2024-08-29 12:30:00,1738.08,1738.48,1736.58,1737.72,1700.0,1738.08,1738.48,1736.58,1737.72,1700.0
2024-08-29 13:00:00,1734.74,1734.74,1728.39,1728.47,2123.0,1734.74,1734.74,1728.39,1728.47,2123.0
2024-08-29 13:30:00,1728.29,1729.2,1715.11,1721.99,15048.0,1728.29,1729.2,1715.11,1721.99,15048.0
2024-08-29 14:00:00,1721.93,1725.51,1715.52,1725.51,3272.0,1721.93,1725.51,1715.52,1725.51,3272.0
2024-08-29 14:30:00,1719.98,1720.51,1717.1,1717.55,1545.0,1719.98,1720.51,1717.1,1717.55,1545.0
2024-08-29 15:00:00,1715.54,1717.15,1710.04,1716.42,1249.0,1715.54,1717.15,1710.04,1716.42,1249.0
2024-08-29 15:30:00,1718.17,1718.17,1710.56,1712.39,3404.0,1718.17,1718.17,1710.56,1712.39,3404.0
2024-08-30 09:30:00,1722.84,1729.75,1721.42,1723.51,3775.0,1722.84,1729.75,1721.42,1723.51,3775.0
2024-08-30 10:00:00,1720.69,1720.69,1715.16,1715.16,803.0,1720.69,1720.69,1715.16,1715.16,803.0
2024-08-30 10:30:00,1718.69,1718.69,1713.29,1715.49,729.0,1718.69,1718.69,1713.29,1715.49,729.0
2024-08-30 11:00:00,1713.48,1714.51,1705.88,1706.59,1414.0,1713.48,1714.51,1705.88,1706.59,1414.0
2024-08-30 11:30:00,1699.07,1705.81,1699.07,1699.68,717.0,1699.07,1705.81,1699.07,1699.68,717.0
2024-08-30 12:00:00,1701.13,1706.21,1701.13,1702.66,1387.0,1701.13,1706.21,1701.13,1702.66,1387.0
2024-08-30 12:30:00,1698.54,1706.54,1696.87,1706.54,4840.0,1698.54,1706.54,1696.87,1706.54,4840.0
2024-08-30 13:00:00,1703.34,1707.95,1703.33,1707.05,1165.0,1703.34,1707.95,1703.33,1707.05,1165.0
2024-08-30 13:30:00,1705.39,1710.15,1701.15,1707.31,3523.0,1705.39,1710.15,1701.15,1707.31,3523.0
2024-08-30 14:00:00,1708.1,1715.28,1708.1,1715.1,716.0,1708.1,1715.28,1708.1,1715.1,716.0
2024-08-30 14:30:00,1712.75,1714.86,1712.74,1714.86,220.0,1712.75,1714.86,1712.74,1714.86,220.0
2024-08-30 15:00:00,1719.22,1719.22,1714.9,1716.84,1467.0,1719.22,1719.22,1714.9,1716.84,1467.0
2024-08-30 15:30:00,1721.48,1729.53,1718.72,1729.53,3823.0,1721.48,1729.53,1718.72,1729.53,3823.0
2024-09-03 09:30:00,1730.61,1758.1,1729.52,1752.8,6044.0,1730.61,1758.1,1729.52,1752.8,6044.0
2024-09-03 10:00:00,1758.0,1769.02,1749.37,1759.09,3825.0,1758.0,1769.02,1749.37,1759.09,3825.0
2024-09-03 10:30:00,1762.86,1765.56,1751.74,1751.74,4395.0,1762.86,1765.56,1751.74,1751.74,4395.0
2024-09-03 11:00:00,1754.53,1756.25,1746.28,1746.29,1621.0,1754.53,1756.25,1746.28,1746.29,1621.0
2024-09-03 11:30:00,1740.01,1744.46,1737.37,1737.37,1808.0,1740.01,1744.46,1737.37,1737.37,1808.0
2024-09-03 12:00:00,1735.62,1735.62,1724.89,1724.89,2225.0,1735.62,1735.62,1724.89,1724.89,2225.0
2024-09-03 12:30:00,1720.36,1720.97,1711.67,1715.06,3924.0,1720.36,1720.97,1711.67,1715.06,3924.0
2024-09-03 13:00:00,1722.48,1730.26,1721.26,1730.26,2171.0,1722.48,1730.26,1721.26,1730.26,2171.0
2024-09-03 13:30:00,1721.88,1726.43,1718.36,1720.8,3230.0,1721.88,1726.43,1718.36,1720.8,3230.0
2024-09-03 14:00:00,1717.99,1717.99,1714.6,1714.61,540.0,1717.99,1717.99,1714.6,1714.61,540.0
2024-09-03 14:30:00,1712.14,1713.66,1700.61,1703.46,3317.0,1712.14,1713.66,1700.61,1703.46,3317.0
2024-09-03 15:00:00,1705.0,1705.34,1699.68,1699.68,3620.0,1705.0,1705.34,1699.68,1699.68,3620.0
2024-09-03 15:30:00,1699.49,1700.42,1679.54,1688.41,13439.0,1699.49,1700.42,1679.54,1688.41,13439.0
2024-09-04 09:30:00,1677.47,1700.82,1677.47,1695.69,3331.0,1677.47,1700.82,1677.47,1695.69,3331.0
2024-09-04 10:00:00,1700.87,1715.66,1700.0,1715.66,1205.0,1700.87,1715.66,1700.0,1715.66,1205.0
2024-09-04 10:30:00,1720.5,1722.39,1720.5,1722.3,561.0,1720.5,1722.39,1720.5,1722.3,561.0
2024-09-04 11:00:00,1729.55,1729.55,1725.25,1727.19,425.0,1729.55,1729.55,1725.25,1727.19,425.0
2024-09-04 11:30:00,1726.95,1743.94,1724.54,1738.54,3343.0,1726.95,1743.94,1724.54,1738.54,3343.0
2024-09-04 12:00:00,1739.0,1749.99,1739.0,1749.39,2245.0,1739.0,1749.99,1739.0,1749.39,2245.0
2024-09-04 12:30:00,1749.44,1750.31,1748.55,1750.31,615.0,1749.44,1750.31,1748.55,1750.31,615.0
2024-09-04 13:00:00,1749.08,1749.08,1737.92,1739.35,950.0,1749.08,1749.08,1737.92,1739.35,950.0
2024-09-04 13:30:00,1738.87,1746.14,1738.87,1743.57,971.0,1738.87,1746.14,1738.87,1743.57,971.0
2024-09-04 14:00:00,1743.74,1746.23,1743.74,1746.23,439.0,1743.74,1746.23,1743.74,1746.23,439.0
2024-09-04 14:30:00,1745.99,1746.43,1739.14,1746.13,1135.0,1745.99,1746.43,1739.14,1746.13,1135.0
2024-09-04 15:00:00,1747.72,1749.77,1745.05,1747.59,4179.0,1747.72,1749.77,1745.05,1747.59,4179.0
2024-09-04 15:30:00,1747.25,1758.78,1743.32,1752.9,11369.0,1747.25,1758.78,1743.32,1752.9,11369.0
2024-09-05 09:30:00,1742.2,1747.03,1727.07,1739.65,1693.0,1742.2,1747.03,1727.07,1739.65,1693.0
2024-09-05 10:00:00,1739.02,1751.85,1739.02,1742.73,5575.0,1739.02,1751.85,1739.02,1742.73,5575.0
2024-09-05 10:30:00,1744.43,1749.69,1744.42,1749.36,600.0,1744.43,1749.69,1744.42,1749.36,600.0
2024-09-05 11:00:00,1747.99,1747.99,1741.89,1741.89,1535.0,1747.99,1747.99,1741.89,1741.89,1535.0
2024-09-05 11:30:00,1742.88,1746.36,1740.19,1740.2,1505.0,1742.88,1746.36,1740.19,1740.2,1505.0
2024-09-05 12:00:00,1746.0,1746.84,1742.87,1744.15,525.0,1746.0,1746.84,1742.87,1744.15,525.0
2024-09-05 12:30:00,1747.84,1751.47,1747.75,1749.65,1048.0,1747.84,1751.47,1747.75,1749.65,1048.0
2024-09-05 13:00:00,1749.0,1753.22,1748.99,1753.22,1182.0,1749.0,1753.22,1748.99,1753.22,1182.0
2024-09-05 13:30:00,1751.5,1751.5,1748.04,1750.13,700.0,1751.5,1751.5,1748.04,1750.13,700.0
2024-09-05 14:00:00,1756.13,1756.13,1755.81,1755.92,361.0,1756.13,1756.13,1755.81,1755.92,361.0
2024-09-05 14:30:00,1754.64,1759.0,1754.64,1758.1,700.0,1754.64,1759.0,1754.64,1758.1,700.0
2024-09-05 15:00:00,1758.36,1758.36,1752.21,1755.91,2668.0,1758.36,1758.36,1752.21,1755.91,2668.0
2024-09-05 15:30:00,1755.26,1759.63,1749.45,1759.63,8308.0,1755.26,1759.63,1749.45,1759.63,8308.0
2024-09-06 09:30:00,1771.1,1779.0,1767.26,1772.0,1669.0,1771.1,1779.0,1767.26,1772.0,1669.0
2024-09-06 10:00:00,1771.35,1774.82,1754.17,1754.17,2742.0,1771.35,1774.82,1754.17,1754.17,2742.0
2024-09-06 10:30:00,1756.82,1757.8,1739.55,1740.1,1518.0,1756.82,1757.8,1739.55,1740.1,1518.0
2024-09-06 11:00:00,1742.72,1753.03,1742.72,1747.1,2083.0,1742.72,1753.03,1742.72,1747.1,2083.0
2024-09-06 11:30:00,1750.92,1759.72,1750.92,1756.66,2740.0,1750.92,1759.72,1750.92,1756.66,2740.0
2024-09-06 12:00:00,1756.48,1757.81,1752.43,1753.27,2018.0,1756.48,1757.81,1752.43,1753.27,2018.0
2024-09-06 12:30:00,1753.01,1756.37,1752.98,1752.98,700.0,1753.01,1756.37,1752.98,1752.98,700.0
2024-09-06 13:00:00,1747.92,1747.92,1742.98,1742.98,2272.0,1747.92,1747.92,1742.98,1742.98,2272.0
2024-09-06 13:30:00,1742.03,1742.03,1738.31,1740.54,501.0,1742.03,1742.03,1738.31,1740.54,501.0
2024-09-06 14:00:00,1740.38,1741.46,1740.38,1741.46,303.0,1740.38,1741.46,1740.38,1741.46,303.0
2024-09-06 14:30:00,1741.61,1741.61,1737.74,1738.98,3142.0,1741.61,1741.61,1737.74,1738.98,3142.0
2024-09-06 15:00:00,1739.1,1752.32,1739.09,1752.1,1809.0,1739.1,1752.32,1739.09,1752.1,1809.0
2024-09-06 15:30:00,1752.1,1753.91,1732.12,1732.69,14191.0,1752.1,1753.91,1732.12,1732.69,14191.0
2024-09-09 09:30:00,1749.03,1767.81,1749.03,1766.03,7642.0,1749.03,1767.81,1749.03,1766.03,7642.0
2024-09-09 10:00:00,1768.49,1768.59,1757.33,1761.22,3041.0,1768.49,1768.59,1757.33,1761.22,3041.0
2024-09-09 10:30:00,1762.44,1763.51,1759.55,1763.5,2996.0,1762.44,1763.51,1759.55,1763.5,2996.0
2024-09-09 11:00:00,1765.7,1766.9,1763.89,1766.41,880.0,1765.7,1766.9,1763.89,1766.41,880.0
2024-09-09 11:30:00,1769.9,1780.51,1769.9,1780.05,1324.0,1769.9,1780.51,1769.9,1780.05,1324.0
2024-09-09 12:00:00,1782.22,1795.2,1781.28,1794.41,1846.0,1782.22,1795.2,1781.28,1794.41,1846.0
2024-09-09 12:30:00,1793.45,1793.56,1788.32,1791.7,10066.0,1793.45,1793.56,1788.32,1791.7,10066.0
2024-09-09 13:00:00,1793.29,1793.29,1789.17,1789.17,1486.0,1793.29,1793.29,1789.17,1789.17,1486.0
2024-09-09 13:30:00,1784.99,1784.99,1766.14,1766.14,8322.0,1784.99,1784.99,1766.14,1766.14,8322.0
2024-09-09 14:00:00,1758.41,1760.32,1758.41,1759.5,500.0,1758.41,1760.32,1758.41,1759.5,500.0
2024-09-09 14:30:00,1760.19,1768.88,1758.37,1768.88,1192.0,1760.19,1768.88,1758.37,1768.88,1192.0
2024-09-09 15:00:00,1767.78,1773.16,1766.11,1773.16,1605.0,1767.78,1773.16,1766.11,1773.16,1605.0
2024-09-09 15:30:00,1773.45,1781.62,1772.16,1775.54,12471.0,1773.45,1781.62,1772.16,1775.54,12471.0
2024-09-10 09:30:00,1783.78,1786.87,1783.3,1786.87,899.0,1783.78,1786.87,1783.3,1786.87,899.0
2024-09-10 10:00:00,1787.83,1787.83,1766.56,1766.56,2967.0,1787.83,1787.83,1766.56,1766.56,2967.0
2024-09-10 10:30:00,1768.98,1772.62,1768.66,1768.81,1100.0,1768.98,1772.62,1768.66,1768.81,1100.0
2024-09-10 11:00:00,1773.11,1780.35,1772.9,1780.34,300.0,1773.11,1780.35,1772.9,1780.34,300.0
2024-09-10 11:30:00,1774.96,1778.41,1760.82,1764.8,3774.0,1774.96,1778.41,1760.82,1764.8,3774.0
2024-09-10 12:00:00,1766.84,1770.9,1763.52,1770.9,3800.0,1766.84,1770.9,1763.52,1770.9,3800.0
2024-09-10 12:30:00,1774.31,1775.94,1774.31,1775.1,354.0,1774.31,1775.94,1774.31,1775.1,354.0
2024-09-10 13:00:00,1776.87,1776.87,1776.87,1776.87,100.0,1776.87,1776.87,1776.87,1776.87,100.0
2024-09-10 13:30:00,1776.0,1776.0,1776.0,1776.0,100.0,1776.0,1776.0,1776.0,1776.0,100.0
2024-09-10 14:00:00,1779.61,1782.1,1777.18,1779.16,1894.0,1779.61,1782.1,1777.18,1779.16,1894.0
2024-09-10 14:30:00,1778.86,1778.86,1778.85,1778.86,100.0,1778.86,1778.86,1778.85,1778.86,100.0
2024-09-10 15:00:00,1780.72,1789.61,1780.01,1789.61,2525.0,1780.72,1789.61,1780.01,1789.61,2525.0
2024-09-10 15:30:00,1789.47,1798.5,1788.7,1798.5,7556.0,1789.47,1798.5,1788.7,1798.5,7556.0
2024-09-11 09:30:00,1792.0,1792.0,1782.42,1786.1,3003.0,1792.0,1792.0,1782.42,1786.1,3003.0
2024-09-11 10:00:00,1784.22,1791.31,1770.5,1770.5,17471.0,1784.22,1791.31,1770.5,1770.5,17471.0
2024-09-11 10:30:00,1764.01,1781.99,1764.01,1778.45,2120.0,1764.01,1781.99,1764.01,1778.45,2120.0
2024-09-11 11:00:00,1780.71,1786.5,1780.69,1783.79,610.0,1780.71,1786.5,1780.69,1783.79,610.0
2024-09-11 11:30:00,1783.85,1791.0,1783.85,1785.49,4772.0,1783.85,1791.0,1783.85,1785.49,4772.0
2024-09-11 12:00:00,1791.72,1791.72,1791.34,1791.34,200.0,1791.72,1791.72,1791.34,1791.34,200.0
2024-09-11 12:30:00,1800.14,1800.64,1796.83,1800.64,825.0,1800.14,1800.64,1796.83,1800.64,825.0
2024-09-11 13:00:00,1802.24,1802.93,1802.24,1802.93,300.0,1802.24,1802.93,1802.24,1802.93,300.0
2024-09-11 13:30:00,1805.3,1816.49,1805.29,1815.23,400.0,1805.3,1816.49,1805.29,1815.23,400.0
2024-09-11 14:00:00,1818.77,1819.39,1817.67,1817.67,600.0,1818.77,1819.39,1817.67,1817.67,600.0
2024-09-11 14:30:00,1811.89,1820.0,1811.89,1817.41,1800.0,1811.89,1820.0,1811.89,1817.41,1800.0
2024-09-11 15:00:00,1816.41,1816.49,1816.0,1816.0,1150.0,1816.41,1816.49,1816.0,1816.0,1150.0
2024-09-11 15:30:00,1821.6,1836.77,1817.89,1834.13,6690.0,1821.6,1836.77,1817.89,1834.13,6690.0
2024-09-12 09:30:00,1840.75,1840.75,1822.24,1822.24,1253.0,1840.75,1840.75,1822.24,1822.24,1253.0
2024-09-12 10:00:00,1832.48,1842.94,1832.48,1842.94,600.0,1832.48,1842.94,1832.48,1842.94,600.0
2024-09-12 10:30:00,1840.0,1842.4,1835.88,1836.48,3238.0,1840.0,1842.4,1835.88,1836.48,3238.0
2024-09-12 11:00:00,1835.98,1840.0,1831.82,1837.33,1570.0,1835.98,1840.0,1831.82,1837.33,1570.0
2024-09-12 11:30:00,1837.02,1837.02,1830.09,1833.38,4104.0,1837.02,1837.02,1830.09,1833.38,4104.0
2024-09-12 12:00:00,1835.54,1839.5,1834.62,1839.5,474.0,1835.54,1839.5,1834.62,1839.5,474.0
2024-09-12 12:30:00,1839.1,1840.82,1839.1,1840.82,358.0,1839.1,1840.82,1839.1,1840.82,358.0
2024-09-12 13:00:00,1843.2,1848.06,1843.19,1845.64,600.0,1843.2,1848.06,1843.19,1845.64,600.0
2024-09-12 13:30:00,1848.35,1855.31,1847.49,1855.0,4906.0,1848.35,1855.31,1847.49,1855.0,4906.0
2024-09-12 14:00:00,1856.74,1856.74,1850.17,1850.62,1519.0,1856.74,1856.74,1850.17,1850.62,1519.0
2024-09-12 14:30:00,1850.0,1850.0,1841.62,1845.68,553.0,1850.0,1850.0,1841.62,1845.68,553.0
2024-09-12 15:00:00,1845.0,1849.3,1845.0,1847.29,2171.0,1845.0,1849.3,1845.0,1847.29,2171.0
2024-09-12 15:30:00,1845.94,1863.44,1845.94,1862.93,8044.0,1845.94,1863.44,1845.94,1862.93,8044.0
2024-09-13 09:30:00,1868.29,1879.12,1864.6,1879.12,3800.0,1868.29,1879.12,1864.6,1879.12,3800.0
2024-09-13 10:00:00,1867.15,1872.09,1858.5,1867.09,2520.0,1867.15,1872.09,1858.5,1867.09,2520.0
2024-09-13 10:30:00,1860.62,1869.27,1860.62,1865.32,1345.0,1860.62,1869.27,1860.62,1865.32,1345.0
2024-09-13 11:00:00,1870.27,1876.29,1870.27,1874.86,800.0,1870.27,1876.29,1870.27,1874.86,800.0
2024-09-13 11:30:00,1870.63,1881.05,1870.62,1879.5,1604.0,1870.63,1881.05,1870.62,1879.5,1604.0
2024-09-13 12:00:00,1879.49,1879.49,1875.04,1875.67,1323.0,1879.49,1879.49,1875.04,1875.67,1323.0
2024-09-13 12:30:00,1875.48,1877.14,1875.48,1877.14,1000.0,1875.48,1877.14,1875.48,1877.14,1000.0
2024-09-13 13:00:00,1879.08,1883.0,1879.08,1882.36,841.0,1879.08,1883.0,1879.08,1882.36,841.0
2024-09-13 13:30:00,1882.67,1886.23,1882.61,1885.5,1453.0,1882.67,1886.23,1882.61,1885.5,1453.0
2024-09-13 14:00:00,1884.07,1886.0,1881.91,1882.44,2277.0,1884.07,1886.0,1881.91,1882.44,2277.0
2024-09-13 14:30:00,1881.9,1881.9,1881.9,1881.9,100.0,1881.9,1881.9,1881.9,1881.9,100.0
2024-09-13 15:00:00,1881.99,1882.0,1874.63,1875.07,3403.0,1881.99,1882.0,1874.63,1875.07,3403.0
2024-09-13 15:30:00,1874.14,1874.93,1863.82,1868.38,23678.0,1874.14,1874.93,1863.82,1868.38,23678.0
2024-09-16 09:30:00,1865.0,1881.0,1865.0,1876.36,2203.0,1865.0,1881.0,1865.0,1876.36,2203.0
2024-09-16 10:00:00,1873.7,1875.27,1865.0,1866.09,3096.0,1873.7,1875.27,1865.0,1866.09,3096.0
2024-09-16 10:30:00,1862.96,1875.91,1862.96,1874.0,2528.0,1862.96,1875.91,1862.96,1874.0,2528.0
2024-09-16 11:00:00,1872.31,1876.74,1872.31,1876.74,968.0,1872.31,1876.74,1872.31,1876.74,968.0
2024-09-16 11:30:00,1876.84,1879.97,1876.37,1879.97,500.0,1876.84,1879.97,1876.37,1879.97,500.0
2024-09-16 12:00:00,1886.76,1889.51,1885.03,1887.2,1800.0,1886.76,1889.51,1885.03,1887.2,1800.0
2024-09-16 12:30:00,1886.54,1886.54,1886.06,1886.06,300.0,1886.54,1886.54,1886.06,1886.06,300.0
2024-09-16 13:00:00,1888.48,1891.0,1887.04,1891.0,1391.0,1888.48,1891.0,1887.04,1891.0,1391.0
2024-09-16 13:30:00,1892.04,1893.54,1891.83,1892.38,1000.0,1892.04,1893.54,1891.83,1892.38,1000.0
2024-09-16 14:00:00,1891.86,1891.86,1884.58,1884.58,559.0,1891.86,1891.86,1884.58,1884.58,559.0
2024-09-16 14:30:00,1884.11,1888.37,1883.57,1885.97,954.0,1884.11,1888.37,1883.57,1885.97,954.0
2024-09-16 15:00:00,1884.28,1886.2,1884.28,1885.59,2165.0,1884.28,1886.2,1884.28,1885.59,2165.0
2024-09-16 15:30:00,1888.29,1895.08,1886.19,1894.48,2868.0,1888.29,1895.08,1886.19,1894.48,2868.0
2024-09-17 09:30:00,1894.48,1907.49,1868.25,1874.72,2291.0,1894.48,1907.49,1868.25,1874.72,2291.0
2024-09-17 10:00:00,1880.93,1890.59,1878.58,1879.43,5344.0,1880.93,1890.59,1878.58,1879.43,5344.0
2024-09-17 10:30:00,1878.95,1893.97,1871.53,1883.22,3156.0,1878.95,1893.97,1871.53,1883.22,3156.0
2024-09-17 11:00:00,1878.53,1888.02,1878.53,1887.62,882.0,1878.53,1888.02,1878.53,1887.62,882.0
2024-09-17 11:30:00,1886.98,1887.26,1885.46,1886.75,885.0,1886.98,1887.26,1885.46,1886.75,885.0
2024-09-17 12:00:00,1886.95,1888.24,1878.45,1878.45,1463.0,1886.95,1888.24,1878.45,1878.45,1463.0
2024-09-17 12:30:00,1879.25,1882.63,1874.44,1878.69,3618.0,1879.25,1882.63,1874.44,1878.69,3618.0
2024-09-17 13:00:00,1877.12,1877.12,1876.34,1876.87,900.0,1877.12,1877.12,1876.34,1876.87,900.0
2024-09-17 13:30:00,1878.38,1884.29,1878.37,1883.54,1200.0,1878.38,1884.29,1878.37,1883.54,1200.0
2024-09-17 14:00:00,1885.38,1889.74,1885.38,1887.25,400.0,1885.38,1889.74,1885.38,1887.25,400.0
2024-09-17 14:30:00,1887.9,1888.1,1885.0,1885.33,1700.0,1887.9,1888.1,1885.0,1885.33,1700.0
2024-09-17 15:00:00,1885.38,1888.92,1885.37,1888.45,3675.0,1885.38,1888.92,1885.37,1888.45,3675.0
2024-09-17 15:30:00,1887.3,1894.1,1880.42,1885.53,9117.0,1887.3,1894.1,1880.42,1885.53,9117.0
2024-09-18 09:30:00,1885.34,1885.34,1882.93,1883.11,1157.0,1885.34,1885.34,1882.93,1883.11,1157.0
2024-09-18 10:00:00,1891.87,1896.2,1891.87,1895.3,655.0,1891.87,1896.2,1891.87,1895.3,655.0
2024-09-18 10:30:00,1890.23,1897.42,1887.58,1887.58,1000.0,1890.23,1897.42,1887.58,1887.58,1000.0
2024-09-18 11:00:00,1888.99,1891.37,1876.85,1879.45,853.0,1888.99,1891.37,1876.85,1879.45,853.0
2024-09-18 11:30:00,1877.55,1884.23,1877.55,1882.84,1457.0,1877.55,1884.23,1877.55,1882.84,1457.0
2024-09-18 12:00:00,1885.39,1885.39,1885.39,1885.39,105.0,1885.39,1885.39,1885.39,1885.39,105.0
2024-09-18 12:30:00,1893.72,1895.23,1889.7,1894.78,2867.0,1893.72,1895.23,1889.7,1894.78,2867.0
2024-09-18 13:00:00,1891.41,1895.16,1891.41,1895.16,1000.0,1891.41,1895.16,1891.41,1895.16,1000.0
2024-09-18 13:30:00,1898.12,1899.01,1894.14,1898.03,1332.0,1898.12,1899.01,1894.14,1898.03,1332.0
2024-09-18 14:00:00,1904.0,1915.0,1895.61,1895.61,1835.0,1904.0,1915.0,1895.61,1895.61,1835.0
2024-09-18 14:30:00,1901.01,1901.01,1891.9,1899.79,2221.0,1901.01,1901.01,1891.9,1899.79,2221.0
2024-09-18 15:00:00,1896.18,1904.19,1894.44,1899.13,3919.0,1896.18,1904.19,1894.44,1899.13,3919.0
2024-09-18 15:30:00,1904.71,1904.71,1893.14,1901.55,3737.0,1904.71,1904.71,1893.14,1901.55,3737.0
2024-09-19 09:30:00,1935.98,1939.27,1927.07,1932.68,2676.0,1935.98,1939.27,1927.07,1932.68,2676.0
2024-09-19 10:00:00,1925.37,1946.8,1925.37,1944.74,2621.0,1925.37,1946.8,1925.37,1944.74,2621.0
2024-09-19 10:30:00,1939.84,1939.84,1929.07,1929.07,400.0,1939.84,1939.84,1929.07,1929.07,400.0
2024-09-19 11:00:00,1927.84,1927.84,1917.47,1927.74,713.0,1927.84,1927.84,1917.47,1927.74,713.0
2024-09-19 11:30:00,1928.29,1928.82,1925.77,1928.38,952.0,1928.29,1928.82,1925.77,1928.38,952.0
2024-09-19 12:00:00,1927.84,1936.71,1927.83,1936.71,211.0,1927.84,1936.71,1927.83,1936.71,211.0
2024-09-19 12:30:00,1937.68,1938.09,1932.61,1932.62,1603.0,1937.68,1938.09,1932.61,1932.62,1603.0
2024-09-19 13:00:00,1933.63,1933.63,1931.41,1933.59,600.0,1933.63,1933.63,1931.41,1933.59,600.0
2024-09-19 13:30:00,1936.19,1937.77,1936.19,1937.77,280.0,1936.19,1937.77,1936.19,1937.77,280.0
2024-09-19 14:00:00,1940.27,1940.27,1935.61,1935.61,1132.0,1940.27,1940.27,1935.61,1935.61,1132.0
2024-09-19 14:30:00,1939.17,1940.24,1936.72,1940.24,996.0,1939.17,1940.24,1936.72,1940.24,996.0
2024-09-19 15:00:00,1943.03,1943.03,1940.14,1942.91,1896.0,1943.03,1943.03,1940.14,1942.91,1896.0
2024-09-19 15:30:00,1942.34,1946.28,1927.86,1928.03,11838.0,1942.34,1946.28,1927.86,1928.03,11838.0
2024-09-20 09:30:00,1925.17,1950.02,1925.17,1930.67,18697.0,1925.17,1950.02,1925.17,1930.67,18697.0
2024-09-20 10:00:00,1933.85,1941.07,1929.64,1941.07,1559.0,1933.85,1941.07,1929.64,1941.07,1559.0
2024-09-20 10:30:00,1938.22,1941.41,1935.31,1936.1,2199.0,1938.22,1941.41,1935.31,1936.1,2199.0
2024-09-20 11:00:00,1937.66,1938.62,1928.84,1928.84,1800.0,1937.66,1938.62,1928.84,1928.84,1800.0
2024-09-20 11:30:00,1926.31,1933.77,1923.94,1933.4,1700.0,1926.31,1933.77,1923.94,1933.4,1700.0
2024-09-20 12:00:00,1933.9,1943.43,1933.9,1942.03,2199.0,1933.9,1943.43,1933.9,1942.03,2199.0
2024-09-20 12:30:00,1942.89,1947.08,1941.82,1947.08,1700.0,1942.89,1947.08,1941.82,1947.08,1700.0
2024-09-20 13:00:00,1945.97,1951.4,1945.97,1946.08,1900.0,1945.97,1951.4,1945.97,1946.08,1900.0
2024-09-20 13:30:00,1949.98,1950.45,1944.77,1944.77,1834.0,1949.98,1950.45,1944.77,1944.77,1834.0
2024-09-20 14:00:00,1945.28,1945.64,1941.0,1941.01,2609.0,1945.28,1945.64,1941.0,1941.01,2609.0
2024-09-20 14:30:00,1942.59,1943.51,1938.23,1943.32,2359.0,1942.59,1943.51,1938.23,1943.32,2359.0
2024-09-20 15:00:00,1944.18,1945.45,1940.48,1943.67,2837.0,1944.18,1945.45,1940.48,1943.67,2837.0
2024-09-20 15:30:00,1945.51,1945.51,1932.45,1934.92,8552.0,1945.51,1945.51,1932.45,1934.92,8552.0
2024-09-23 09:30:00,1949.51,1949.6,1942.61,1945.31,7224.0,1949.51,1949.6,1942.61,1945.31,7224.0
2024-09-23 10:00:00,1940.71,1947.95,1939.82,1947.94,1135.0,1940.71,1947.95,1939.82,1947.94,1135.0
2024-09-23 10:30:00,1942.73,1949.34,1942.73,1946.33,650.0,1942.73,1949.34,1942.73,1946.33,650.0
2024-09-23 11:00:00,1945.0,1951.09,1944.67,1951.09,601.0,1945.0,1951.09,1944.67,1951.09,601.0
2024-09-23 11:30:00,1954.0,1962.83,1954.0,1962.83,600.0,1954.0,1962.83,1954.0,1962.83,600.0
2024-09-23 12:00:00,1958.3,1962.6,1955.43,1955.43,383.0,1958.3,1962.6,1955.43,1955.43,383.0
2024-09-23 12:30:00,1950.0,1950.0,1949.63,1949.63,500.0,1950.0,1950.0,1949.63,1949.63,500.0
2024-09-23 13:00:00,1950.0,1951.02,1949.74,1950.1,900.0,1950.0,1951.02,1949.74,1950.1,900.0
2024-09-23 13:30:00,1951.76,1955.39,1950.07,1954.57,1166.0,1951.76,1955.39,1950.07,1954.57,1166.0
2024-09-23 14:00:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:30:00,1952.99,1953.41,1952.2,1953.41,465.0,1952.99,1953.41,1952.2,1953.41,465.0
2024-09-23 15:00:00,1951.76,1954.68,1951.75,1954.6,1024.0,1951.76,1954.68,1951.75,1954.6,1024.0
2024-09-23 15:30:00,1954.6,1957.93,1945.29,1947.96,13869.0,1954.6,1957.93,1945.29,1947.96,13869.0
2024-09-24 09:30:00,1950.04,1950.04,1923.45,1923.47,3939.0,1950.04,1950.04,1923.45,1923.47,3939.0
2024-09-24 10:00:00,1920.97,1925.2,1919.82,1919.82,2068.0,1920.97,1925.2,1919.82,1919.82,2068.0
2024-09-24 10:30:00,1925.0,1925.0,1922.14,1924.74,1200.0,1925.0,1925.0,1922.14,1924.74,1200.0
2024-09-24 11:00:00,1922.86,1927.33,1922.85,1925.39,2309.0,1922.86,1927.33,1922.85,1925.39,2309.0
2024-09-24 11:30:00,1924.45,1925.16,1920.24,1925.16,1332.0,1924.45,1925.16,1920.24,1925.16,1332.0
2024-09-24 12:00:00,1922.74,1923.57,1922.73,1923.57,200.0,1922.74,1923.57,1922.73,1923.57,200.0
2024-09-24 12:30:00,1923.28,1923.28,1919.01,1919.01,1028.0,1923.28,1923.28,1919.01,1919.01,1028.0
2024-09-24 13:00:00,1918.25,1920.7,1911.22,1911.22,861.0,1918.25,1920.7,1911.22,1911.22,861.0
2024-09-24 13:30:00,1911.22,1915.6,1911.22,1913.98,1563.0,1911.22,1915.6,1911.22,1913.98,1563.0
2024-09-24 14:00:00,1916.37,1916.99,1913.98,1915.89,1382.0,1916.37,1916.99,1913.98,1915.89,1382.0
2024-09-24 14:30:00,1912.13,1921.03,1912.13,1918.77,1274.0,1912.13,1921.03,1912.13,1918.77,1274.0
2024-09-24 15:00:00,1920.04,1920.22,1913.18,1916.38,2689.0,1920.04,1920.22,1913.18,1916.38,2689.0
2024-09-24 15:30:00,1916.38,1921.4,1916.11,1916.92,14782.0,1916.38,1921.4,1916.11,1916.92,14782.0
2024-09-25 09:30:00,1916.9,1920.0,1916.36,1917.24,1709.0,1916.9,1920.0,1916.36,1917.24,1709.0
2024-09-25 10:00:00,1917.53,1924.0,1916.05,1924.0,1410.0,1917.53,1924.0,1916.05,1924.0,1410.0
2024-09-25 10:30:00,1923.39,1931.0,1923.39,1928.99,1989.0,1923.39,1931.0,1923.39,1928.99,1989.0
2024-09-25 11:00:00,1934.75,1934.75,1930.73,1930.73,1620.0,1934.75,1934.75,1930.73,1930.73,1620.0
2024-09-25 11:30:00,1926.82,1926.82,1919.0,1919.0,900.0,1926.82,1926.82,1919.0,1919.0,900.0
2024-09-25 12:00:00,1919.78,1920.64,1919.61,1920.54,718.0,1919.78,1920.64,1919.61,1920.54,718.0
2024-09-25 12:30:00,1919.78,1919.78,1916.87,1917.54,600.0,1919.78,1919.78,1916.87,1917.54,600.0
2024-09-25 13:00:00,1914.33,1915.24,1913.77,1914.33,1523.0,1914.33,1915.24,1913.77,1914.33,1523.0
2024-09-25 13:30:00,1915.45,1915.45,1913.29,1913.29,500.0,1915.45,1915.45,1913.29,1913.29,500.0
2024-09-25 14:00:00,1915.04,1915.04,1911.77,1914.59,411.0,1915.04,1915.04,1911.77,1914.59,411.0
2024-09-25 14:30:00,1913.74,1913.74,1910.16,1910.16,705.0,1913.74,1913.74,1910.16,1910.16,705.0
2024-09-25 15:00:00,1911.28,1911.28,1907.87,1907.99,1769.0,1911.28,1911.28,1907.87,1907.99,1769.0
2024-09-25 15:30:00,1907.41,1916.47,1907.41,1909.87,8002.0,1907.41,1916.47,1907.41,1909.87,8002.0
2024-09-26 09:30:00,1926.87,1926.87,1916.41,1922.14,2464.0,1926.87,1926.87,1916.41,1922.14,2464.0
2024-09-26 10:00:00,1917.02,1918.94,1912.69,1913.11,1246.0,1917.02,1918.94,1912.69,1913.11,1246.0
2024-09-26 10:30:00,1912.2,1920.43,1910.0,1913.48,6965.0,1912.2,1920.43,1910.0,1913.48,6965.0
2024-09-26 11:00:00,1916.38,1921.74,1916.27,1921.74,900.0,1916.38,1921.74,1916.27,1921.74,900.0
2024-09-26 11:30:00,1918.84,1928.2,1918.83,1928.2,600.0,1918.84,1928.2,1918.83,1928.2,600.0
2024-09-26 12:00:00,1927.98,1928.6,1924.4,1927.33,505.0,1927.98,1928.6,1924.4,1927.33,505.0
2024-09-26 12:30:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 13:00:00,1923.4,1923.41,1912.5,1912.81,459.0,1923.4,1923.41,1912.5,1912.81,459.0
2024-09-26 13:30:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 14:00:00,1923.16,1928.46,1921.56,1921.56,2587.0,1923.16,1928.46,1921.56,1921.56,2587.0
2024-09-26 14:30:00,1918.4,1922.19,1918.4,1921.2,1768.0,1918.4,1922.19,1918.4,1921.2,1768.0
2024-09-26 15:00:00,1924.77,1924.77,1920.21,1921.59,15565.0,1924.77,1924.77,1920.21,1921.59,15565.0
2024-09-26 15:30:00,1920.58,1922.38,1916.99,1920.99,4068.0,1920.58,1922.38,1916.99,1920.99,4068.0
2024-09-27 09:30:00,1923.11,1923.11,1912.78,1918.47,2568.0,1923.11,1923.11,1912.78,1918.47,2568.0
2024-09-27 10:00:00,1916.07,1922.87,1915.24,1915.37,2701.0,1916.07,1922.87,1915.24,1915.37,2701.0
2024-09-27 10:30:00,1918.78,1918.78,1915.61,1916.84,1345.0,1918.78,1918.78,1915.61,1916.84,1345.0
2024-09-27 11:00:00,1914.01,1916.78,1909.07,1911.54,2162.0,1914.01,1916.78,1909.07,1911.54,2162.0
2024-09-27 11:30:00,1912.0,1912.46,1909.54,1909.54,2123.0,1912.0,1912.46,1909.54,1909.54,2123.0
2024-09-27 12:00:00,1910.09,1910.09,1908.87,1909.82,1700.0,1910.09,1910.09,1908.87,1909.82,1700.0
2024-09-27 12:30:00,1915.75,1925.0,1913.64,1925.0,2097.0,1915.75,1925.0,1913.64,1925.0,2097.0
2024-09-27 13:00:00,1921.25,1921.25,1920.8,1920.8,250.0,1921.25,1921.25,1920.8,1920.8,250.0
2024-09-27 13:30:00,1915.78,1917.22,1912.93,1913.53,1633.0,1915.78,1917.22,1912.93,1913.53,1633.0
2024-09-27 14:00:00,1917.06,1918.94,1914.01,1918.94,800.0,1917.06,1918.94,1914.01,1918.94,800.0
2024-09-27 14:30:00,1915.15,1920.28,1913.92,1920.28,2280.0,1915.15,1920.28,1913.92,1920.28,2280.0
2024-09-27 15:00:00,1917.7,1918.71,1913.91,1915.17,3208.0,1917.7,1918.71,1913.91,1915.17,3208.0
2024-09-27 15:30:00,1916.2,1925.53,1915.71,1919.16,2559.0,1916.2,1925.53,1915.71,1919.16,2559.0
2024-09-30 09:30:00,1921.61,1932.25,1921.61,1926.23,1973.0,1921.61,1932.25,1921.61,1926.23,1973.0
2024-09-30 10:00:00,1927.48,1930.42,1921.59,1930.42,964.0,1927.48,1930.42,1921.59,1930.42,964.0
2024-09-30 10:30:00,1935.5,1935.5,1927.98,1927.98,914.0,1935.5,1935.5,1927.98,1927.98,914.0
2024-09-30 11:00:00,1917.27,1917.27,1917.27,1917.27,100.0,1917.27,1917.27,1917.27,1917.27,100.0
2024-09-30 11:30:00,1929.17,1933.12,1929.17,1931.35,1725.0,1929.17,1933.12,1929.17,1931.35,1725.0
2024-09-30 12:00:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:30:00,1938.34,1938.34,1935.1,1935.1,1100.0,1938.34,1938.34,1935.1,1935.1,1100.0
2024-09-30 13:00:00,1932.29,1932.29,1932.06,1932.26,500.0,1932.29,1932.29,1932.06,1932.26,500.0
2024-09-30 13:30:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 14:00:00,1933.1,1933.11,1928.87,1928.87,300.0,1933.1,1933.11,1928.87,1928.87,300.0
2024-09-30 14:30:00,1927.08,1931.32,1926.63,1926.63,637.0,1927.08,1931.32,1926.63,1926.63,637.0
2024-09-30 15:00:00,1923.06,1928.74,1923.06,1928.74,500.0,1923.06,1928.74,1923.06,1928.74,500.0
2024-09-30 15:30:00,1931.51,1946.75,1931.2,1944.75,4211.0,1931.51,1946.75,1931.2,1944.75,4211.0
2024-10-01 09:30:00,1953.57,1962.96,1920.93,1931.35,5097.0,1953.57,1962.96,1920.93,1931.35,5097.0
2024-10-01 10:00:00,1925.54,1930.66,1916.54,1926.98,3544.0,1925.54,1930.66,1916.54,1926.98,3544.0
2024-10-01 10:30:00,1922.61,1926.42,1921.45,1925.3,900.0,1922.61,1926.42,1921.45,1925.3,900.0
2024-10-01 11:00:00,1921.76,1924.32,1916.44,1918.98,3644.0,1921.76,1924.32,1916.44,1918.98,3644.0
2024-10-01 11:30:00,1923.77,1930.89,1923.4,1929.74,5925.0,1923.77,1930.89,1923.4,1929.74,5925.0
2024-10-01 12:00:00,1929.43,1932.27,1928.67,1929.34,2812.0,1929.43,1932.27,1928.67,1929.34,2812.0
2024-10-01 12:30:00,1930.4,1931.2,1923.09,1930.44,4340.0,1930.4,1931.2,1923.09,1930.44,4340.0
2024-10-01 13:00:00,1926.03,1926.03,1920.98,1921.88,1100.0,1926.03,1926.03,1920.98,1921.88,1100.0
2024-10-01 13:30:00,1922.0,1927.67,1922.0,1927.57,2057.0,1922.0,1927.67,1922.0,1927.57,2057.0
2024-10-01 14:00:00,1926.76,1932.99,1926.75,1930.82,3763.0,1926.76,1932.99,1926.75,1930.82,3763.0
2024-10-01 14:30:00,1930.84,1935.0,1927.74,1930.56,4779.0,1930.84,1935.0,1927.74,1930.56,4779.0
2024-10-01 15:00:00,1928.8,1932.26,1906.0,1919.91,23012.0,1928.8,1932.26,1906.0,1919.91,23012.0
2024-10-01 15:30:00,1920.07,1920.07,1906.92,1912.36,13314.0,1920.07,1920.07,1906.92,1912.36,13314.0
2024-10-02 09:30:00,1907.56,1922.32,1902.97,1922.14,1898.0,1907.56,1922.32,1902.97,1922.14,1898.0
2024-10-02 10:00:00,1924.09,1924.09,1916.9,1922.12,1716.0,1924.09,1924.09,1916.9,1922.12,1716.0
2024-10-02 10:30:00,1922.1,1926.12,1921.01,1922.09,2808.0,1922.1,1926.12,1921.01,1922.09,2808.0
2024-10-02 11:00:00,1922.1,1925.0,1922.1,1924.94,3413.0,1922.1,1925.0,1922.1,1924.94,3413.0
2024-10-02 11:30:00,1922.66,1922.66,1920.25,1921.56,588.0,1922.66,1922.66,1920.25,1921.56,588.0
2024-10-02 12:00:00,1921.59,1927.6,1921.58,1926.71,1127.0,1921.59,1927.6,1921.58,1926.71,1127.0
2024-10-02 12:30:00,1925.43,1926.83,1922.45,1922.47,781.0,1925.43,1926.83,1922.45,1922.47,781.0
2024-10-02 13:00:00,1920.95,1920.95,1920.94,1920.95,176.0,1920.95,1920.95,1920.94,1920.95,176.0
2024-10-02 13:30:00,1927.85,1928.5,1925.57,1928.5,700.0,1927.85,1928.5,1925.57,1928.5,700.0
2024-10-02 14:00:00,1944.79,1944.79,1933.84,1933.84,1475.0,1944.79,1944.79,1933.84,1933.84,1475.0
2024-10-02 14:30:00,1938.23,1942.46,1938.07,1942.46,775.0,1938.23,1942.46,1938.07,1942.46,775.0
2024-10-02 15:00:00,1942.45,1942.45,1938.99,1939.25,2148.0,1942.45,1942.45,1938.99,1939.25,2148.0
2024-10-02 15:30:00,1939.79,1940.87,1936.18,1938.16,5932.0,1939.79,1940.87,1936.18,1938.16,5932.0
2024-10-03 09:30:00,1938.0,1939.69,1922.18,1922.18,1601.0,1938.0,1939.69,1922.18,1922.18,1601.0
2024-10-03 10:00:00,1929.51,1936.75,1918.59,1924.57,1735.0,1929.51,1936.75,1918.59,1924.57,1735.0
2024-10-03 10:30:00,1927.98,1927.98,1926.0,1926.0,500.0,1927.98,1927.98,1926.0,1926.0,500.0
2024-10-03 11:00:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:30:00,1930.59,1935.0,1930.59,1935.0,1215.0,1930.59,1935.0,1930.59,1935.0,1215.0
2024-10-03 12:00:00,1933.14,1933.14,1932.04,1932.66,907.0,1933.14,1933.14,1932.04,1932.66,907.0
2024-10-03 12:30:00,1932.62,1932.62,1922.5,1922.5,605.0,1932.62,1932.62,1922.5,1922.5,605.0
2024-10-03 13:00:00,1918.83,1926.47,1918.83,1926.47,850.0,1918.83,1926.47,1918.83,1926.47,850.0
2024-10-03 13:30:00,1923.59,1925.71,1923.59,1925.71,541.0,1923.59,1925.71,1923.59,1925.71,541.0
2024-10-03 14:00:00,1926.18,1930.0,1926.17,1926.43,400.0,1926.18,1930.0,1926.17,1926.43,400.0
2024-10-03 14:30:00,1926.38,1927.45,1923.79,1923.8,2680.0,1926.38,1927.45,1923.79,1923.8,2680.0
2024-10-03 15:00:00,1924.35,1926.85,1921.63,1924.79,2843.0,1924.35,1926.85,1921.63,1924.79,2843.0
2024-10-03 15:30:00,1927.35,1941.78,1927.35,1936.07,4523.0,1927.35,1941.78,1927.35,1936.07,4523.0
2024-10-04 09:30:00,1941.43,1948.29,1929.68,1929.68,3751.0,1941.43,1948.29,1929.68,1929.68,3751.0
2024-10-04 10:00:00,1924.19,1929.4,1904.37,1904.37,3825.0,1924.19,1929.4,1904.37,1904.37,3825.0
2024-10-04 10:30:00,1907.05,1907.05,1886.2,1889.66,3575.0,1907.05,1907.05,1886.2,1889.66,3575.0
2024-10-04 11:00:00,1893.68,1900.0,1887.55,1889.86,2699.0,1893.68,1900.0,1887.55,1889.86,2699.0
2024-10-04 11:30:00,1895.0,1909.28,1895.0,1901.51,941.0,1895.0,1909.28,1895.0,1901.51,941.0
2024-10-04 12:00:00,1902.53,1902.53,1899.09,1901.8,2063.0,1902.53,1902.53,1899.09,1901.8,2063.0
2024-10-04 12:30:00,1906.9,1913.6,1906.9,1913.6,200.0,1906.9,1913.6,1906.9,1913.6,200.0
2024-10-04 13:00:00,1913.38,1913.39,1907.23,1907.87,1000.0,1913.38,1913.39,1907.23,1907.87,1000.0
2024-10-04 13:30:00,1907.93,1907.93,1902.74,1902.74,400.0,1907.93,1907.93,1902.74,1902.74,400.0
2024-10-04 14:00:00,1895.87,1900.79,1895.87,1900.79,300.0,1895.87,1900.79,1895.87,1900.79,300.0
2024-10-04 14:30:00,1900.06,1907.06,1900.06,1907.06,3088.0,1900.06,1907.06,1900.06,1907.06,3088.0
2024-10-04 15:00:00,1905.97,1911.35,1905.79,1911.12,1261.0,1905.97,1911.35,1905.79,1911.12,1261.0
2024-10-04 15:30:00,1912.48,1915.87,1911.25,1911.25,3341.0,1912.48,1915.87,1911.25,1911.25,3341.0
2024-10-07 09:30:00,1920.75,1928.59,1918.55,1925.38,1851.0,1920.75,1928.59,1918.55,1925.38,1851.0
2024-10-07 10:00:00,1928.59,1938.77,1928.45,1937.09,1857.0,1928.59,1938.77,1928.45,1937.09,1857.0
2024-10-07 10:30:00,1940.0,1947.76,1939.99,1947.44,6554.0,1940.0,1947.76,1939.99,1947.44,6554.0
2024-10-07 11:00:00,1949.15,1975.9,1947.0,1968.53,22346.0,1949.15,1975.9,1947.0,1968.53,22346.0
2024-10-07 11:30:00,1965.17,1971.4,1958.25,1967.93,2962.0,1965.17,1971.4,1958.25,1967.93,2962.0
2024-10-07 12:00:00,1964.2,1965.0,1964.2,1965.0,1200.0,1964.2,1965.0,1964.2,1965.0,1200.0
2024-10-07 12:30:00,1966.65,1969.35,1964.43,1968.69,1300.0,1966.65,1969.35,1964.43,1968.69,1300.0
2024-10-07 13:00:00,1970.0,1970.0,1964.76,1965.55,500.0,1970.0,1970.0,1964.76,1965.55,500.0
2024-10-07 13:30:00,1961.57,1962.2,1951.77,1951.77,500.0,1961.57,1962.2,1951.77,1951.77,500.0
2024-10-07 14:00:00,1951.28,1957.96,1951.28,1957.0,721.0,1951.28,1957.96,1951.28,1957.0,721.0
2024-10-07 14:30:00,1950.01,1954.23,1943.56,1944.56,1100.0,1950.01,1954.23,1943.56,1944.56,1100.0
2024-10-07 15:00:00,1945.31,1952.13,1945.31,1952.13,2100.0,1945.31,1952.13,1945.31,1952.13,2100.0
2024-10-07 15:30:00,1952.55,1958.02,1949.21,1954.17,4996.0,1952.55,1958.02,1949.21,1954.17,4996.0
2024-10-08 09:30:00,1973.11,1984.52,1968.31,1984.52,2815.0,1973.11,1984.52,1968.31,1984.52,2815.0
2024-10-08 10:00:00,1985.68,1988.04,1979.0,1987.08,2218.0,1985.68,1988.04,1979.0,1987.08,2218.0
2024-10-08 10:30:00,1983.35,1987.08,1982.43,1982.99,1294.0,1983.35,1987.08,1982.43,1982.99,1294.0
2024-10-08 11:00:00,1986.35,1986.35,1986.35,1986.35,100.0,1986.35,1986.35,1986.35,1986.35,100.0
2024-10-08 11:30:00,1987.0,1994.6,1984.19,1994.6,1100.0,1987.0,1994.6,1984.19,1994.6,1100.0
2024-10-08 12:00:00,1995.74,1996.24,1990.44,1994.12,925.0,1995.74,1996.24,1990.44,1994.12,925.0
2024-10-08 12:30:00,1989.0,1989.01,1989.0,1989.0,100.0,1989.0,1989.01,1989.0,1989.0,100.0
2024-10-08 13:00:00,1988.53,1989.53,1984.2,1989.53,700.0,1988.53,1989.53,1984.2,1989.53,700.0
2024-10-08 13:30:00,1983.01,1983.01,1983.01,1983.01,100.0,1983.01,1983.01,1983.01,1983.01,100.0
2024-10-08 14:00:00,1991.76,1992.02,1988.73,1988.73,400.0,1991.76,1992.02,1988.73,1988.73,400.0
2024-10-08 14:30:00,1991.66,1995.79,1990.51,1994.08,1725.0,1991.66,1995.79,1990.51,1994.08,1725.0
2024-10-08 15:00:00,1992.44,1995.0,1991.68,1992.14,1300.0,1992.44,1995.0,1991.68,1992.14,1300.0
2024-10-08 15:30:00,1990.55,1992.92,1986.96,1989.46,18108.0,1990.55,1992.92,1986.96,1989.46,18108.0
2024-10-09 09:30:00,2000.0,2017.24,2000.0,2017.24,2567.0,2000.0,2017.24,2000.0,2017.24,2567.0
2024-10-09 10:00:00,2020.81,2029.48,2020.81,2027.26,1557.0,2020.81,2029.48,2020.81,2027.26,1557.0
2024-10-09 10:30:00,2031.47,2043.6,2031.47,2031.54,4217.0,2031.47,2043.6,2031.47,2031.54,4217.0
2024-10-09 11:00:00,2030.81,2030.81,2014.03,2027.37,4208.0,2030.81,2030.81,2014.03,2027.37,4208.0
2024-10-09 11:30:00,2020.16,2020.2,2017.22,2020.01,909.0,2020.16,2020.2,2017.22,2020.01,909.0
2024-10-09 12:00:00,2019.94,2020.25,2017.76,2020.25,2186.0,2019.94,2020.25,2017.76,2020.25,2186.0
2024-10-09 12:30:00,2020.37,2020.4,2015.97,2019.29,820.0,2020.37,2020.4,2015.97,2019.29,820.0
2024-10-09 13:00:00,2014.91,2021.36,2014.91,2021.36,400.0,2014.91,2021.36,2014.91,2021.36,400.0
2024-10-09 13:30:00,2021.63,2021.63,2019.71,2021.57,1085.0,2021.63,2021.63,2019.71,2021.57,1085.0
2024-10-09 14:00:00,2020.14,2026.64,2020.14,2026.56,1267.0,2020.14,2026.64,2020.14,2026.56,1267.0
2024-10-09 14:30:00,2022.97,2022.97,2022.96,2022.97,200.0,2022.97,2022.97,2022.96,2022.97,200.0
2024-10-09 15:00:00,2021.15,2022.6,2018.48,2022.6,1632.0,2021.15,2022.6,2018.48,2022.6,1632.0
2024-10-09 15:30:00,2021.8,2025.92,2020.11,2022.29,6129.0,2021.8,2025.92,2020.11,2022.29,6129.0
2024-10-10 09:30:00,2008.28,2010.0,2000.41,2001.34,3446.0,2008.28,2010.0,2000.41,2001.34,3446.0
2024-10-10 10:00:00,2001.34,2001.34,1989.58,1989.58,5869.0,2001.34,2001.34,1989.58,1989.58,5869.0
2024-10-10 10:30:00,1994.94,1996.21,1993.0,1993.81,2625.0,1994.94,1996.21,1993.0,1993.81,2625.0
2024-10-10 11:00:00,1991.88,1995.37,1990.58,1995.3,2229.0,1991.88,1995.37,1990.58,1995.3,2229.0
2024-10-10 11:30:00,1996.04,1996.58,1993.91,1996.0,1800.0,1996.04,1996.58,1993.91,1996.0,1800.0
2024-10-10 12:00:00,1995.4,1995.4,1989.77,1989.77,1067.0,1995.4,1995.4,1989.77,1989.77,1067.0
2024-10-10 12:30:00,1989.75,1991.64,1988.04,1988.85,1477.0,1989.75,1991.64,1988.04,1988.85,1477.0
2024-10-10 13:00:00,1990.49,1990.49,1985.8,1990.04,640.0,1990.49,1990.49,1985.8,1990.04,640.0
2024-10-10 13:30:00,1987.61,1987.61,1984.8,1985.8,1500.0,1987.61,1987.61,1984.8,1985.8,1500.0
2024-10-10 14:00:00,1986.32,1986.32,1980.29,1982.92,2195.0,1986.32,1986.32,1980.29,1982.92,2195.0
2024-10-10 14:30:00,1982.94,1985.95,1982.93,1984.88,3012.0,1982.94,1985.95,1982.93,1984.88,3012.0
2024-10-10 15:00:00,1981.14,1981.14,1976.89,1979.6,1855.0,1981.14,1981.14,1976.89,1979.6,1855.0
2024-10-10 15:30:00,1981.0,1990.39,1976.74,1981.4,15610.0,1981.0,1990.39,1976.74,1981.4,15610.0
2024-10-11 09:30:00,1998.39,2014.82,1991.2,1991.2,2322.0,1998.39,2014.82,1991.2,1991.2,2322.0
2024-10-11 10:00:00,1992.2,2001.56,1992.2,1999.0,697.0,1992.2,2001.56,1992.2,1999.0,697.0
2024-10-11 10:30:00,2000.23,2005.72,1994.92,1997.57,1142.0,2000.23,2005.72,1994.92,1997.57,1142.0
2024-10-11 11:00:00,2005.2,2010.27,2005.2,2009.49,1116.0,2005.2,2010.27,2005.2,2009.49,1116.0
2024-10-11 11:30:00,2008.1,2016.61,2008.01,2014.35,947.0,2008.1,2016.61,2008.01,2014.35,947.0
2024-10-11 12:00:00,2015.7,2015.7,2011.54,2013.68,2126.0,2015.7,2015.7,2011.54,2013.68,2126.0
2024-10-11 12:30:00,2009.11,2009.11,2003.29,2003.29,743.0,2009.11,2009.11,2003.29,2003.29,743.0
2024-10-11 13:00:00,2005.44,2005.44,2002.06,2002.06,1085.0,2005.44,2005.44,2002.06,2002.06,1085.0
2024-10-11 13:30:00,2003.11,2004.02,2003.11,2004.02,300.0,2003.11,2004.02,2003.11,2004.02,300.0
2024-10-11 14:00:00,2005.49,2005.84,1998.38,2000.0,4041.0,2005.49,2005.84,1998.38,2000.0,4041.0
2024-10-11 14:30:00,2000.0,2009.71,1999.29,2008.68,12568.0,2000.0,2009.71,1999.29,2008.68,12568.0
2024-10-11 15:00:00,2008.25,2016.83,2006.28,2006.29,5199.0,2008.25,2016.83,2006.28,2006.29,5199.0
2024-10-11 15:30:00,2008.28,2030.25,2008.07,2030.21,22159.0,2008.28,2030.25,2008.07,2030.21,22159.0
2024-10-14 09:30:00,2051.31,2054.95,2042.39,2047.19,4984.0,2051.31,2054.95,2042.39,2047.19,4984.0
2024-10-14 10:00:00,2042.96,2054.0,2042.52,2054.0,863.0,2042.96,2054.0,2042.52,2054.0,863.0
2024-10-14 10:30:00,2050.18,2055.12,2048.45,2055.12,2233.0,2050.18,2055.12,2048.45,2055.12,2233.0
2024-10-14 11:00:00,2050.0,2058.0,2049.17,2056.63,1207.0,2050.0,2058.0,2049.17,2056.63,1207.0
2024-10-14 11:30:00,2058.97,2058.97,2055.23,2055.23,500.0,2058.97,2058.97,2055.23,2055.23,500.0
2024-10-14 12:00:00,2055.23,2057.42,2052.5,2057.42,3776.0,2055.23,2057.42,2052.5,2057.42,3776.0
2024-10-14 12:30:00,2059.98,2061.0,2059.98,2060.73,400.0,2059.98,2061.0,2059.98,2060.73,400.0
2024-10-14 13:00:00,2061.35,2063.0,2060.73,2060.73,1226.0,2061.35,2063.0,2060.73,2060.73,1226.0
2024-10-14 13:30:00,2066.37,2066.43,2066.37,2066.43,400.0,2066.37,2066.43,2066.37,2066.43,400.0
2024-10-14 14:00:00,2073.6,2075.77,2070.92,2075.77,1499.0,2073.6,2075.77,2070.92,2075.77,1499.0
2024-10-14 14:30:00,2074.92,2082.17,2074.31,2080.07,957.0,2074.92,2082.17,2074.31,2080.07,957.0
2024-10-14 15:00:00,2082.94,2085.2,2080.3,2081.3,2314.0,2082.94,2085.2,2080.3,2081.3,2314.0
2024-10-14 15:30:00,2081.49,2082.59,2067.28,2069.83,7593.0,2081.49,2082.59,2067.28,2069.83,7593.0
2024-10-15 09:30:00,2090.0,2103.7,2080.81,2080.84,3610.0,2090.0,2103.7,2080.81,2080.84,3610.0
2024-10-15 10:00:00,2077.87,2081.24,2072.62,2081.24,2406.0,2077.87,2081.24,2072.62,2081.24,2406.0
2024-10-15 10:30:00,2077.35,2082.05,2077.34,2080.67,2976.0,2077.35,2082.05,2077.34,2080.67,2976.0
2024-10-15 11:00:00,2074.63,2077.91,2074.63,2075.82,1837.0,2074.63,2077.91,2074.63,2075.82,1837.0
2024-10-15 11:30:00,2071.84,2071.84,2063.56,2069.66,4987.0,2071.84,2071.84,2063.56,2069.66,4987.0
2024-10-15 12:00:00,2074.29,2074.79,2074.29,2074.79,200.0,2074.29,2074.79,2074.29,2074.79,200.0
2024-10-15 12:30:00,2076.42,2076.92,2069.9,2069.9,945.0,2076.42,2076.92,2069.9,2069.9,945.0
2024-10-15 13:00:00,2068.46,2074.44,2065.14,2074.44,914.0,2068.46,2074.44,2065.14,2074.44,914.0
2024-10-15 13:30:00,2076.56,2081.92,2076.56,2081.92,857.0,2076.56,2081.92,2076.56,2081.92,857.0
2024-10-15 14:00:00,2081.63,2081.63,2077.77,2077.77,1101.0,2081.63,2081.63,2077.77,2077.77,1101.0
2024-10-15 14:30:00,2077.14,2077.14,2069.79,2073.49,2107.0,2077.14,2077.14,2069.79,2073.49,2107.0
2024-10-15 15:00:00,2068.71,2068.75,2061.44,2061.44,1819.0,2068.71,2068.75,2061.44,2061.44,1819.0
2024-10-15 15:30:00,2059.92,2068.71,2057.2,2059.5,5988.0,2059.92,2068.71,2057.2,2059.5,5988.0
2024-10-16 09:30:00,2050.3,2050.3,2038.95,2041.37,1808.0,2050.3,2050.3,2038.95,2041.37,1808.0
2024-10-16 10:00:00,2046.47,2055.96,2046.46,2049.56,3184.0,2046.47,2055.96,2046.46,2049.56,3184.0
2024-10-16 10:30:00,2049.41,2049.41,2041.99,2041.99,706.0,2049.41,2049.41,2041.99,2041.99,706.0
2024-10-16 11:00:00,2044.74,2046.89,2042.97,2042.97,400.0,2044.74,2046.89,2042.97,2042.97,400.0
2024-10-16 11:30:00,2043.73,2043.73,2043.24,2043.24,300.0,2043.73,2043.73,2043.24,2043.24,300.0
2024-10-16 12:00:00,2045.31,2045.31,2038.77,2040.0,2995.0,2045.31,2045.31,2038.77,2040.0,2995.0
2024-10-16 12:30:00,2040.03,2044.69,2039.28,2044.0,4797.0,2040.03,2044.69,2039.28,2044.0,4797.0
2024-10-16 13:00:00,2044.42,2044.42,2037.57,2037.65,1143.0,2044.42,2044.42,2037.57,2037.65,1143.0
2024-10-16 13:30:00,2040.33,2040.33,2039.13,2039.13,200.0,2040.33,2040.33,2039.13,2039.13,200.0
2024-10-16 14:00:00,2043.18,2043.33,2040.89,2041.43,700.0,2043.18,2043.33,2040.89,2041.43,700.0
2024-10-16 14:30:00,2041.39,2041.39,2036.0,2037.8,3526.0,2041.39,2041.39,2036.0,2037.8,3526.0
2024-10-16 15:00:00,2040.0,2046.32,2040.0,2042.62,2037.0,2040.0,2046.32,2040.0,2042.62,2037.0
2024-10-16 15:30:00,2042.06,2054.73,2041.14,2049.18,11936.0,2042.06,2054.73,2041.14,2049.18,11936.0
2024-10-17 09:30:00,2056.29,2060.01,2040.72,2040.72,3000.0,2056.29,2060.01,2040.72,2040.72,3000.0
2024-10-17 10:00:00,2038.19,2039.83,2034.0,2034.0,1142.0,2038.19,2039.83,2034.0,2034.0,1142.0
2024-10-17 10:30:00,2033.5,2033.5,2012.35,2023.95,2867.0,2033.5,2033.5,2012.35,2023.95,2867.0
2024-10-17 11:00:00,2022.42,2030.67,2021.62,2029.75,5647.0,2022.42,2030.67,2021.62,2029.75,5647.0
2024-10-17 11:30:00,2028.46,2028.46,2023.97,2026.08,5737.0,2028.46,2028.46,2023.97,2026.08,5737.0
2024-10-17 12:00:00,2036.69,2038.01,2034.0,2038.01,725.0,2036.69,2038.01,2034.0,2038.01,725.0
2024-10-17 12:30:00,2030.0,2031.66,2027.21,2031.66,1000.0,2030.0,2031.66,2027.21,2031.66,1000.0
2024-10-17 13:00:00,2033.9,2034.26,2033.9,2034.26,871.0,2033.9,2034.26,2033.9,2034.26,871.0
2024-10-17 13:30:00,2035.81,2047.93,2035.76,2047.92,1546.0,2035.81,2047.93,2035.76,2047.92,1546.0
2024-10-17 14:00:00,2038.23,2038.23,2038.23,2038.23,107.0,2038.23,2038.23,2038.23,2038.23,107.0
2024-10-17 14:30:00,2041.94,2041.94,2038.9,2039.33,1928.0,2041.94,2041.94,2038.9,2039.33,1928.0
2024-10-17 15:00:00,2039.87,2044.44,2037.86,2042.19,1038.0,2039.87,2044.44,2037.86,2042.19,1038.0
2024-10-17 15:30:00,2039.19,2040.0,2034.6,2038.91,5908.0,2039.19,2040.0,2034.6,2038.91,5908.0
2024-10-18 09:30:00,2041.09,2041.09,2025.13,2031.23,8074.0,2041.09,2041.09,2025.13,2031.23,8074.0
2024-10-18 10:00:00,2028.93,2032.17,2028.93,2029.72,300.0,2028.93,2032.17,2028.93,2029.72,300.0
2024-10-18 10:30:00,2028.78,2037.46,2028.78,2032.98,1427.0,2028.78,2037.46,2028.78,2032.98,1427.0
2024-10-18 11:00:00,2032.99,2032.99,2026.11,2026.78,600.0,2032.99,2032.99,2026.11,2026.78,600.0
2024-10-18 11:30:00,2023.36,2028.66,2022.91,2024.81,2093.0,2023.36,2028.66,2022.91,2024.81,2093.0
2024-10-18 12:00:00,2024.99,2024.99,2022.05,2022.6,323.0,2024.99,2024.99,2022.05,2022.6,323.0
2024-10-18 12:30:00,2019.56,2023.86,2017.83,2022.24,1295.0,2019.56,2023.86,2017.83,2022.24,1295.0
2024-10-18 13:00:00,2022.01,2023.09,2018.3,2021.44,1768.0,2022.01,2023.09,2018.3,2021.44,1768.0
2024-10-18 13:30:00,2017.9,2019.97,2015.99,2019.97,1035.0,2017.9,2019.97,2015.99,2019.97,1035.0
2024-10-18 14:00:00,2019.04,2021.32,2018.22,2018.84,946.0,2019.04,2021.32,2018.22,2018.84,946.0
2024-10-18 14:30:00,2019.04,2019.04,1994.25,1995.76,21522.0,2019.04,2019.04,1994.25,1995.76,21522.0
2024-10-18 15:00:00,1999.27,1999.27,1982.83,1986.97,8813.0,1999.27,1999.27,1982.83,1986.97,8813.0
2024-10-18 15:30:00,1988.58,1988.58,1969.7,1969.7,18736.0,1988.58,1988.58,1969.7,1969.7,18736.0
2024-10-21 09:30:00,1964.62,1984.23,1964.62,1972.88,28810.0,1964.62,1984.23,1964.62,1972.88,28810.0
2024-10-21 10:00:00,1975.55,1976.75,1966.57,1966.58,3906.0,1975.55,1976.75,1966.57,1966.58,3906.0
2024-10-21 10:30:00,1967.13,1975.4,1961.0,1972.92,4594.0,1967.13,1975.4,1961.0,1972.92,4594.0
2024-10-21 11:00:00,1969.42,1971.14,1962.73,1971.14,3663.0,1969.42,1971.14,1962.73,1971.14,3663.0
2024-10-21 11:30:00,1970.43,1973.14,1965.28,1970.06,1380.0,1970.43,1973.14,1965.28,1970.06,1380.0
2024-10-21 12:00:00,1971.98,1973.72,1968.54,1971.9,2929.0,1971.98,1973.72,1968.54,1971.9,2929.0
2024-10-21 12:30:00,1972.09,1972.09,1972.08,1972.09,100.0,1972.09,1972.09,1972.08,1972.09,100.0
2024-10-21 13:00:00,1974.08,1974.08,1965.46,1965.46,1005.0,1974.08,1974.08,1965.46,1965.46,1005.0
2024-10-21 13:30:00,1976.73,1981.09,1975.37,1981.09,1372.0,1976.73,1981.09,1975.37,1981.09,1372.0
2024-10-21 14:00:00,1978.88,1986.05,1975.45,1982.41,5555.0,1978.88,1986.05,1975.45,1982.41,5555.0
2024-10-21 14:30:00,1982.98,1984.99,1982.34,1982.34,605.0,1982.98,1984.99,1982.34,1982.34,605.0
2024-10-21 15:00:00,1980.18,1982.13,1979.0,1979.01,1613.0,1980.18,1982.13,1979.0,1979.01,1613.0
2024-10-21 15:30:00,1980.37,1998.29,1978.28,1992.64,12406.0,1980.37,1998.29,1978.28,1992.64,12406.0
2024-10-22 09:30:00,1978.79,2010.0,1978.79,2008.11,8625.0,1978.79,2010.0,1978.79,2008.11,8625.0
2024-10-22 10:00:00,2007.08,2021.0,2006.57,2012.58,7294.0,2007.08,2021.0,2006.57,2012.58,7294.0
2024-10-22 10:30:00,2013.0,2013.0,2006.89,2006.89,1159.0,2013.0,2013.0,2006.89,2006.89,1159.0
2024-10-22 11:00:00,2007.51,2012.24,2004.98,2009.78,4519.0,2007.51,2012.24,2004.98,2009.78,4519.0
2024-10-22 11:30:00,2013.0,2028.15,2010.78,2026.51,7925.0,2013.0,2028.15,2010.78,2026.51,7925.0
2024-10-22 12:00:00,2025.0,2028.94,2023.28,2025.01,6850.0,2025.0,2028.94,2023.28,2025.01,6850.0
2024-10-22 12:30:00,2024.0,2026.03,2024.0,2026.03,1338.0,2024.0,2026.03,2024.0,2026.03,1338.0
2024-10-22 13:00:00,2026.03,2039.56,2026.02,2039.56,1650.0,2026.03,2039.56,2026.02,2039.56,1650.0
2024-10-22 13:30:00,2042.13,2045.9,2038.31,2038.31,3527.0,2042.13,2045.9,2038.31,2038.31,3527.0
2024-10-22 14:00:00,2042.13,2042.67,2036.22,2036.62,1570.0,2042.13,2042.67,2036.22,2036.62,1570.0
2024-10-22 14:30:00,2040.02,2040.02,2024.05,2027.6,2922.0,2040.02,2040.02,2024.05,2027.6,2922.0
2024-10-22 15:00:00,2029.28,2044.28,2029.28,2036.19,2926.0,2029.28,2044.28,2029.28,2036.19,2926.0
2024-10-22 15:30:00,2037.39,2037.91,2026.94,2028.54,10292.0,2037.39,2037.91,2026.94,2028.54,10292.0
2024-10-23 09:30:00,2020.19,2020.19,2012.3,2012.3,3590.0,2020.19,2020.19,2012.3,2012.3,3590.0
2024-10-23 10:00:00,2010.23,2011.25,1998.43,2008.17,16344.0,2010.23,2011.25,1998.43,2008.17,16344.0
2024-10-23 10:30:00,2008.17,2018.76,2008.17,2011.05,7148.0,2008.17,2018.76,2008.17,2011.05,7148.0
2024-10-23 11:00:00,2000.42,2006.51,2000.42,2004.91,2137.0,2000.42,2006.51,2000.42,2004.91,2137.0
2024-10-23 11:30:00,2005.12,2008.64,2003.94,2008.64,805.0,2005.12,2008.64,2003.94,2008.64,805.0
2024-10-23 12:00:00,2006.27,2007.62,2000.95,2002.2,1100.0,2006.27,2007.62,2000.95,2002.2,1100.0
2024-10-23 12:30:00,1999.42,2002.76,1998.05,2000.7,5783.0,1999.42,2002.76,1998.05,2000.7,5783.0
2024-10-23 13:00:00,2000.0,2001.05,1998.87,2000.56,5093.0,2000.0,2001.05,1998.87,2000.56,5093.0
2024-10-23 13:30:00,1999.89,2003.0,1997.73,1998.73,12204.0,1999.89,2003.0,1997.73,1998.73,12204.0
2024-10-23 14:00:00,1997.74,1999.6,1991.52,1994.72,2978.0,1997.74,1999.6,1991.52,1994.72,2978.0
2024-10-23 14:30:00,1997.39,1997.61,1996.56,1996.91,568.0,1997.39,1997.61,1996.56,1996.91,568.0
2024-10-23 15:00:00,1998.89,1998.89,1995.58,1997.11,4517.0,1998.89,1998.89,1995.58,1997.11,4517.0
2024-10-23 15:30:00,1997.2,2000.47,1995.39,1995.64,8007.0,1997.2,2000.47,1995.39,1995.64,8007.0
2024-10-24 09:30:00,2020.62,2022.9,2006.95,2022.38,2322.0,2020.62,2022.9,2006.95,2022.38,2322.0
2024-10-24 10:00:00,2024.42,2024.43,2008.3,2010.85,3034.0,2024.42,2024.43,2008.3,2010.85,3034.0
2024-10-24 10:30:00,2010.87,2012.21,2005.04,2011.1,800.0,2010.87,2012.21,2005.04,2011.1,800.0
2024-10-24 11:00:00,2011.11,2012.8,2010.67,2010.68,900.0,2011.11,2012.8,2010.67,2010.68,900.0
2024-10-24 11:30:00,2006.01,2006.01,1998.43,2003.25,1532.0,2006.01,2006.01,1998.43,2003.25,1532.0
2024-10-24 12:00:00,2001.67,2004.89,1994.5,2004.89,1190.0,2001.67,2004.89,1994.5,2004.89,1190.0
2024-10-24 12:30:00,2007.91,2010.27,2000.09,2001.97,2190.0,2007.91,2010.27,2000.09,2001.97,2190.0
2024-10-24 13:00:00,2004.57,2009.37,2004.34,2009.37,524.0,2004.57,2009.37,2004.34,2009.37,524.0
2024-10-24 13:30:00,2009.07,2009.07,2004.89,2007.16,2690.0,2009.07,2009.07,2004.89,2007.16,2690.0
2024-10-24 14:00:00,2008.58,2014.21,2008.58,2010.75,3271.0,2008.58,2014.21,2008.58,2010.75,3271.0
2024-10-24 14:30:00,2002.68,2005.94,1999.48,2001.83,3106.0,2002.68,2005.94,1999.48,2001.83,3106.0
2024-10-24 15:00:00,1997.86,2002.89,1996.33,2002.89,1291.0,1997.86,2002.89,1996.33,2002.89,1291.0
2024-10-24 15:30:00,2002.6,2005.99,1993.1,1995.72,8779.0,2002.6,2005.99,1993.1,1995.72,8779.0
2024-10-25 09:30:00,2015.08,2025.92,2012.19,2014.0,4981.0,2015.08,2025.92,2012.19,2014.0,4981.0
2024-10-25 10:00:00,2014.0,2022.05,2012.3,2022.05,6248.0,2014.0,2022.05,2012.3,2022.05,6248.0
2024-10-25 10:30:00,2020.9,2020.9,2015.0,2015.42,2352.0,2020.9,2020.9,2015.0,2015.42,2352.0
2024-10-25 11:00:00,2014.99,2015.54,2004.69,2004.69,1859.0,2014.99,2015.54,2004.69,2004.69,1859.0
2024-10-25 11:30:00,2003.57,2003.67,1995.0,1996.87,3686.0,2003.57,2003.67,1995.0,1996.87,3686.0
2024-10-25 12:00:00,1998.97,2002.49,1997.23,2000.87,2999.0,1998.97,2002.49,1997.23,2000.87,2999.0
2024-10-25 12:30:00,2002.92,2003.46,2001.06,2001.23,3265.0,2002.92,2003.46,2001.06,2001.23,3265.0
2024-10-25 13:00:00,2001.53,2001.6,1989.09,1989.09,2300.0,2001.53,2001.6,1989.09,1989.09,2300.0
2024-10-25 13:30:00,1990.04,1996.17,1989.16,1996.17,1037.0,1990.04,1996.17,1989.16,1996.17,1037.0
2024-10-25 14:00:00,1994.77,2001.74,1994.1,1999.51,1035.0,1994.77,2001.74,1994.1,1999.51,1035.0
2024-10-25 14:30:00,1998.2,2001.97,1997.82,1999.79,2543.0,1998.2,2001.97,1997.82,1999.79,2543.0
2024-10-25 15:00:00,1998.9,1998.9,1993.24,1994.52,3861.0,1998.9,1998.9,1993.24,1994.52,3861.0
2024-10-25 15:30:00,1994.46,2000.29,1993.64,1999.95,7279.0,1994.46,2000.29,1993.64,1999.95,7279.0
2024-10-28 09:30:00,2012.44,2014.41,2008.44,2012.13,1875.0,2012.44,2014.41,2008.44,2012.13,1875.0
2024-10-28 10:00:00,2012.88,2018.67,2012.52,2013.15,2193.0,2012.88,2018.67,2012.52,2013.15,2193.0
2024-10-28 10:30:00,2008.26,2010.94,2004.62,2004.62,3060.0,2008.26,2010.94,2004.62,2004.62,3060.0
2024-10-28 11:00:00,2001.4,2005.33,1998.76,2005.22,600.0,2001.4,2005.33,1998.76,2005.22,600.0
2024-10-28 11:30:00,2009.9,2009.9,2008.97,2008.98,607.0,2009.9,2009.9,2008.97,2008.98,607.0
2024-10-28 12:00:00,2012.0,2012.0,2007.54,2008.43,1891.0,2012.0,2012.0,2007.54,2008.43,1891.0
2024-10-28 12:30:00,2008.1,2008.1,2005.13,2005.13,538.0,2008.1,2008.1,2005.13,2005.13,538.0
2024-10-28 13:00:00,2008.38,2012.15,2008.38,2008.38,718.0,2008.38,2012.15,2008.38,2008.38,718.0
2024-10-28 13:30:00,2007.91,2012.97,2007.91,2012.97,422.0,2007.91,2012.97,2007.91,2012.97,422.0
2024-10-28 14:00:00,2015.82,2017.17,2012.32,2017.17,1100.0,2015.82,2017.17,2012.32,2017.17,1100.0
2024-10-28 14:30:00,2012.62,2012.62,2002.02,2002.03,1748.0,2012.62,2012.62,2002.02,2002.03,1748.0
2024-10-28 15:00:00,1999.43,2000.59,1998.05,1999.7,1000.0,1999.43,2000.59,1998.05,1999.7,1000.0
2024-10-28 15:30:00,1998.49,2001.61,1996.5,1999.19,2999.0,1998.49,2001.61,1996.5,1999.19,2999.0
2024-10-29 09:30:00,2000.85,2003.01,2000.85,2003.01,952.0,2000.85,2003.01,2000.85,2003.01,952.0
2024-10-29 10:00:00,2006.86,2019.57,2006.86,2019.56,2300.0,2006.86,2019.57,2006.86,2019.56,2300.0
2024-10-29 10:30:00,2020.17,2020.49,2011.55,2018.0,5836.0,2020.17,2020.49,2011.55,2018.0,5836.0
2024-10-29 11:00:00,2017.4,2021.71,2016.25,2018.42,2252.0,2017.4,2021.71,2016.25,2018.42,2252.0
2024-10-29 11:30:00,2015.04,2017.43,2013.06,2013.06,839.0,2015.04,2017.43,2013.06,2013.06,839.0
2024-10-29 12:00:00,2016.27,2016.27,2014.19,2014.19,951.0,2016.27,2016.27,2014.19,2014.19,951.0
2024-10-29 12:30:00,2016.38,2018.73,2015.96,2015.96,6019.0,2016.38,2018.73,2015.96,2015.96,6019.0
2024-10-29 13:00:00,2017.0,2017.04,2015.91,2015.91,1292.0,2017.0,2017.04,2015.91,2015.91,1292.0
2024-10-29 13:30:00,2017.41,2020.58,2013.0,2013.0,1591.0,2017.41,2020.58,2013.0,2013.0,1591.0
2024-10-29 14:00:00,2012.99,2017.0,2009.32,2017.0,6223.0,2012.99,2017.0,2009.32,2017.0,6223.0
2024-10-29 14:30:00,2016.36,2016.77,2011.99,2013.08,3601.0,2016.36,2016.77,2011.99,2013.08,3601.0
2024-10-29 15:00:00,2012.08,2015.64,2004.3,2015.37,8463.0,2012.08,2015.64,2004.3,2015.37,8463.0
2024-10-29 15:30:00,2016.12,2023.39,2016.0,2021.71,13458.0,2016.12,2023.39,2016.0,2021.71,13458.0
2024-10-30 09:30:00,2007.22,2020.95,2007.22,2020.95,1692.0,2007.22,2020.95,2007.22,2020.95,1692.0
2024-10-30 10:00:00,2028.98,2034.46,2027.72,2030.44,1997.0,2028.98,2034.46,2027.72,2030.44,1997.0
2024-10-30 10:30:00,2028.73,2033.18,2020.57,2020.57,4373.0,2028.73,2033.18,2020.57,2020.57,4373.0
2024-10-30 11:00:00,2026.39,2027.89,2022.69,2027.88,1027.0,2026.39,2027.89,2022.69,2027.88,1027.0
2024-10-30 11:30:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 12:00:00,2026.34,2028.0,2019.6,2021.81,2538.0,2026.34,2028.0,2019.6,2021.81,2538.0
2024-10-30 12:30:00,2025.75,2027.0,2018.15,2019.88,3455.0,2025.75,2027.0,2018.15,2019.88,3455.0
2024-10-30 13:00:00,2016.41,2017.58,2016.41,2016.66,2000.0,2016.41,2017.58,2016.41,2016.66,2000.0
2024-10-30 13:30:00,2017.07,2018.53,2012.6,2013.01,4120.0,2017.07,2018.53,2012.6,2013.01,4120.0
2024-10-30 14:00:00,2012.3,2016.26,2012.3,2016.26,500.0,2012.3,2016.26,2012.3,2016.26,500.0
2024-10-30 14:30:00,2016.55,2017.68,2015.91,2015.91,900.0,2016.55,2017.68,2015.91,2015.91,900.0
2024-10-30 15:00:00,2009.79,2011.76,2001.0,2011.57,1823.0,2009.79,2011.76,2001.0,2011.57,1823.0
2024-10-30 15:30:00,2006.37,2009.32,2000.2,2007.47,5808.0,2006.37,2009.32,2000.2,2007.47,5808.0
2024-10-31 09:30:00,2000.0,2023.78,1998.5,2023.78,3538.0,2000.0,2023.78,1998.5,2023.78,3538.0
2024-10-31 10:00:00,2021.39,2026.59,1998.31,1998.31,4539.0,2021.39,2026.59,1998.31,1998.31,4539.0
2024-10-31 10:30:00,2005.64,2005.64,1995.0,1996.55,3280.0,2005.64,2005.64,1995.0,1996.55,3280.0
2024-10-31 11:00:00,1997.49,2004.36,1997.49,2002.12,1139.0,1997.49,2004.36,1997.49,2002.12,1139.0
2024-10-31 11:30:00,2003.25,2006.42,2003.25,2006.42,1337.0,2003.25,2006.42,2003.25,2006.42,1337.0
2024-10-31 12:00:00,2005.13,2007.71,2005.13,2007.0,925.0,2005.13,2007.71,2005.13,2007.0,925.0
2024-10-31 12:30:00,2008.97,2008.97,2008.97,2008.97,110.0,2008.97,2008.97,2008.97,2008.97,110.0
2024-10-31 13:00:00,2010.58,2010.58,2005.87,2005.87,1084.0,2010.58,2010.58,2005.87,2005.87,1084.0
2024-10-31 13:30:00,2004.61,2004.61,2004.61,2004.61,200.0,2004.61,2004.61,2004.61,2004.61,200.0
2024-10-31 14:00:00,2004.6,2007.43,2003.74,2007.42,300.0,2004.6,2007.43,2003.74,2007.42,300.0
2024-10-31 14:30:00,2004.68,2010.93,2003.55,2010.93,1786.0,2004.68,2010.93,2003.55,2010.93,1786.0
2024-10-31 15:00:00,2013.74,2014.07,2007.81,2009.0,2457.0,2013.74,2014.07,2007.81,2009.0,2457.0
2024-10-31 15:30:00,2008.21,2010.05,1993.09,1993.13,6001.0,2008.21,2010.05,1993.09,1993.13,6001.0
2024-11-01 09:30:00,1995.25,1999.42,1991.96,1993.88,3317.0,1995.25,1999.42,1991.96,1993.88,3317.0
2024-11-01 10:00:00,1998.88,2004.8,1992.71,2004.8,15129.0,1998.88,2004.8,1992.71,2004.8,15129.0
2024-11-01 10:30:00,2004.45,2010.67,2003.28,2010.67,800.0,2004.45,2010.67,2003.28,2010.67,800.0
2024-11-01 11:00:00,2011.87,2011.87,2007.0,2010.6,938.0,2011.87,2011.87,2007.0,2010.6,938.0
2024-11-01 11:30:00,2001.26,2001.63,1997.79,1998.16,534.0,2001.26,2001.63,1997.79,1998.16,534.0
2024-11-01 12:00:00,1998.49,1998.49,1996.32,1998.49,316.0,1998.49,1998.49,1996.32,1998.49,316.0
2024-11-01 12:30:00,2000.0,2001.44,1994.0,1997.62,1210.0,2000.0,2001.44,1994.0,1997.62,1210.0
2024-11-01 13:00:00,1999.09,2001.08,1999.09,2001.08,400.0,1999.09,2001.08,1999.09,2001.08,400.0
2024-11-01 13:30:00,1997.64,1998.97,1992.24,1992.86,1936.0,1997.64,1998.97,1992.24,1992.86,1936.0
2024-11-01 14:00:00,1992.21,1992.21,1985.38,1985.38,400.0,1992.21,1992.21,1985.38,1985.38,400.0
2024-11-01 14:30:00,1988.06,1990.29,1988.05,1990.18,900.0,1988.06,1990.29,1988.05,1990.18,900.0
2024-11-01 15:00:00,1990.29,1997.66,1990.0,1997.66,2971.0,1990.29,1997.66,1990.0,1997.66,2971.0
2024-11-01 15:30:00,1997.94,1999.16,1986.47,1986.62,3699.0,1997.94,1999.16,1986.47,1986.62,3699.0
2024-11-04 09:30:00,1986.3,1992.17,1980.0,1992.17,2719.0,1986.3,1992.17,1980.0,1992.17,2719.0
2024-11-04 10:00:00,1999.62,1999.62,1992.8,1995.82,1320.0,1999.62,1999.62,1992.8,1995.82,1320.0
2024-11-04 10:30:00,1992.18,1992.18,1982.65,1985.0,2130.0,1992.18,1992.18,1982.65,1985.0,2130.0
2024-11-04 11:00:00,1980.71,1988.24,1980.71,1985.48,1325.0,1980.71,1988.24,1980.71,1985.48,1325.0
2024-11-04 11:30:00,1983.26,1987.06,1978.39,1987.06,409.0,1983.26,1987.06,1978.39,1987.06,409.0
2024-11-04 12:00:00,1986.89,1992.63,1985.6,1992.63,675.0,1986.89,1992.63,1985.6,1992.63,675.0
2024-11-04 12:30:00,1992.8,1992.8,1989.86,1990.08,1230.0,1992.8,1992.8,1989.86,1990.08,1230.0
2024-11-04 13:00:00,1991.05,1991.05,1986.37,1990.0,911.0,1991.05,1991.05,1986.37,1990.0,911.0
2024-11-04 13:30:00,1988.86,1993.37,1988.86,1993.37,535.0,1988.86,1993.37,1988.86,1993.37,535.0
2024-11-04 14:00:00,1989.72,1994.58,1989.72,1991.04,1222.0,1989.72,1994.58,1989.72,1991.04,1222.0
2024-11-04 14:30:00,1987.57,1991.22,1984.57,1984.57,718.0,1987.57,1991.22,1984.57,1984.57,718.0
2024-11-04 15:00:00,1984.09,1984.39,1981.48,1983.47,1810.0,1984.09,1984.39,1981.48,1983.47,1810.0
2024-11-04 15:30:00,1981.35,1990.94,1980.0,1990.93,13991.0,1981.35,1990.94,1980.0,1990.93,13991.0
2024-11-05 09:30:00,1992.0,1994.36,1989.11,1994.36,2491.0,1992.0,1994.36,1989.11,1994.36,2491.0
2024-11-05 10:00:00,1992.94,2001.25,1992.6,2000.09,1001.0,1992.94,2001.25,1992.6,2000.09,1001.0
2024-11-05 10:30:00,2000.39,2005.4,2000.39,2002.21,1316.0,2000.39,2005.4,2000.39,2002.21,1316.0
2024-11-05 11:00:00,2001.36,2004.67,2001.18,2004.67,591.0,2001.36,2004.67,2001.18,2004.67,591.0
2024-11-05 11:30:00,2002.0,2002.0,1995.99,2000.03,1943.0,2002.0,2002.0,1995.99,2000.03,1943.0
2024-11-05 12:00:00,2002.47,2005.85,2000.76,2000.76,1447.0,2002.47,2005.85,2000.76,2000.76,1447.0
2024-11-05 12:30:00,2002.51,2002.51,2002.31,2002.32,200.0,2002.51,2002.51,2002.31,2002.32,200.0
2024-11-05 13:00:00,2002.44,2011.58,1999.77,2011.58,1676.0,2002.44,2011.58,1999.77,2011.58,1676.0
2024-11-05 13:30:00,2012.74,2018.76,2012.74,2016.27,1693.0,2012.74,2018.76,2012.74,2016.27,1693.0
2024-11-05 14:00:00,2022.0,2022.69,2021.57,2022.69,558.0,2022.0,2022.69,2021.57,2022.69,558.0
2024-11-05 14:30:00,2022.28,2023.13,2018.46,2018.46,1312.0,2022.28,2023.13,2018.46,2018.46,1312.0
2024-11-05 15:00:00,2020.0,2020.0,2014.21,2015.02,1001.0,2020.0,2020.0,2014.21,2015.02,1001.0
2024-11-05 15:30:00,2019.96,2020.74,2007.04,2008.46,7438.0,2019.96,2020.74,2007.04,2008.46,7438.0
2024-11-06 09:30:00,2059.0,2067.61,2042.48,2052.26,10881.0,2059.0,2067.61,2042.48,2052.26,10881.0
2024-11-06 10:00:00,2056.67,2079.32,2056.67,2075.95,4774.0,2056.67,2079.32,2056.67,2075.95,4774.0
2024-11-06 10:30:00,2080.61,2084.0,2068.93,2073.46,1743.0,2080.61,2084.0,2068.93,2073.46,1743.0
2024-11-06 11:00:00,2073.28,2090.01,2073.28,2088.0,1900.0,2073.28,2090.01,2073.28,2088.0,1900.0
2024-11-06 11:30:00,2090.75,2095.36,2080.38,2082.06,3118.0,2090.75,2095.36,2080.38,2082.06,3118.0
2024-11-06 12:00:00,2081.95,2092.65,2080.54,2091.0,2595.0,2081.95,2092.65,2080.54,2091.0,2595.0
2024-11-06 12:30:00,2094.21,2095.32,2086.86,2086.86,2554.0,2094.21,2095.32,2086.86,2086.86,2554.0
2024-11-06 13:00:00,2087.14,2098.34,2087.0,2093.65,4672.0,2087.14,2098.34,2087.0,2093.65,4672.0
2024-11-06 13:30:00,2091.6,2092.66,2088.26,2090.66,700.0,2091.6,2092.66,2088.26,2090.66,700.0
2024-11-06 14:00:00,2090.75,2092.61,2084.94,2090.92,2637.0,2090.75,2092.61,2084.94,2090.92,2637.0
2024-11-06 14:30:00,2088.73,2095.85,2086.63,2094.82,5203.0,2088.73,2095.85,2086.63,2094.82,5203.0
2024-11-06 15:00:00,2092.99,2093.89,2079.54,2084.3,2032.0,2092.99,2093.89,2079.54,2084.3,2032.0
2024-11-06 15:30:00,2084.81,2092.72,2080.08,2084.45,15738.0,2084.81,2092.72,2080.08,2084.45,15738.0
2024-11-07 09:30:00,2123.84,2178.05,2068.87,2076.12,6780.0,2123.84,2178.05,2068.87,2076.12,6780.0
2024-11-07 10:00:00,2074.82,2087.86,2036.65,2040.42,7668.0,2074.82,2087.86,2036.65,2040.42,7668.0
2024-11-07 10:30:00,2049.34,2080.87,2049.12,2051.53,10517.0,2049.34,2080.87,2049.12,2051.53,10517.0
2024-11-07 11:00:00,2059.9,2065.98,2058.32,2060.12,1231.0,2059.9,2065.98,2058.32,2060.12,1231.0
2024-11-07 11:30:00,2063.48,2078.73,2063.48,2078.73,883.0,2063.48,2078.73,2063.48,2078.73,883.0
2024-11-07 12:00:00,2079.0,2093.27,2075.13,2093.27,3902.0,2079.0,2093.27,2075.13,2093.27,3902.0
2024-11-07 12:30:00,2094.67,2129.78,2094.67,2129.0,2164.0,2094.67,2129.78,2094.67,2129.0,2164.0
2024-11-07 13:00:00,2134.2,2165.75,2127.57,2165.75,6941.0,2134.2,2165.75,2127.57,2165.75,6941.0
2024-11-07 13:30:00,2161.94,2165.1,2147.93,2163.13,2380.0,2161.94,2165.1,2147.93,2163.13,2380.0
2024-11-07 14:00:00,2159.95,2166.78,2141.69,2144.45,3721.0,2159.95,2166.78,2141.69,2144.45,3721.0
2024-11-07 14:30:00,2146.22,2154.58,2129.05,2154.58,1468.0,2146.22,2154.58,2129.05,2154.58,1468.0
2024-11-07 15:00:00,2155.76,2163.63,2150.0,2163.61,4314.0,2155.76,2163.63,2150.0,2163.61,4314.0
2024-11-07 15:30:00,2168.5,2188.93,2165.99,2173.9,14063.0,2168.5,2188.93,2165.99,2173.9,14063.0
2024-11-08 09:30:00,2203.5,2257.0,2203.5,2256.49,12245.0,2203.5,2257.0,2203.5,2256.49,12245.0
2024-11-08 10:00:00,2263.28,2271.82,2253.75,2263.56,10969.0,2263.28,2271.82,2253.75,2263.56,10969.0
2024-11-08 10:30:00,2267.38,2290.79,2266.28,2290.29,5932.0,2267.38,2290.79,2266.28,2290.29,5932.0
2024-11-08 11:00:00,2313.33,2313.37,2294.72,2311.98,2618.0,2313.33,2313.37,2294.72,2311.98,2618.0
2024-11-08 11:30:00,2312.82,2327.75,2308.65,2309.83,8139.0,2312.82,2327.75,2308.65,2309.83,8139.0
2024-11-08 12:00:00,2310.02,2310.02,2293.19,2299.18,3664.0,2310.02,2310.02,2293.19,2299.18,3664.0
2024-11-08 12:30:00,2293.41,2317.84,2293.41,2317.84,1692.0,2293.41,2317.84,2293.41,2317.84,1692.0
2024-11-08 13:00:00,2322.61,2333.82,2321.34,2333.82,3239.0,2322.61,2333.82,2321.34,2333.82,3239.0
2024-11-08 13:30:00,2336.15,2350.39,2332.69,2345.16,13418.0,2336.15,2350.39,2332.69,2345.16,13418.0
2024-11-08 14:00:00,2346.68,2351.98,2341.81,2346.14,5308.0,2346.68,2351.98,2341.81,2346.14,5308.0
2024-11-08 14:30:00,2345.49,2350.42,2340.08,2348.78,6928.0,2345.49,2350.42,2340.08,2348.78,6928.0
2024-11-08 15:00:00,2349.08,2350.62,2323.51,2323.51,7460.0,2349.08,2350.62,2323.51,2323.51,7460.0
2024-11-08 15:30:00,2326.52,2337.13,2321.74,2330.05,6748.0,2326.52,2337.13,2321.74,2330.05,6748.0
2024-11-11 09:30:00,2355.61,2358.5,2318.42,2330.29,5245.0,2355.61,2358.5,2318.42,2330.29,5245.0
2024-11-11 10:00:00,2331.45,2331.45,2316.36,2330.0,2713.0,2331.45,2331.45,2316.36,2330.0,2713.0
2024-11-11 10:30:00,2327.0,2346.32,2323.8,2345.0,4632.0,2327.0,2346.32,2323.8,2345.0,4632.0
2024-11-11 11:00:00,2342.59,2355.7,2341.39,2341.93,6398.0,2342.59,2355.7,2341.39,2341.93,6398.0
2024-11-11 11:30:00,2339.87,2345.0,2334.49,2345.0,900.0,2339.87,2345.0,2334.49,2345.0,900.0
2024-11-11 12:00:00,2343.31,2349.77,2338.55,2348.81,1549.0,2343.31,2349.77,2338.55,2348.81,1549.0
2024-11-11 12:30:00,2348.81,2349.99,2345.47,2345.47,633.0,2348.81,2349.99,2345.47,2345.47,633.0
2024-11-11 13:00:00,2332.95,2335.0,2329.58,2330.8,1052.0,2332.95,2335.0,2329.58,2330.8,1052.0
2024-11-11 13:30:00,2334.09,2349.21,2334.08,2340.15,1010.0,2334.09,2349.21,2334.08,2340.15,1010.0
2024-11-11 14:00:00,2332.61,2344.13,2332.56,2344.13,1327.0,2332.61,2344.13,2332.56,2344.13,1327.0
2024-11-11 14:30:00,2344.13,2345.41,2334.69,2341.64,1700.0,2344.13,2345.41,2334.69,2341.64,1700.0
2024-11-11 15:00:00,2335.91,2347.76,2335.91,2339.53,2605.0,2335.91,2347.76,2335.91,2339.53,2605.0
2024-11-11 15:30:00,2342.63,2359.77,2341.1,2347.9,8596.0,2342.63,2359.77,2341.1,2347.9,8596.0
2024-11-12 09:30:00,2350.0,2369.05,2349.27,2349.27,3559.0,2350.0,2369.05,2349.27,2349.27,3559.0
2024-11-12 10:00:00,2343.42,2343.42,2329.68,2329.68,1987.0,2343.42,2343.42,2329.68,2329.68,1987.0
2024-11-12 10:30:00,2324.29,2336.38,2324.28,2334.61,2707.0,2324.29,2336.38,2324.28,2334.61,2707.0
2024-11-12 11:00:00,2339.57,2359.24,2338.92,2359.24,500.0,2339.57,2359.24,2338.92,2359.24,500.0
2024-11-12 11:30:00,2355.0,2357.0,2347.71,2351.71,1128.0,2355.0,2357.0,2347.71,2351.71,1128.0
2024-11-12 12:00:00,2347.86,2350.19,2344.9,2347.83,852.0,2347.86,2350.19,2344.9,2347.83,852.0
2024-11-12 12:30:00,2348.84,2350.17,2337.31,2337.31,2069.0,2348.84,2350.17,2337.31,2337.31,2069.0
2024-11-12 13:00:00,2333.14,2340.96,2331.62,2340.0,3090.0,2333.14,2340.96,2331.62,2340.0,3090.0
2024-11-12 13:30:00,2340.0,2346.64,2340.0,2343.87,4520.0,2340.0,2346.64,2340.0,2343.87,4520.0
2024-11-12 14:00:00,2349.95,2351.88,2345.96,2347.83,1845.0,2349.95,2351.88,2345.96,2347.83,1845.0
2024-11-12 14:30:00,2344.86,2348.93,2344.86,2345.18,5855.0,2344.86,2348.93,2344.86,2345.18,5855.0
2024-11-12 15:00:00,2345.01,2352.02,2344.79,2350.46,1897.0,2345.01,2352.02,2344.79,2350.46,1897.0
2024-11-12 15:30:00,2354.65,2355.45,2348.45,2351.48,5770.0,2354.65,2355.45,2348.45,2351.48,5770.0
2024-11-13 09:30:00,2348.23,2362.88,2348.23,2361.26,4301.0,2348.23,2362.88,2348.23,2361.26,4301.0
2024-11-13 10:00:00,2368.32,2386.83,2354.96,2386.83,3964.0,2368.32,2386.83,2354.96,2386.83,3964.0
2024-11-13 10:30:00,2400.33,2402.52,2390.61,2390.61,2153.0,2400.33,2402.52,2390.61,2390.61,2153.0
2024-11-13 11:00:00,2390.95,2391.7,2380.43,2380.43,1100.0,2390.95,2391.7,2380.43,2380.43,1100.0
2024-11-13 11:30:00,2387.92,2392.31,2387.92,2388.72,2716.0,2387.92,2392.31,2387.92,2388.72,2716.0
2024-11-13 12:00:00,2398.69,2401.3,2395.14,2396.01,753.0,2398.69,2401.3,2395.14,2396.01,753.0
2024-11-13 12:30:00,2397.07,2397.07,2381.96,2383.14,3863.0,2397.07,2397.07,2381.96,2383.14,3863.0
2024-11-13 13:00:00,2384.06,2388.34,2384.06,2385.32,300.0,2384.06,2388.34,2384.06,2385.32,300.0
2024-11-13 13:30:00,2386.85,2386.85,2386.85,2386.85,100.0,2386.85,2386.85,2386.85,2386.85,100.0
2024-11-13 14:00:00,2388.75,2388.75,2376.18,2377.06,730.0,2388.75,2388.75,2376.18,2377.06,730.0
2024-11-13 14:30:00,2362.69,2363.06,2348.04,2353.91,3497.0,2362.69,2363.06,2348.04,2353.91,3497.0
2024-11-13 15:00:00,2359.79,2359.79,2359.79,2359.79,100.0,2359.79,2359.79,2359.79,2359.79,100.0
2024-11-13 15:30:00,2359.64,2361.53,2342.62,2351.84,4958.0,2359.64,2361.53,2342.62,2351.84,4958.0
2024-11-14 09:30:00,2344.52,2344.52,2305.3,2330.26,1930.0,2344.52,2344.52,2305.3,2330.26,1930.0
2024-11-14 10:00:00,2329.68,2345.58,2329.68,2345.58,429.0,2329.68,2345.58,2329.68,2345.58,429.0
2024-11-14 10:30:00,2355.36,2364.38,2351.31,2351.97,2082.0,2355.36,2364.38,2351.31,2351.97,2082.0
2024-11-14 11:00:00,2351.97,2351.97,2340.06,2341.65,1009.0,2351.97,2351.97,2340.06,2341.65,1009.0
2024-11-14 11:30:00,2337.61,2348.5,2337.61,2348.5,500.0,2337.61,2348.5,2337.61,2348.5,500.0
2024-11-14 12:00:00,2334.51,2335.4,2334.51,2335.4,200.0,2334.51,2335.4,2334.51,2335.4,200.0
2024-11-14 12:30:00,2329.77,2329.77,2324.28,2324.29,500.0,2329.77,2329.77,2324.28,2324.29,500.0
2024-11-14 13:00:00,2328.16,2328.16,2328.16,2328.16,200.0,2328.16,2328.16,2328.16,2328.16,200.0
2024-11-14 13:30:00,2316.48,2321.5,2315.89,2321.5,1200.0,2316.48,2321.5,2315.89,2321.5,1200.0
2024-11-14 14:00:00,2323.49,2325.87,2323.49,2325.2,300.0,2323.49,2325.87,2323.49,2325.2,300.0
2024-11-14 14:30:00,2334.23,2336.37,2330.14,2330.14,601.0,2334.23,2336.37,2330.14,2330.14,601.0
2024-11-14 15:00:00,2330.67,2330.67,2326.73,2326.73,200.0,2330.67,2330.67,2326.73,2326.73,200.0
2024-11-14 15:30:00,2325.19,2325.84,2318.4,2325.84,1222.0,2325.19,2325.84,2318.4,2325.84,1222.0
2024-11-15 09:30:00,2295.05,2295.05,2275.0,2277.33,8928.0,2295.05,2295.05,2275.0,2277.33,8928.0
2024-11-15 10:00:00,2265.75,2266.36,2252.36,2252.36,1300.0,2265.75,2266.36,2252.36,2252.36,1300.0
2024-11-15 10:30:00,2254.99,2276.31,2253.56,2274.19,3301.0,2254.99,2276.31,2253.56,2274.19,3301.0
2024-11-15 11:00:00,2267.82,2276.31,2263.72,2274.9,1408.0,2267.82,2276.31,2263.72,2274.9,1408.0
2024-11-15 11:30:00,2274.83,2280.93,2270.81,2270.81,3757.0,2274.83,2280.93,2270.81,2270.81,3757.0
2024-11-15 12:00:00,2269.14,2275.06,2256.96,2256.96,6247.0,2269.14,2275.06,2256.96,2256.96,6247.0
2024-11-15 12:30:00,2260.0,2260.0,2252.75,2257.67,1314.0,2260.0,2260.0,2252.75,2257.67,1314.0
2024-11-15 13:00:00,2259.88,2260.02,2253.22,2255.01,1625.0,2259.88,2260.02,2253.22,2255.01,1625.0
2024-11-15 13:30:00,2252.74,2255.15,2246.4,2254.71,1821.0,2252.74,2255.15,2246.4,2254.71,1821.0
2024-11-15 14:00:00,2260.74,2263.7,2257.31,2257.31,1042.0,2260.74,2263.7,2257.31,2257.31,1042.0
2024-11-15 14:30:00,2256.1,2261.95,2255.42,2259.82,1405.0,2256.1,2261.95,2255.42,2259.82,1405.0
2024-11-15 15:00:00,2260.12,2262.5,2257.51,2258.05,3083.0,2260.12,2262.5,2257.51,2258.05,3083.0
2024-11-15 15:30:00,2256.43,2263.14,2246.32,2263.03,8051.0,2256.43,2263.14,2246.32,2263.03,8051.0
2024-11-18 09:30:00,2261.0,2275.0,2250.25,2275.0,4118.0,2261.0,2275.0,2250.25,2275.0,4118.0
2024-11-18 10:00:00,2268.24,2290.63,2268.24,2279.3,1391.0,2268.24,2290.63,2268.24,2279.3,1391.0
2024-11-18 10:30:00,2291.19,2297.05,2291.14,2291.14,400.0,2291.19,2297.05,2291.14,2291.14,400.0
2024-11-18 11:00:00,2305.3,2305.3,2294.32,2298.24,1796.0,2305.3,2305.3,2294.32,2298.24,1796.0
2024-11-18 11:30:00,2295.48,2303.06,2294.66,2294.66,2000.0,2295.48,2303.06,2294.66,2294.66,2000.0
2024-11-18 12:00:00,2289.73,2289.73,2284.05,2285.67,957.0,2289.73,2289.73,2284.05,2285.67,957.0
2024-11-18 12:30:00,2284.77,2284.77,2284.77,2284.77,100.0,2284.77,2284.77,2284.77,2284.77,100.0
2024-11-18 13:00:00,2290.74,2290.74,2287.27,2287.51,307.0,2290.74,2290.74,2287.27,2287.51,307.0
2024-11-18 13:30:00,2287.51,2287.51,2276.71,2276.72,833.0,2287.51,2287.51,2276.71,2276.72,833.0
2024-11-18 14:00:00,2281.15,2281.15,2281.15,2281.15,329.0,2281.15,2281.15,2281.15,2281.15,329.0
2024-11-18 14:30:00,2281.21,2282.16,2279.79,2280.09,600.0,2281.21,2282.16,2279.79,2280.09,600.0
2024-11-18 15:00:00,2277.43,2277.87,2272.51,2272.51,600.0,2277.43,2277.87,2272.51,2272.51,600.0
2024-11-18 15:30:00,2268.17,2272.32,2265.05,2272.03,5215.0,2268.17,2272.32,2265.05,2272.03,5215.0
2024-11-19 09:30:00,2252.27,2275.75,2252.27,2274.37,2035.0,2252.27,2275.75,2252.27,2274.37,2035.0
2024-11-19 10:00:00,2266.63,2266.63,2266.63,2266.63,200.0,2266.63,2266.63,2266.63,2266.63,200.0
2024-11-19 10:30:00,2272.68,2272.68,2262.16,2266.37,1790.0,2272.68,2272.68,2262.16,2266.37,1790.0
2024-11-19 11:00:00,2269.24,2297.32,2269.24,2296.52,1470.0,2269.24,2297.32,2269.24,2296.52,1470.0
2024-11-19 11:30:00,2300.01,2304.52,2295.06,2295.06,1594.0,2300.01,2304.52,2295.06,2295.06,1594.0
2024-11-19 12:00:00,2294.95,2294.96,2288.29,2288.29,600.0,2294.95,2294.96,2288.29,2288.29,600.0
2024-11-19 12:30:00,2294.03,2294.03,2294.03,2294.03,100.0,2294.03,2294.03,2294.03,2294.03,100.0
2024-11-19 13:00:00,2290.52,2292.44,2290.52,2291.49,300.0,2290.52,2292.44,2290.52,2291.49,300.0
2024-11-19 13:30:00,2296.0,2296.0,2296.0,2296.0,100.0,2296.0,2296.0,2296.0,2296.0,100.0
2024-11-19 14:00:00,2295.39,2295.39,2287.68,2289.08,926.0,2295.39,2295.39,2287.68,2289.08,926.0
2024-11-19 14:30:00,2286.67,2286.67,2282.84,2282.85,405.0,2286.67,2286.67,2282.84,2282.85,405.0
2024-11-19 15:00:00,2281.92,2291.18,2281.92,2289.53,838.0,2281.92,2291.18,2281.92,2289.53,838.0
2024-11-19 15:30:00,2282.61,2287.78,2279.46,2283.32,8991.0,2282.61,2287.78,2279.46,2283.32,8991.0
2024-11-20 09:30:00,2292.5,2293.5,2240.43,2253.06,2270.0,2292.5,2293.5,2240.43,2253.06,2270.0
2024-11-20 10:00:00,2248.41,2254.84,2232.38,2240.99,744.0,2248.41,2254.84,2232.38,2240.99,744.0
2024-11-20 10:30:00,2239.23,2271.42,2239.23,2265.94,1302.0,2239.23,2271.42,2239.23,2265.94,1302.0
2024-11-20 11:00:00,2265.53,2265.53,2253.4,2257.08,1533.0,2265.53,2265.53,2253.4,2257.08,1533.0
2024-11-20 11:30:00,2258.79,2270.33,2258.79,2270.33,400.0,2258.79,2270.33,2258.79,2270.33,400.0
2024-11-20 12:00:00,2274.51,2274.51,2270.68,2270.68,205.0,2274.51,2274.51,2270.68,2270.68,205.0
2024-11-20 12:30:00,2274.13,2274.13,2274.13,2274.13,100.0,2274.13,2274.13,2274.13,2274.13,100.0
2024-11-20 13:00:00,2269.97,2270.37,2269.0,2269.0,400.0,2269.97,2270.37,2269.0,2269.0,400.0
2024-11-20 13:30:00,2266.29,2266.29,2266.29,2266.29,100.0,2266.29,2266.29,2266.29,2266.29,100.0
2024-11-20 14:00:00,2268.18,2273.38,2268.18,2273.38,289.0,2268.18,2273.38,2268.18,2273.38,289.0
2024-11-20 14:30:00,2286.32,2286.32,2286.31,2286.32,100.0,2286.32,2286.32,2286.31,2286.32,100.0
2024-11-20 15:00:00,2293.76,2294.78,2291.42,2294.27,902.0,2293.76,2294.78,2291.42,2294.27,902.0
2024-11-20 15:30:00,2296.9,2310.08,2296.9,2309.52,9430.0,2296.9,2310.08,2296.9,2309.52,9430.0
2024-11-21 09:30:00,2317.2,2323.09,2297.52,2312.59,3549.0,2317.2,2323.09,2297.52,2312.59,3549.0
2024-11-21 10:00:00,2313.7,2322.52,2313.69,2316.73,702.0,2313.7,2322.52,2313.69,2316.73,702.0
2024-11-21 10:30:00,2312.8,2325.12,2312.79,2325.12,279.0,2312.8,2325.12,2312.79,2325.12,279.0
2024-11-21 11:00:00,2330.99,2343.1,2330.98,2339.91,1122.0,2330.99,2343.1,2330.98,2339.91,1122.0
2024-11-21 11:30:00,2346.22,2346.22,2346.22,2346.22,100.0,2346.22,2346.22,2346.22,2346.22,100.0
2024-11-21 12:00:00,2336.46,2340.31,2334.77,2340.31,829.0,2336.46,2340.31,2334.77,2340.31,829.0
2024-11-21 12:30:00,2340.8,2340.8,2340.8,2340.8,100.0,2340.8,2340.8,2340.8,2340.8,100.0
2024-11-21 13:00:00,2343.29,2345.36,2343.29,2345.36,200.0,2343.29,2345.36,2343.29,2345.36,200.0
2024-11-21 13:30:00,2351.56,2351.56,2342.74,2342.74,760.0,2351.56,2351.56,2342.74,2342.74,760.0
2024-11-21 14:00:00,2342.9,2345.3,2342.89,2345.3,770.0,2342.9,2345.3,2342.89,2345.3,770.0
2024-11-21 14:30:00,2348.47,2353.01,2346.47,2349.5,1939.0,2348.47,2353.01,2346.47,2349.5,1939.0
2024-11-21 15:00:00,2345.64,2345.77,2344.44,2345.77,700.0,2345.64,2345.77,2344.44,2345.77,700.0
2024-11-21 15:30:00,2345.88,2346.75,2333.33,2337.32,2587.0,2345.88,2346.75,2333.33,2337.32,2587.0
2024-11-22 09:30:00,2348.38,2368.05,2324.32,2356.82,2690.0,2348.38,2368.05,2324.32,2356.82,2690.0
2024-11-22 10:00:00,2367.49,2377.75,2358.64,2377.74,1580.0,2367.49,2377.75,2358.64,2377.74,1580.0
2024-11-22 10:30:00,2365.59,2373.46,2362.94,2363.1,982.0,2365.59,2373.46,2362.94,2363.1,982.0
2024-11-22 11:00:00,2358.47,2361.98,2354.68,2361.97,601.0,2358.47,2361.98,2354.68,2361.97,601.0
2024-11-22 11:30:00,2358.95,2363.93,2358.37,2361.88,1300.0,2358.95,2363.93,2358.37,2361.88,1300.0
2024-11-22 12:00:00,2356.14,2365.22,2356.13,2364.2,660.0,2356.14,2365.22,2356.13,2364.2,660.0
2024-11-22 12:30:00,2360.48,2365.19,2360.48,2365.18,300.0,2360.48,2365.19,2360.48,2365.18,300.0
2024-11-22 13:00:00,2364.91,2366.64,2364.65,2365.57,1746.0,2364.91,2366.64,2364.65,2365.57,1746.0
2024-11-22 13:30:00,2364.39,2364.39,2360.98,2360.98,326.0,2364.39,2364.39,2360.98,2360.98,326.0
2024-11-22 14:00:00,2356.8,2356.8,2352.41,2354.58,300.0,2356.8,2356.8,2352.41,2354.58,300.0
2024-11-22 14:30:00,2357.93,2362.65,2357.93,2358.32,932.0,2357.93,2362.65,2357.93,2358.32,932.0
2024-11-22 15:00:00,2345.99,2352.04,2345.99,2350.22,931.0,2345.99,2352.04,2345.99,2350.22,931.0
2024-11-22 15:30:00,2350.6,2360.49,2350.59,2356.06,3409.0,2350.6,2360.49,2350.59,2356.06,3409.0
2024-11-25 09:30:00,2362.21,2381.49,2362.21,2381.0,2787.0,2362.21,2381.49,2362.21,2381.0,2787.0
2024-11-25 10:00:00,2373.78,2382.1,2369.88,2381.52,1100.0,2373.78,2382.1,2369.88,2381.52,1100.0
2024-11-25 10:30:00,2383.43,2383.43,2364.29,2364.35,900.0,2383.43,2383.43,2364.29,2364.35,900.0
2024-11-25 11:00:00,2364.84,2364.84,2363.43,2363.45,300.0,2364.84,2364.84,2363.43,2363.45,300.0
2024-11-25 11:30:00,2360.83,2360.83,2338.54,2338.54,2918.0,2360.83,2360.83,2338.54,2338.54,2918.0
2024-11-25 12:00:00,2341.99,2342.0,2329.94,2339.02,1848.0,2341.99,2342.0,2329.94,2339.02,1848.0
2024-11-25 12:30:00,2344.85,2348.93,2340.5,2348.93,1000.0,2344.85,2348.93,2340.5,2348.93,1000.0
2024-11-25 13:00:00,2355.79,2365.64,2355.79,2365.04,1800.0,2355.79,2365.64,2355.79,2365.04,1800.0
2024-11-25 13:30:00,2364.2,2364.2,2355.86,2356.56,2096.0,2364.2,2364.2,2355.86,2356.56,2096.0
2024-11-25 14:00:00,2354.17,2357.68,2344.64,2357.03,2062.0,2354.17,2357.68,2344.64,2357.03,2062.0
2024-11-25 14:30:00,2356.85,2356.85,2353.6,2356.14,1359.0,2356.85,2356.85,2353.6,2356.14,1359.0
2024-11-25 15:00:00,2357.52,2361.03,2354.99,2355.0,1478.0,2357.52,2361.03,2354.99,2355.0,1478.0
2024-11-25 15:30:00,2355.0,2364.74,2354.25,2360.47,7444.0,2355.0,2364.74,2354.25,2360.47,7444.0
2024-11-26 09:30:00,2354.64,2381.78,2354.64,2362.0,2104.0,2354.64,2381.78,2354.64,2362.0,2104.0
2024-11-26 10:00:00,2368.0,2368.0,2352.41,2360.0,3969.0,2368.0,2368.0,2352.41,2360.0,3969.0
2024-11-26 10:30:00,2360.0,2360.0,2355.37,2358.04,950.0,2360.0,2360.0,2355.37,2358.04,950.0
2024-11-26 11:00:00,2357.81,2378.48,2357.81,2372.4,2940.0,2357.81,2378.48,2357.81,2372.4,2940.0
2024-11-26 11:30:00,2372.81,2378.06,2372.8,2378.06,800.0,2372.81,2378.06,2372.8,2378.06,800.0
2024-11-26 12:00:00,2369.32,2377.15,2368.3,2368.3,1677.0,2369.32,2377.15,2368.3,2368.3,1677.0
2024-11-26 12:30:00,2374.18,2382.82,2374.18,2382.82,400.0,2374.18,2382.82,2374.18,2382.82,400.0
2024-11-26 13:00:00,2376.89,2387.12,2376.09,2380.0,1472.0,2376.89,2387.12,2376.09,2380.0,1472.0
2024-11-26 13:30:00,2369.41,2373.2,2369.41,2373.2,400.0,2369.41,2373.2,2369.41,2373.2,400.0
2024-11-26 14:00:00,2370.41,2372.39,2369.87,2369.87,309.0,2370.41,2372.39,2369.87,2369.87,309.0
2024-11-26 14:30:00,2379.97,2380.72,2379.97,2380.57,904.0,2379.97,2380.72,2379.97,2380.57,904.0
2024-11-26 15:00:00,2377.34,2379.48,2377.33,2379.45,964.0,2377.34,2379.48,2377.33,2379.45,964.0
2024-11-26 15:30:00,2381.34,2390.45,2379.59,2382.75,4118.0,2381.34,2390.45,2379.59,2382.75,4118.0
2024-11-27 09:30:00,2382.4,2382.4,2362.06,2375.65,1710.0,2382.4,2382.4,2362.06,2375.65,1710.0
2024-11-27 10:00:00,2376.0,2376.0,2366.27,2366.28,505.0,2376.0,2376.0,2366.27,2366.28,505.0
2024-11-27 10:30:00,2366.0,2366.0,2355.98,2358.0,935.0,2366.0,2366.0,2355.98,2358.0,935.0
2024-11-27 11:00:00,2351.02,2351.02,2342.09,2344.89,1201.0,2351.02,2351.02,2342.09,2344.89,1201.0
2024-11-27 11:30:00,2346.23,2349.2,2333.07,2333.68,1473.0,2346.23,2349.2,2333.07,2333.68,1473.0
2024-11-27 12:00:00,2334.92,2336.95,2329.27,2329.28,706.0,2334.92,2336.95,2329.27,2329.28,706.0
2024-11-27 12:30:00,2334.9,2349.46,2334.9,2346.99,2208.0,2334.9,2349.46,2334.9,2346.99,2208.0
2024-11-27 13:00:00,2343.44,2349.08,2343.44,2345.94,728.0,2343.44,2349.08,2343.44,2345.94,728.0
2024-11-27 13:30:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:00:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:30:00,2349.66,2349.67,2349.66,2349.66,100.0,2349.66,2349.67,2349.66,2349.66,100.0
2024-11-27 15:00:00,2358.71,2363.52,2358.71,2359.25,873.0,2358.71,2363.52,2358.71,2359.25,873.0
2024-11-27 15:30:00,2359.93,2360.93,2346.83,2353.07,2525.0,2359.93,2360.93,2346.83,2353.07,2525.0
2024-11-29 09:30:00,2376.68,2376.68,2361.36,2375.6,3214.0,2376.68,2376.68,2361.36,2375.6,3214.0
2024-11-29 10:00:00,2375.55,2386.6,2367.25,2377.31,2962.0,2375.55,2386.6,2367.25,2377.31,2962.0
2024-11-29 10:30:00,2373.14,2375.03,2370.75,2372.11,1406.0,2373.14,2375.03,2370.75,2372.11,1406.0
2024-11-29 11:00:00,2370.79,2387.2,2366.24,2384.23,7941.0,2370.79,2387.2,2366.24,2384.23,7941.0
2024-11-29 11:30:00,2378.79,2380.0,2374.47,2379.06,600.0,2378.79,2380.0,2374.47,2379.06,600.0
2024-11-29 12:00:00,2377.87,2377.87,2368.51,2373.46,632.0,2377.87,2377.87,2368.51,2373.46,632.0
2024-11-29 12:30:00,2376.25,2384.12,2376.25,2380.92,2205.0,2376.25,2384.12,2376.25,2380.92,2205.0
2024-12-02 09:30:00,2376.67,2376.67,2365.67,2375.39,2006.0,2376.67,2376.67,2365.67,2375.39,2006.0
2024-12-02 10:00:00,2369.06,2376.31,2366.31,2371.55,400.0,2369.06,2376.31,2366.31,2371.55,400.0
2024-12-02 10:30:00,2368.9,2368.9,2343.97,2343.97,1166.0,2368.9,2368.9,2343.97,2343.97,1166.0
2024-12-02 11:00:00,2342.56,2355.61,2342.56,2346.64,600.0,2342.56,2355.61,2342.56,2346.64,600.0
2024-12-02 11:30:00,2345.77,2355.27,2344.41,2344.41,800.0,2345.77,2355.27,2344.41,2344.41,800.0
2024-12-02 12:00:00,2346.84,2352.7,2336.74,2336.74,802.0,2346.84,2352.7,2336.74,2336.74,802.0
2024-12-02 12:30:00,2338.13,2339.02,2322.99,2325.62,3243.0,2338.13,2339.02,2322.99,2325.62,3243.0
2024-12-02 13:00:00,2328.76,2330.55,2318.67,2323.95,900.0,2328.76,2330.55,2318.67,2323.95,900.0
2024-12-02 13:30:00,2320.16,2324.13,2318.41,2318.41,1473.0,2320.16,2324.13,2318.41,2318.41,1473.0
2024-12-02 14:00:00,2318.86,2318.86,2315.01,2316.6,1247.0,2318.86,2318.86,2315.01,2316.6,1247.0
2024-12-02 14:30:00,2325.11,2344.89,2320.73,2340.2,3448.0,2325.11,2344.89,2320.73,2340.2,3448.0
2024-12-02 15:00:00,2342.2,2342.2,2335.6,2341.55,1153.0,2342.2,2342.2,2335.6,2341.55,1153.0
2024-12-02 15:30:00,2340.23,2343.05,2332.1,2333.96,6101.0,2340.23,2343.05,2332.1,2333.96,6101.0
2024-12-03 09:30:00,2313.3,2338.79,2313.3,2326.89,2972.0,2313.3,2338.79,2313.3,2326.89,2972.0
2024-12-03 10:00:00,2325.26,2328.25,2306.6,2320.0,6918.0,2325.26,2328.25,2306.6,2320.0,6918.0
2024-12-03 10:30:00,2320.0,2320.48,2311.07,2316.28,2681.0,2320.0,2320.48,2311.07,2316.28,2681.0
2024-12-03 11:00:00,2311.94,2312.13,2302.57,2303.27,835.0,2311.94,2312.13,2302.57,2303.27,835.0
2024-12-03 11:30:00,2308.23,2318.39,2308.23,2309.52,1879.0,2308.23,2318.39,2308.23,2309.52,1879.0
2024-12-03 12:00:00,2306.0,2310.81,2306.0,2310.81,660.0,2306.0,2310.81,2306.0,2310.81,660.0
2024-12-03 12:30:00,2320.72,2324.21,2320.72,2324.21,200.0,2320.72,2324.21,2320.72,2324.21,200.0
2024-12-03 13:00:00,2334.22,2337.77,2334.22,2337.02,500.0,2334.22,2337.77,2334.22,2337.02,500.0
2024-12-03 13:30:00,2333.66,2337.16,2331.11,2333.24,534.0,2333.66,2337.16,2331.11,2333.24,534.0
2024-12-03 14:00:00,2333.93,2338.89,2333.93,2338.89,1098.0,2333.93,2338.89,2333.93,2338.89,1098.0
2024-12-03 14:30:00,2332.82,2338.54,2332.43,2337.58,1007.0,2332.82,2338.54,2332.43,2337.58,1007.0
2024-12-03 15:00:00,2335.11,2339.93,2333.9,2339.93,1300.0,2335.11,2339.93,2333.9,2339.93,1300.0
2024-12-03 15:30:00,2336.4,2345.67,2336.4,2345.67,2575.0,2336.4,2345.67,2336.4,2345.67,2575.0
2024-12-04 09:30:00,2356.91,2387.0,2356.91,2387.0,2226.0,2356.91,2387.0,2356.91,2387.0,2226.0
2024-12-04 10:00:00,2398.78,2398.78,2382.71,2382.71,1407.0,2398.78,2398.78,2382.71,2382.71,1407.0
2024-12-04 10:30:00,2388.72,2400.0,2388.39,2388.39,1252.0,2388.72,2400.0,2388.39,2388.39,1252.0
2024-12-04 11:00:00,2385.37,2385.37,2384.59,2384.6,936.0,2385.37,2385.37,2384.59,2384.6,936.0
2024-12-04 11:30:00,2381.78,2388.67,2381.77,2388.67,600.0,2381.78,2388.67,2381.77,2388.67,600.0
2024-12-04 12:00:00,2381.78,2381.78,2381.78,2381.78,100.0,2381.78,2381.78,2381.78,2381.78,100.0
2024-12-04 12:30:00,2376.31,2382.95,2375.57,2381.97,1675.0,2376.31,2382.95,2375.57,2381.97,1675.0
2024-12-04 13:00:00,2376.27,2376.27,2370.22,2370.22,1147.0,2376.27,2376.27,2370.22,2370.22,1147.0
2024-12-04 13:30:00,2375.54,2375.61,2372.04,2372.04,493.0,2375.54,2375.61,2372.04,2372.04,493.0
2024-12-04 14:00:00,2365.99,2371.01,2364.51,2367.7,4207.0,2365.99,2371.01,2364.51,2367.7,4207.0
2024-12-04 14:30:00,2367.88,2367.95,2363.91,2363.91,913.0,2367.88,2367.95,2363.91,2363.91,913.0
2024-12-04 15:00:00,2367.28,2377.42,2364.14,2377.42,502.0,2367.28,2377.42,2364.14,2377.42,502.0
2024-12-04 15:30:00,2379.73,2381.68,2371.07,2371.07,3502.0,2379.73,2381.68,2371.07,2371.07,3502.0
2024-12-05 09:30:00,2391.64,2394.47,2355.3,2394.47,6033.0,2391.64,2394.47,2355.3,2394.47,6033.0
2024-12-05 10:00:00,2394.47,2398.27,2365.82,2376.3,4747.0,2394.47,2398.27,2365.82,2376.3,4747.0
2024-12-05 10:30:00,2379.7,2380.6,2364.29,2366.5,1643.0,2379.7,2380.6,2364.29,2366.5,1643.0
2024-12-05 11:00:00,2370.51,2371.38,2362.22,2371.1,1000.0,2370.51,2371.38,2362.22,2371.1,1000.0
2024-12-05 11:30:00,2366.33,2379.36,2365.59,2373.11,1696.0,2366.33,2379.36,2365.59,2373.11,1696.0
2024-12-05 12:00:00,2362.19,2371.9,2362.19,2369.36,4671.0,2362.19,2371.9,2362.19,2369.36,4671.0
2024-12-05 12:30:00,2369.57,2369.95,2362.51,2369.2,2603.0,2369.57,2369.95,2362.51,2369.2,2603.0
2024-12-05 13:00:00,2364.23,2364.24,2351.15,2359.12,1007.0,2364.23,2364.24,2351.15,2359.12,1007.0
2024-12-05 13:30:00,2370.59,2370.59,2368.27,2368.27,550.0,2370.59,2370.59,2368.27,2368.27,550.0
2024-12-05 14:00:00,2357.3,2366.68,2357.3,2366.68,388.0,2357.3,2366.68,2357.3,2366.68,388.0
2024-12-05 14:30:00,2368.51,2368.7,2365.65,2365.74,729.0,2368.51,2368.7,2365.65,2365.74,729.0
2024-12-05 15:00:00,2367.99,2369.74,2365.18,2369.74,831.0,2367.99,2369.74,2365.18,2369.74,831.0
2024-12-05 15:30:00,2367.42,2371.04,2361.25,2367.52,3898.0,2367.42,2371.04,2361.25,2367.52,3898.0
2024-12-06 09:30:00,2368.0,2400.0,2368.0,2376.99,4430.0,2368.0,2400.0,2368.0,2376.99,4430.0
2024-12-06 10:00:00,2376.99,2383.11,2368.78,2382.78,2985.0,2376.99,2383.11,2368.78,2382.78,2985.0
2024-12-06 10:30:00,2378.34,2381.48,2372.78,2381.06,1297.0,2378.34,2381.48,2372.78,2381.06,1297.0
2024-12-06 11:00:00,2376.01,2380.64,2369.05,2370.09,1533.0,2376.01,2380.64,2369.05,2370.09,1533.0
2024-12-06 11:30:00,2374.02,2374.02,2364.53,2369.0,300.0,2374.02,2374.02,2364.53,2369.0,300.0
2024-12-06 12:00:00,2364.73,2373.71,2364.73,2373.7,300.0,2364.73,2373.71,2364.73,2373.7,300.0
2024-12-06 12:30:00,2371.76,2371.76,2366.72,2369.33,800.0,2371.76,2371.76,2366.72,2369.33,800.0
2024-12-06 13:00:00,2368.23,2372.25,2368.23,2372.25,300.0,2368.23,2372.25,2368.23,2372.25,300.0
2024-12-06 13:30:00,2372.33,2377.07,2365.77,2365.77,305.0,2372.33,2377.07,2365.77,2365.77,305.0
2024-12-06 14:00:00,2364.53,2364.53,2364.53,2364.53,100.0,2364.53,2364.53,2364.53,2364.53,100.0
2024-12-06 14:30:00,2360.65,2376.32,2360.65,2369.84,547.0,2360.65,2376.32,2360.65,2369.84,547.0
2024-12-06 15:00:00,2368.64,2372.25,2367.27,2372.25,509.0,2368.64,2372.25,2367.27,2372.25,509.0
2024-12-06 15:30:00,2372.93,2376.74,2366.85,2373.99,2576.0,2372.93,2376.74,2366.85,2373.99,2576.0
2024-12-09 09:30:00,2353.82,2361.83,2289.72,2289.72,5286.0,2353.82,2361.83,2289.72,2289.72,5286.0
2024-12-09 10:00:00,2295.8,2306.53,2255.67,2255.67,5368.0,2295.8,2306.53,2255.67,2255.67,5368.0
2024-12-09 10:30:00,2255.0,2260.95,2218.7,2232.26,3747.0,2255.0,2260.95,2218.7,2232.26,3747.0
2024-12-09 11:00:00,2223.86,2253.09,2217.0,2247.0,7083.0,2223.86,2253.09,2217.0,2247.0,7083.0
2024-12-09 11:30:00,2253.44,2256.4,2241.9,2241.9,1000.0,2253.44,2256.4,2241.9,2241.9,1000.0
2024-12-09 12:00:00,2238.86,2241.58,2232.93,2239.86,589.0,2238.86,2241.58,2232.93,2239.86,589.0
2024-12-09 12:30:00,2242.11,2242.96,2218.0,2218.0,2574.0,2242.11,2242.96,2218.0,2218.0,2574.0
2024-12-09 13:00:00,2206.7,2225.64,2206.7,2225.64,2523.0,2206.7,2225.64,2206.7,2225.64,2523.0
2024-12-09 13:30:00,2233.7,2241.12,2233.67,2240.22,1298.0,2233.7,2241.12,2233.67,2240.22,1298.0
2024-12-09 14:00:00,2231.14,2235.96,2228.4,2235.96,1134.0,2231.14,2235.96,2228.4,2235.96,1134.0
2024-12-09 14:30:00,2234.3,2239.93,2233.23,2239.93,600.0,2234.3,2239.93,2233.23,2239.93,600.0
2024-12-09 15:00:00,2232.51,2235.89,2223.18,2223.18,4687.0,2232.51,2235.89,2223.18,2223.18,4687.0
2024-12-09 15:30:00,2222.0,2228.77,2212.11,2228.77,9264.0,2222.0,2228.77,2212.11,2228.77,9264.0
2024-12-10 09:30:00,2232.97,2236.23,2202.58,2226.84,13221.0,2232.97,2236.23,2202.58,2226.84,13221.0
2024-12-10 10:00:00,2229.74,2250.45,2228.3,2238.71,3164.0,2229.74,2250.45,2228.3,2238.71,3164.0
2024-12-10 10:30:00,2244.51,2244.54,2219.51,2226.93,3965.0,2244.51,2244.54,2219.51,2226.93,3965.0
2024-12-10 11:00:00,2224.44,2224.44,2200.18,2202.72,3711.0,2224.44,2224.44,2200.18,2202.72,3711.0
2024-12-10 11:30:00,2202.72,2218.18,2200.89,2212.61,10072.0,2202.72,2218.18,2200.89,2212.61,10072.0
2024-12-10 12:00:00,2207.43,2209.44,2200.99,2207.83,2814.0,2207.43,2209.44,2200.99,2207.83,2814.0
2024-12-10 12:30:00,2205.01,2206.31,2199.02,2199.02,652.0,2205.01,2206.31,2199.02,2199.02,652.0
2024-12-10 13:00:00,2202.29,2202.29,2192.76,2192.76,941.0,2202.29,2202.29,2192.76,2192.76,941.0
2024-12-10 13:30:00,2195.07,2195.07,2181.31,2181.41,2451.0,2195.07,2195.07,2181.31,2181.41,2451.0
2024-12-10 14:00:00,2177.7,2180.21,2162.23,2167.12,17480.0,2177.7,2180.21,2162.23,2167.12,17480.0
2024-12-10 14:30:00,2166.95,2173.51,2163.19,2171.78,8519.0,2166.95,2173.51,2163.19,2171.78,8519.0
2024-12-10 15:00:00,2177.26,2177.26,2166.13,2170.0,14522.0,2177.26,2177.26,2166.13,2170.0,14522.0
2024-12-10 15:30:00,2165.53,2176.34,2165.53,2170.0,15661.0,2165.53,2176.34,2165.53,2170.0,15661.0
2024-12-11 09:30:00,2183.26,2216.06,2175.12,2192.81,6115.0,2183.26,2216.06,2175.12,2192.81,6115.0
2024-12-11 10:00:00,2194.09,2206.5,2190.0,2197.0,5128.0,2194.09,2206.5,2190.0,2197.0,5128.0
2024-12-11 10:30:00,2200.0,2203.68,2195.0,2195.0,6368.0,2200.0,2203.68,2195.0,2195.0,6368.0
2024-12-11 11:00:00,2195.0,2197.43,2186.58,2196.65,4141.0,2195.0,2197.43,2186.58,2196.65,4141.0
2024-12-11 11:30:00,2195.37,2200.0,2192.0,2195.22,625.0,2195.37,2200.0,2192.0,2195.22,625.0
2024-12-11 12:00:00,2196.71,2200.74,2195.36,2200.74,1525.0,2196.71,2200.74,2195.36,2200.74,1525.0
2024-12-11 12:30:00,2187.72,2191.91,2187.02,2187.62,1100.0,2187.72,2191.91,2187.02,2187.62,1100.0
2024-12-11 13:00:00,2189.36,2192.87,2189.36,2192.87,300.0,2189.36,2192.87,2189.36,2192.87,300.0
2024-12-11 13:30:00,2193.16,2197.72,2189.91,2194.46,2543.0,2193.16,2197.72,2189.91,2194.46,2543.0
2024-12-11 14:00:00,2191.23,2194.16,2189.41,2194.16,1292.0,2191.23,2194.16,2189.41,2194.16,1292.0
2024-12-11 14:30:00,2192.47,2192.47,2191.49,2191.49,600.0,2192.47,2192.47,2191.49,2191.49,600.0
2024-12-11 15:00:00,2191.49,2195.66,2191.49,2194.23,1608.0,2191.49,2195.66,2191.49,2194.23,1608.0
2024-12-11 15:30:00,2196.79,2197.12,2189.88,2195.0,5468.0,2196.79,2197.12,2189.88,2195.0,5468.0
2024-12-12 09:30:00,2176.57,2200.16,2169.8,2192.27,6208.0,2176.57,2200.16,2169.8,2192.27,6208.0
2024-12-12 10:00:00,2192.27,2192.27,2186.78,2190.43,1058.0,2192.27,2192.27,2186.78,2190.43,1058.0
2024-12-12 10:30:00,2192.52,2206.59,2192.52,2201.7,5351.0,2192.52,2206.59,2192.52,2201.7,5351.0
2024-12-12 11:00:00,2201.7,2211.15,2201.69,2211.15,1631.0,2201.7,2211.15,2201.69,2211.15,1631.0
2024-12-12 11:30:00,2205.54,2205.69,2188.95,2198.83,2000.0,2205.54,2205.69,2188.95,2198.83,2000.0
2024-12-12 12:00:00,2201.48,2203.38,2190.78,2190.78,3122.0,2201.48,2203.38,2190.78,2190.78,3122.0
2024-12-12 12:30:00,2198.46,2203.75,2198.46,2200.39,1553.0,2198.46,2203.75,2198.46,2200.39,1553.0
2024-12-12 13:00:00,2197.69,2201.58,2197.69,2199.42,656.0,2197.69,2201.58,2197.69,2199.42,656.0
2024-12-12 13:30:00,2197.96,2198.9,2197.96,2198.89,287.0,2197.96,2198.9,2197.96,2198.89,287.0
2024-12-12 14:00:00,2196.16,2196.16,2173.59,2180.18,2403.0,2196.16,2196.16,2173.59,2180.18,2403.0
2024-12-12 14:30:00,2183.24,2184.65,2175.61,2181.1,1361.0,2183.24,2184.65,2175.61,2181.1,1361.0
2024-12-12 15:00:00,2179.79,2187.83,2178.59,2186.22,1867.0,2179.79,2187.83,2178.59,2186.22,1867.0
2024-12-12 15:30:00,2184.95,2196.26,2180.88,2188.41,8401.0,2184.95,2196.26,2180.88,2188.41,8401.0
2024-12-13 09:30:00,2189.36,2193.62,2182.11,2193.56,2530.0,2189.36,2193.62,2182.11,2193.56,2530.0
2024-12-13 10:00:00,2200.13,2202.82,2195.23,2202.82,1680.0,2200.13,2202.82,2195.23,2202.82,1680.0
2024-12-13 10:30:00,2198.81,2198.81,2183.85,2184.54,381.0,2198.81,2198.81,2183.85,2184.54,381.0
2024-12-13 11:00:00,2180.33,2184.54,2172.0,2172.0,4309.0,2180.33,2184.54,2172.0,2172.0,4309.0
2024-12-13 11:30:00,2178.28,2178.93,2170.7,2170.7,1430.0,2178.28,2178.93,2170.7,2170.7,1430.0
2024-12-13 12:00:00,2172.5,2173.02,2163.85,2173.02,1135.0,2172.5,2173.02,2163.85,2173.02,1135.0
2024-12-13 12:30:00,2158.82,2158.82,2158.82,2158.82,200.0,2158.82,2158.82,2158.82,2158.82,200.0
2024-12-13 13:00:00,2159.1,2161.62,2159.1,2160.38,993.0,2159.1,2161.62,2159.1,2160.38,993.0
2024-12-13 13:30:00,2158.68,2158.68,2156.15,2157.31,590.0,2158.68,2158.68,2156.15,2157.31,590.0
2024-12-13 14:00:00,2158.22,2163.08,2158.22,2162.53,400.0,2158.22,2163.08,2158.22,2162.53,400.0
2024-12-13 14:30:00,2165.0,2169.3,2165.0,2166.12,1190.0,2165.0,2169.3,2165.0,2166.12,1190.0
2024-12-13 15:00:00,2166.08,2170.04,2164.2,2166.54,2103.0,2166.08,2170.04,2164.2,2166.54,2103.0
2024-12-13 15:30:00,2168.0,2171.21,2158.65,2161.4,10855.0,2168.0,2171.21,2158.65,2161.4,10855.0
2024-12-16 09:30:00,2163.53,2178.77,2163.53,2178.77,3560.0,2163.53,2178.77,2163.53,2178.77,3560.0
2024-12-16 10:00:00,2176.47,2176.47,2168.78,2170.37,2749.0,2176.47,2176.47,2168.78,2170.37,2749.0
2024-12-16 10:30:00,2171.4,2171.4,2171.4,2171.4,200.0,2171.4,2171.4,2171.4,2171.4,200.0
2024-12-16 11:00:00,2171.32,2172.92,2171.31,2172.21,658.0,2171.32,2172.92,2171.31,2172.21,658.0
2024-12-16 11:30:00,2177.1,2177.83,2173.98,2173.98,968.0,2177.1,2177.83,2173.98,2173.98,968.0
2024-12-16 12:00:00,2164.16,2171.32,2161.64,2171.32,1656.0,2164.16,2171.32,2161.64,2171.32,1656.0
2024-12-16 12:30:00,2170.7,2170.7,2167.43,2168.06,1680.0,2170.7,2170.7,2167.43,2168.06,1680.0
2024-12-16 13:00:00,2167.62,2174.53,2167.62,2172.85,687.0,2167.62,2174.53,2167.62,2172.85,687.0
2024-12-16 13:30:00,2171.93,2172.13,2171.93,2172.13,200.0,2171.93,2172.13,2171.93,2172.13,200.0
2024-12-16 14:00:00,2178.0,2178.15,2165.93,2170.89,4188.0,2178.0,2178.15,2165.93,2170.89,4188.0
2024-12-16 14:30:00,2168.84,2172.91,2166.21,2171.54,1405.0,2168.84,2172.91,2166.21,2171.54,1405.0
2024-12-16 15:00:00,2171.46,2175.92,2171.46,2173.34,1504.0,2171.46,2175.92,2171.46,2173.34,1504.0
2024-12-16 15:30:00,2174.38,2177.0,2163.76,2170.03,6130.0,2174.38,2177.0,2163.76,2170.03,6130.0
2024-12-17 09:30:00,2154.78,2155.01,2149.98,2155.01,4942.0,2154.78,2155.01,2149.98,2155.01,4942.0
2024-12-17 10:00:00,2152.45,2154.77,2141.66,2150.04,2493.0,2152.45,2154.77,2141.66,2150.04,2493.0
2024-12-17 10:30:00,2148.3,2150.0,2144.52,2144.52,2149.0,2148.3,2150.0,2144.52,2144.52,2149.0
2024-12-17 11:00:00,2150.0,2154.48,2150.0,2154.47,944.0,2150.0,2154.48,2150.0,2154.47,944.0
2024-12-17 11:30:00,2154.47,2166.61,2151.78,2159.33,3636.0,2154.47,2166.61,2151.78,2159.33,3636.0
2024-12-17 12:00:00,2156.52,2156.52,2152.52,2154.14,1443.0,2156.52,2156.52,2152.52,2154.14,1443.0
2024-12-17 12:30:00,2148.13,2154.69,2144.4,2148.36,3554.0,2148.13,2154.69,2144.4,2148.36,3554.0
2024-12-17 13:00:00,2153.61,2153.61,2139.61,2139.61,1900.0,2153.61,2153.61,2139.61,2139.61,1900.0
2024-12-17 13:30:00,2132.73,2147.09,2132.73,2146.99,2138.0,2132.73,2147.09,2132.73,2146.99,2138.0
2024-12-17 14:00:00,2146.2,2147.35,2140.84,2144.4,2370.0,2146.2,2147.35,2140.84,2144.4,2370.0
2024-12-17 14:30:00,2141.26,2147.95,2136.31,2146.06,2570.0,2141.26,2147.95,2136.31,2146.06,2570.0
2024-12-17 15:00:00,2146.05,2146.35,2138.02,2142.42,3707.0,2146.05,2146.35,2138.02,2142.42,3707.0
2024-12-17 15:30:00,2141.98,2143.5,2135.22,2137.27,8025.0,2141.98,2143.5,2135.22,2137.27,8025.0
2024-12-18 09:30:00,2146.06,2146.06,2128.0,2134.46,2922.0,2146.06,2146.06,2128.0,2134.46,2922.0
2024-12-18 10:00:00,2129.12,2138.25,2126.33,2130.12,2456.0,2129.12,2138.25,2126.33,2130.12,2456.0
2024-12-18 10:30:00,2132.06,2132.45,2129.85,2132.45,1933.0,2132.06,2132.45,2129.85,2132.45,1933.0
2024-12-18 11:00:00,2132.64,2135.1,2113.98,2120.75,4630.0,2132.64,2135.1,2113.98,2120.75,4630.0
2024-12-18 11:30:00,2113.42,2115.11,2112.0,2112.01,1515.0,2113.42,2115.11,2112.0,2112.01,1515.0
2024-12-18 12:00:00,2115.76,2125.63,2113.0,2121.15,1940.0,2115.76,2125.63,2113.0,2121.15,1940.0
2024-12-18 12:30:00,2115.57,2118.19,2115.57,2118.19,333.0,2115.57,2118.19,2115.57,2118.19,333.0
2024-12-18 13:00:00,2118.15,2122.4,2118.15,2120.69,1564.0,2118.15,2122.4,2118.15,2120.69,1564.0
2024-12-18 13:30:00,2117.69,2121.85,2114.22,2117.9,2092.0,2117.69,2121.85,2114.22,2117.9,2092.0
2024-12-18 14:00:00,2110.93,2110.93,2085.18,2103.79,3549.0,2110.93,2110.93,2085.18,2103.79,3549.0
2024-12-18 14:30:00,2094.46,2102.5,2081.04,2081.04,4726.0,2094.46,2102.5,2081.04,2081.04,4726.0
2024-12-18 15:00:00,2080.01,2082.15,2068.6,2070.39,4242.0,2080.01,2082.15,2068.6,2070.39,4242.0
2024-12-18 15:30:00,2067.0,2067.01,2044.46,2050.78,13570.0,2067.0,2067.01,2044.46,2050.78,13570.0
2024-12-19 09:30:00,2055.14,2091.96,2055.14,2066.08,10252.0,2055.14,2091.96,2055.14,2066.08,10252.0
2024-12-19 10:00:00,2063.74,2072.66,2053.65,2054.62,3183.0,2063.74,2072.66,2053.65,2054.62,3183.0
2024-12-19 10:30:00,2064.65,2070.08,2057.72,2062.61,2717.0,2064.65,2070.08,2057.72,2062.61,2717.0
2024-12-19 11:00:00,2060.88,2061.14,2055.34,2059.03,1826.0,2060.88,2061.14,2055.34,2059.03,1826.0
2024-12-19 11:30:00,2059.87,2075.05,2059.86,2067.28,1301.0,2059.87,2075.05,2059.86,2067.28,1301.0
2024-12-19 12:00:00,2060.82,2060.82,2043.99,2043.99,904.0,2060.82,2060.82,2043.99,2043.99,904.0
2024-12-19 12:30:00,2045.95,2050.05,2036.65,2043.07,9555.0,2045.95,2050.05,2036.65,2043.07,9555.0
2024-12-19 13:00:00,2043.07,2048.87,2041.64,2046.88,1300.0,2043.07,2048.87,2041.64,2046.88,1300.0
2024-12-19 13:30:00,2046.34,2060.96,2046.34,2060.96,1834.0,2046.34,2060.96,2046.34,2060.96,1834.0
2024-12-19 14:00:00,2057.31,2060.32,2053.27,2053.27,995.0,2057.31,2060.32,2053.27,2053.27,995.0
2024-12-19 14:30:00,2049.6,2052.17,2048.38,2048.38,2723.0,2049.6,2052.17,2048.38,2048.38,2723.0
2024-12-19 15:00:00,2046.86,2054.91,2042.87,2052.11,927.0,2046.86,2054.91,2042.87,2052.11,927.0
2024-12-19 15:30:00,2051.27,2055.72,2042.69,2044.17,6181.0,2051.27,2055.72,2042.69,2044.17,6181.0
2024-12-20 09:30:00,2030.0,2046.8,2030.0,2032.47,18819.0,2030.0,2046.8,2030.0,2032.47,18819.0
2024-12-20 10:00:00,2035.31,2048.09,2031.66,2037.4,9505.0,2035.31,2048.09,2031.66,2037.4,9505.0
2024-12-20 10:30:00,2048.3,2066.34,2048.3,2056.2,2882.0,2048.3,2066.34,2048.3,2056.2,2882.0
2024-12-20 11:00:00,2069.96,2074.53,2067.33,2074.53,1337.0,2069.96,2074.53,2067.33,2074.53,1337.0
2024-12-20 11:30:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 12:00:00,2081.57,2084.83,2077.45,2084.83,1117.0,2081.57,2084.83,2077.45,2084.83,1117.0
2024-12-20 12:30:00,2083.76,2083.77,2076.79,2082.54,1900.0,2083.76,2083.77,2076.79,2082.54,1900.0
2024-12-20 13:00:00,2080.09,2080.09,2071.33,2071.33,402.0,2080.09,2080.09,2071.33,2071.33,402.0
2024-12-20 13:30:00,2071.74,2072.99,2070.68,2072.99,1241.0,2071.74,2072.99,2070.68,2072.99,1241.0
2024-12-20 14:00:00,2071.72,2074.35,2071.72,2074.35,300.0,2071.72,2074.35,2071.72,2074.35,300.0
2024-12-20 14:30:00,2076.6,2077.08,2070.78,2070.78,459.0,2076.6,2077.08,2070.78,2070.78,459.0
2024-12-20 15:00:00,2070.76,2075.05,2067.15,2069.48,1910.0,2070.76,2075.05,2067.15,2069.48,1910.0
2024-12-20 15:30:00,2068.0,2090.85,2066.12,2088.7,9713.0,2068.0,2090.85,2066.12,2088.7,9713.0
2024-12-23 09:30:00,2080.12,2080.12,2064.89,2064.89,1324.0,2080.12,2080.12,2064.89,2064.89,1324.0
2024-12-23 10:00:00,2067.94,2067.94,2062.1,2065.13,800.0,2067.94,2067.94,2062.1,2065.13,800.0
2024-12-23 10:30:00,2060.67,2067.4,2059.6,2059.6,833.0,2060.67,2067.4,2059.6,2059.6,833.0
2024-12-23 11:00:00,2066.21,2066.21,2065.2,2065.2,200.0,2066.21,2066.21,2065.2,2065.2,200.0
2024-12-23 11:30:00,2066.01,2080.71,2066.01,2080.71,1222.0,2066.01,2080.71,2066.01,2080.71,1222.0
2024-12-23 12:00:00,2085.0,2085.0,2081.9,2081.9,839.0,2085.0,2085.0,2081.9,2081.9,839.0
2024-12-23 12:30:00,2090.58,2091.32,2083.12,2083.12,664.0,2090.58,2091.32,2083.12,2083.12,664.0
2024-12-23 13:00:00,2085.0,2085.0,2075.39,2075.39,300.0,2085.0,2085.0,2075.39,2075.39,300.0
2024-12-23 13:30:00,2077.98,2079.99,2074.55,2079.99,861.0,2077.98,2079.99,2074.55,2079.99,861.0
2024-12-23 14:00:00,2075.88,2083.61,2074.37,2079.36,1165.0,2075.88,2083.61,2074.37,2079.36,1165.0
2024-12-23 14:30:00,2076.19,2078.27,2075.47,2078.27,357.0,2076.19,2078.27,2075.47,2078.27,357.0
2024-12-23 15:00:00,2075.33,2078.9,2075.09,2078.9,890.0,2075.33,2078.9,2075.09,2078.9,890.0
2024-12-23 15:30:00,2075.87,2082.19,2075.87,2080.45,1110.0,2075.87,2082.19,2075.87,2080.45,1110.0
2024-12-24 09:30:00,2086.72,2092.0,2083.07,2089.44,1426.0,2086.72,2092.0,2083.07,2089.44,1426.0
2024-12-24 10:00:00,2095.15,2096.46,2089.1,2091.2,1436.0,2095.15,2096.46,2089.1,2091.2,1436.0
2024-12-24 10:30:00,2096.41,2096.41,2096.4,2096.41,100.0,2096.41,2096.41,2096.4,2096.41,100.0
2024-12-24 11:00:00,2102.21,2102.21,2094.76,2097.26,786.0,2102.21,2102.21,2094.76,2097.26,786.0
2024-12-24 11:30:00,2105.2,2105.2,2097.52,2103.54,730.0,2105.2,2105.2,2097.52,2103.54,730.0
2024-12-24 12:00:00,2093.37,2098.57,2093.36,2097.16,608.0,2093.37,2098.57,2093.36,2097.16,608.0
2024-12-24 12:30:00,2096.81,2101.44,2089.83,2101.44,1543.0,2096.81,2101.44,2089.83,2101.44,1543.0
2024-12-26 09:30:00,2093.45,2093.45,2079.18,2079.18,3209.0,2093.45,2093.45,2079.18,2079.18,3209.0
2024-12-26 10:00:00,2083.26,2083.26,2074.09,2076.69,800.0,2083.26,2083.26,2074.09,2076.69,800.0
2024-12-26 10:30:00,2078.93,2078.93,2071.25,2072.6,1510.0,2078.93,2078.93,2071.25,2072.6,1510.0
2024-12-26 11:00:00,2072.33,2072.96,2065.15,2065.15,1000.0,2072.33,2072.96,2065.15,2065.15,1000.0
2024-12-26 11:30:00,2068.11,2068.11,2068.11,2068.11,120.0,2068.11,2068.11,2068.11,2068.11,120.0
2024-12-26 12:00:00,2074.75,2076.97,2070.15,2070.16,534.0,2074.75,2076.97,2070.15,2070.16,534.0
2024-12-26 12:30:00,2072.42,2072.42,2063.62,2068.8,4064.0,2072.42,2072.42,2063.62,2068.8,4064.0
2024-12-26 13:00:00,2064.02,2067.5,2059.99,2059.99,2966.0,2064.02,2067.5,2059.99,2059.99,2966.0
2024-12-26 13:30:00,2065.05,2075.6,2060.63,2062.63,10915.0,2065.05,2075.6,2060.63,2062.63,10915.0
2024-12-26 14:00:00,2062.63,2063.51,2060.0,2060.0,3170.0,2062.63,2063.51,2060.0,2060.0,3170.0
2024-12-26 14:30:00,2058.19,2059.12,2058.19,2059.12,498.0,2058.19,2059.12,2058.19,2059.12,498.0
2024-12-26 15:00:00,2061.01,2066.2,2059.02,2066.2,800.0,2061.01,2066.2,2059.02,2066.2,800.0
2024-12-26 15:30:00,2066.25,2073.25,2062.69,2062.7,6574.0,2066.25,2073.25,2062.69,2062.7,6574.0
2024-12-27 09:30:00,2054.29,2054.29,2038.64,2045.66,2074.0,2054.29,2054.29,2038.64,2045.66,2074.0
2024-12-27 10:00:00,2042.47,2042.96,2025.68,2029.08,1600.0,2042.47,2042.96,2025.68,2029.08,1600.0
2024-12-27 10:30:00,2023.68,2027.0,2017.0,2027.0,3401.0,2023.68,2027.0,2017.0,2027.0,3401.0
2024-12-27 11:00:00,2024.18,2024.18,2020.36,2020.36,1200.0,2024.18,2024.18,2020.36,2020.36,1200.0
2024-12-27 11:30:00,2026.8,2026.8,2020.56,2020.56,400.0,2026.8,2026.8,2020.56,2020.56,400.0
2024-12-27 12:00:00,2019.9,2021.26,2018.29,2020.0,700.0,2019.9,2021.26,2018.29,2020.0,700.0
2024-12-27 12:30:00,2020.66,2024.9,2020.66,2024.9,769.0,2020.66,2024.9,2020.66,2024.9,769.0
2024-12-27 13:00:00,2022.89,2022.89,2022.89,2022.89,400.0,2022.89,2022.89,2022.89,2022.89,400.0
2024-12-27 13:30:00,2029.46,2031.6,2028.07,2031.6,817.0,2029.46,2031.6,2028.07,2031.6,817.0
2024-12-27 14:00:00,2042.03,2042.77,2037.0,2039.11,2500.0,2042.03,2042.77,2037.0,2039.11,2500.0
2024-12-27 14:30:00,2040.66,2043.15,2040.65,2043.15,837.0,2040.66,2043.15,2040.65,2043.15,837.0
2024-12-27 15:00:00,2043.65,2043.65,2035.42,2035.43,2557.0,2043.65,2043.65,2035.42,2035.43,2557.0
2024-12-27 15:30:00,2037.65,2039.05,2031.1,2036.91,5357.0,2037.65,2039.05,2031.1,2036.91,5357.0
2024-12-30 09:30:00,2007.27,2007.27,1981.0,1996.66,4072.0,2007.27,2007.27,1981.0,1996.66,4072.0
2024-12-30 10:00:00,1987.87,1992.34,1986.0,1987.74,2209.0,1987.87,1992.34,1986.0,1987.74,2209.0
2024-12-30 10:30:00,1991.41,1992.77,1991.4,1992.59,411.0,1991.41,1992.77,1991.4,1992.59,411.0
2024-12-30 11:00:00,2010.48,2010.48,2010.42,2010.42,400.0,2010.48,2010.48,2010.42,2010.42,400.0
2024-12-30 11:30:00,2010.42,2018.43,2010.28,2016.88,961.0,2010.42,2018.43,2010.28,2016.88,961.0
2024-12-30 12:00:00,2014.12,2014.2,2014.12,2014.2,200.0,2014.12,2014.2,2014.12,2014.2,200.0
2024-12-30 12:30:00,2018.0,2018.0,2017.17,2017.3,500.0,2018.0,2018.0,2017.17,2017.3,500.0
2024-12-30 13:00:00,2020.62,2020.62,2014.71,2014.73,500.0,2020.62,2020.62,2014.71,2014.73,500.0
2024-12-30 13:30:00,2014.34,2031.5,2014.34,2024.08,3600.0,2014.34,2031.5,2014.34,2024.08,3600.0
2024-12-30 14:00:00,2018.28,2021.76,2018.28,2021.76,201.0,2018.28,2021.76,2018.28,2021.76,201.0
2024-12-30 14:30:00,2025.81,2027.35,2021.86,2027.19,1100.0,2025.81,2027.35,2021.86,2027.19,1100.0
2024-12-30 15:00:00,2025.89,2025.89,2018.14,2018.74,1200.0,2025.89,2025.89,2018.14,2018.74,1200.0
2024-12-30 15:30:00,2017.62,2021.78,2010.01,2010.82,5308.0,2017.62,2021.78,2010.01,2010.82,5308.0
2024-12-31 09:30:00,2012.67,2012.67,1993.02,1999.05,6232.0,2012.67,2012.67,1993.02,1999.05,6232.0
2024-12-31 10:00:00,2000.0,2005.07,2000.0,2005.07,362.0,2000.0,2005.07,2000.0,2005.07,362.0
2024-12-31 10:30:00,2005.01,2005.01,1995.0,1998.46,1200.0,2005.01,2005.01,1995.0,1998.46,1200.0
2024-12-31 11:00:00,1991.86,1997.54,1989.0,1994.28,3494.0,1991.86,1997.54,1989.0,1994.28,3494.0
2024-12-31 11:30:00,1988.3,1991.57,1980.82,1988.36,6300.0,1988.3,1991.57,1980.82,1988.36,6300.0
2024-12-31 12:00:00,1992.15,1993.42,1987.15,1987.16,1167.0,1992.15,1993.42,1987.15,1987.16,1167.0
2024-12-31 12:30:00,1978.0,1985.43,1978.0,1984.75,678.0,1978.0,1985.43,1978.0,1984.75,678.0
2024-12-31 13:00:00,1992.0,1993.57,1984.55,1984.55,538.0,1992.0,1993.57,1984.55,1984.55,538.0
2024-12-31 13:30:00,1980.01,1984.32,1978.6,1978.6,1704.0,1980.01,1984.32,1978.6,1978.6,1704.0
2024-12-31 14:00:00,1977.87,1985.0,1977.69,1980.47,1676.0,1977.87,1985.0,1977.69,1980.47,1676.0
2024-12-31 14:30:00,1975.37,1983.84,1974.41,1983.84,1278.0,1975.37,1983.84,1974.41,1983.84,1278.0
2024-12-31 15:00:00,1984.96,1993.8,1983.83,1993.06,3603.0,1984.96,1993.8,1983.83,1993.06,3603.0
2024-12-31 15:30:00,1991.82,1993.55,1982.41,1989.95,7787.0,1991.82,1993.55,1982.41,1989.95,7787.0
2025-01-02 09:30:00,2005.0,2015.4,1989.95,2014.18,3847.0,2005.0,2015.4,1989.95,2014.18,3847.0
2025-01-02 10:00:00,2017.13,2029.0,2004.89,2012.07,4724.0,2017.13,2029.0,2004.89,2012.07,4724.0
2025-01-02 10:30:00,2017.77,2017.77,2000.23,2004.69,7554.0,2017.77,2017.77,2000.23,2004.69,7554.0
2025-01-02 11:00:00,2004.47,2011.13,1999.13,2011.13,3075.0,2004.47,2011.13,1999.13,2011.13,3075.0
2025-01-02 11:30:00,2010.2,2014.37,2003.47,2005.9,4889.0,2010.2,2014.37,2003.47,2005.9,4889.0
2025-01-02 12:00:00,2005.9,2015.42,1997.52,1997.52,4718.0,2005.9,2015.42,1997.52,1997.52,4718.0
2025-01-02 12:30:00,1996.05,1996.05,1985.19,1989.99,4553.0,1996.05,1996.05,1985.19,1989.99,4553.0
2025-01-02 13:00:00,1988.14,1992.59,1987.07,1989.6,1149.0,1988.14,1992.59,1987.07,1989.6,1149.0
2025-01-02 13:30:00,1989.37,1991.57,1986.5,1991.16,3219.0,1989.37,1991.57,1986.5,1991.16,3219.0
2025-01-02 14:00:00,1995.86,2002.18,1992.79,1999.41,1200.0,1995.86,2002.18,1992.79,1999.41,1200.0
2025-01-02 14:30:00,2000.05,2004.57,1997.95,1999.25,2290.0,2000.05,2004.57,1997.95,1999.25,2290.0
2025-01-02 15:00:00,2000.75,2004.72,2000.47,2000.47,2204.0,2000.75,2004.72,2000.47,2000.47,2204.0
2025-01-02 15:30:00,2001.5,2005.83,1995.57,1998.1,5963.0,2001.5,2005.83,1995.57,1998.1,5963.0
2025-01-03 09:30:00,2003.11,2020.0,2003.11,2006.39,1323.0,2003.11,2020.0,2003.11,2006.39,1323.0
2025-01-03 10:00:00,2005.55,2005.6,1991.58,2001.37,2359.0,2005.55,2005.6,1991.58,2001.37,2359.0
2025-01-03 10:30:00,2000.0,2001.53,1997.06,1997.06,1300.0,2000.0,2001.53,1997.06,1997.06,1300.0
2025-01-03 11:00:00,1993.59,1993.59,1990.56,1992.43,607.0,1993.59,1993.59,1990.56,1992.43,607.0
2025-01-03 11:30:00,1987.68,1987.84,1983.71,1986.2,490.0,1987.68,1987.84,1983.71,1986.2,490.0
2025-01-03 12:00:00,1981.68,1981.68,1968.22,1968.23,1748.0,1981.68,1981.68,1968.22,1968.23,1748.0
2025-01-03 12:30:00,1967.06,1979.4,1966.46,1973.58,3386.0,1967.06,1979.4,1966.46,1973.58,3386.0
2025-01-03 13:00:00,1973.44,1974.78,1967.16,1972.74,2411.0,1973.44,1974.78,1967.16,1972.74,2411.0
2025-01-03 13:30:00,1974.16,1979.31,1974.16,1978.04,700.0,1974.16,1979.31,1974.16,1978.04,700.0
2025-01-03 14:00:00,1982.89,1985.98,1982.29,1985.45,1770.0,1982.89,1985.98,1982.29,1985.45,1770.0
2025-01-03 14:30:00,1983.46,1986.01,1976.01,1976.66,8900.0,1983.46,1986.01,1976.01,1976.66,8900.0
2025-01-03 15:00:00,1979.53,1979.53,1967.86,1972.48,6152.0,1979.53,1979.53,1967.86,1972.48,6152.0
2025-01-03 15:30:00,1971.05,1975.18,1958.94,1964.08,15428.0,1971.05,1975.18,1958.94,1964.08,15428.0
2025-01-06 09:30:00,1976.09,1980.05,1944.42,1960.55,8200.0,1976.09,1980.05,1944.42,1960.55,8200.0
2025-01-06 10:00:00,1967.58,1967.58,1957.5,1959.8,6920.0,1967.58,1967.58,1957.5,1959.8,6920.0
2025-01-06 10:30:00,1956.91,1961.35,1948.35,1953.16,4614.0,1956.91,1961.35,1948.35,1953.16,4614.0
2025-01-06 11:00:00,1956.37,1962.76,1953.66,1960.15,2610.0,1956.37,1962.76,1953.66,1960.15,2610.0
2025-01-06 11:30:00,1960.67,1965.18,1957.96,1965.18,3060.0,1960.67,1965.18,1957.96,1965.18,3060.0
2025-01-06 12:00:00,1968.05,1977.62,1965.07,1973.15,2827.0,1968.05,1977.62,1965.07,1973.15,2827.0
2025-01-06 12:30:00,1971.37,1973.38,1962.62,1962.62,3671.0,1971.37,1973.38,1962.62,1962.62,3671.0
2025-01-06 13:00:00,1961.66,1970.88,1955.5,1970.88,3111.0,1961.66,1970.88,1955.5,1970.88,3111.0
2025-01-06 13:30:00,1968.05,1968.06,1965.09,1965.09,205.0,1968.05,1968.06,1965.09,1965.09,205.0
2025-01-06 14:00:00,1963.09,1969.12,1963.09,1969.12,745.0,1963.09,1969.12,1963.09,1969.12,745.0
2025-01-06 14:30:00,1968.09,1974.05,1968.08,1972.61,800.0,1968.09,1974.05,1968.08,1972.61,800.0
2025-01-06 15:00:00,1970.57,1974.68,1970.55,1972.83,1326.0,1970.57,1974.68,1970.55,1972.83,1326.0
2025-01-06 15:30:00,1975.48,1979.63,1965.03,1968.21,11027.0,1975.48,1979.63,1965.03,1968.21,11027.0
2025-01-07 09:30:00,1968.01,1970.14,1941.0,1949.24,6024.0,1968.01,1970.14,1941.0,1949.24,6024.0
2025-01-07 10:00:00,1948.26,1950.0,1926.85,1926.85,1978.0,1948.26,1950.0,1926.85,1926.85,1978.0
2025-01-07 10:30:00,1923.96,1928.83,1923.42,1925.31,1276.0,1923.96,1928.83,1923.42,1925.31,1276.0
2025-01-07 11:00:00,1941.34,1948.7,1941.33,1942.79,1054.0,1941.34,1948.7,1941.33,1942.79,1054.0
2025-01-07 11:30:00,1934.17,1934.17,1934.17,1934.17,203.0,1934.17,1934.17,1934.17,1934.17,203.0
2025-01-07 12:00:00,1923.48,1934.51,1923.47,1934.51,756.0,1923.48,1934.51,1923.47,1934.51,756.0
2025-01-07 12:30:00,1934.76,1936.13,1929.98,1935.03,3014.0,1934.76,1936.13,1929.98,1935.03,3014.0
2025-01-07 13:00:00,1935.79,1943.44,1935.79,1943.44,400.0,1935.79,1943.44,1935.79,1943.44,400.0
2025-01-07 13:30:00,1938.79,1938.79,1934.48,1934.96,553.0,1938.79,1938.79,1934.48,1934.96,553.0
2025-01-07 14:00:00,1935.94,1938.96,1932.02,1932.02,1565.0,1935.94,1938.96,1932.02,1932.02,1565.0
2025-01-07 14:30:00,1931.87,1942.92,1931.87,1939.94,2227.0,1931.87,1942.92,1931.87,1939.94,2227.0
2025-01-07 15:00:00,1938.52,1938.52,1929.33,1929.91,3006.0,1938.52,1938.52,1929.33,1929.91,3006.0
2025-01-07 15:30:00,1932.98,1937.32,1929.73,1933.1,4144.0,1932.98,1937.32,1929.73,1933.1,4144.0
2025-01-08 09:30:00,1925.25,1941.86,1925.25,1930.43,4149.0,1925.25,1941.86,1925.25,1930.43,4149.0
2025-01-08 10:00:00,1940.28,1942.03,1924.48,1924.48,1300.0,1940.28,1942.03,1924.48,1924.48,1300.0
2025-01-08 10:30:00,1929.02,1932.96,1929.02,1932.23,900.0,1929.02,1932.96,1929.02,1932.23,900.0
2025-01-08 11:00:00,1936.33,1951.81,1936.32,1951.81,1727.0,1936.33,1951.81,1936.32,1951.81,1727.0
2025-01-08 11:30:00,1960.0,1962.73,1956.23,1957.79,2400.0,1960.0,1962.73,1956.23,1957.79,2400.0
2025-01-08 12:00:00,1959.32,1959.32,1951.99,1952.0,926.0,1959.32,1959.32,1951.99,1952.0,926.0
2025-01-08 12:30:00,1951.33,1958.33,1950.34,1957.79,2300.0,1951.33,1958.33,1950.34,1957.79,2300.0
2025-01-08 13:00:00,1964.29,1968.23,1964.29,1968.23,1459.0,1964.29,1968.23,1964.29,1968.23,1459.0
2025-01-08 13:30:00,1965.57,1965.57,1960.9,1962.77,700.0,1965.57,1965.57,1960.9,1962.77,700.0
2025-01-08 14:00:00,1964.15,1967.41,1963.36,1967.41,1526.0,1964.15,1967.41,1963.36,1967.41,1526.0
2025-01-08 14:30:00,1969.22,1969.22,1961.07,1961.07,1734.0,1969.22,1969.22,1961.07,1961.07,1734.0
2025-01-08 15:00:00,1959.78,1960.36,1957.2,1959.2,2359.0,1959.78,1960.36,1957.2,1959.2,2359.0
2025-01-08 15:30:00,1959.2,1966.23,1958.87,1961.92,3197.0,1959.2,1966.23,1958.87,1961.92,3197.0
2025-01-10 09:30:00,1944.68,1944.68,1908.0,1922.28,2670.0,1944.68,1944.68,1908.0,1922.28,2670.0
2025-01-10 10:00:00,1918.2,1919.49,1912.01,1918.27,1275.0,1918.2,1919.49,1912.01,1918.27,1275.0
2025-01-10 10:30:00,1923.19,1925.93,1908.74,1910.33,1536.0,1923.19,1925.93,1908.74,1910.33,1536.0
2025-01-10 11:00:00,1913.29,1919.45,1910.4,1919.45,800.0,1913.29,1919.45,1910.4,1919.45,800.0
2025-01-10 11:30:00,1916.44,1919.12,1916.22,1919.12,1600.0,1916.44,1919.12,1916.22,1919.12,1600.0
2025-01-10 12:00:00,1910.99,1913.33,1909.58,1912.98,1040.0,1910.99,1913.33,1909.58,1912.98,1040.0
2025-01-10 12:30:00,1917.63,1922.12,1917.63,1922.12,300.0,1917.63,1922.12,1917.63,1922.12,300.0
2025-01-10 13:00:00,1919.9,1923.34,1919.9,1923.34,400.0,1919.9,1923.34,1919.9,1923.34,400.0
2025-01-10 13:30:00,1923.5,1927.25,1923.0,1927.25,323.0,1923.5,1927.25,1923.0,1927.25,323.0
2025-01-10 14:00:00,1923.11,1925.19,1920.4,1920.4,427.0,1923.11,1925.19,1920.4,1920.4,427.0
2025-01-10 14:30:00,1920.63,1920.63,1918.92,1918.92,400.0,1920.63,1920.63,1918.92,1918.92,400.0
2025-01-10 15:00:00,1922.71,1922.96,1914.59,1914.83,1106.0,1922.71,1922.96,1914.59,1914.83,1106.0
2025-01-10 15:30:00,1914.83,1917.62,1912.23,1916.75,3894.0,1914.83,1917.62,1912.23,1916.75,3894.0
2025-01-13 09:30:00,1889.64,1905.11,1881.28,1905.0,4469.0,1889.64,1905.11,1881.28,1905.0,4469.0
2025-01-13 10:00:00,1905.84,1911.43,1900.0,1911.43,1359.0,1905.84,1911.43,1900.0,1911.43,1359.0
2025-01-13 10:30:00,1900.0,1904.83,1896.79,1904.83,2119.0,1900.0,1904.83,1896.79,1904.83,2119.0
2025-01-13 11:00:00,1903.95,1903.95,1895.74,1898.5,1442.0,1903.95,1903.95,1895.74,1898.5,1442.0
2025-01-13 11:30:00,1894.92,1904.0,1893.57,1899.0,2752.0,1894.92,1904.0,1893.57,1899.0,2752.0
2025-01-13 12:00:00,1898.02,1905.63,1895.95,1905.63,3162.0,1898.02,1905.63,1895.95,1905.63,3162.0
2025-01-13 12:30:00,1908.48,1910.18,1897.7,1904.43,1733.0,1908.48,1910.18,1897.7,1904.43,1733.0
2025-01-13 13:00:00,1903.89,1915.0,1902.15,1912.38,3312.0,1903.89,1915.0,1902.15,1912.38,3312.0
2025-01-13 13:30:00,1915.0,1915.35,1907.1,1910.38,1682.0,1915.0,1915.35,1907.1,1910.38,1682.0
2025-01-13 14:00:00,1909.04,1911.32,1903.53,1906.25,797.0,1909.04,1911.32,1903.53,1906.25,797.0
2025-01-13 14:30:00,1906.47,1909.37,1904.22,1904.23,833.0,1906.47,1909.37,1904.22,1904.23,833.0
2025-01-13 15:00:00,1905.2,1908.62,1905.2,1908.62,1517.0,1905.2,1908.62,1905.2,1908.62,1517.0
2025-01-13 15:30:00,1906.04,1911.44,1904.13,1910.17,3398.0,1906.04,1911.44,1904.13,1910.17,3398.0
2025-01-14 09:30:00,1928.65,1932.76,1928.65,1932.76,1341.0,1928.65,1932.76,1928.65,1932.76,1341.0
2025-01-14 10:00:00,1930.13,1954.82,1925.37,1954.24,5419.0,1930.13,1954.82,1925.37,1954.24,5419.0
2025-01-14 10:30:00,1953.75,1955.0,1946.0,1946.0,500.0,1953.75,1955.0,1946.0,1946.0,500.0
2025-01-14 11:00:00,1938.67,1938.67,1938.67,1938.67,100.0,1938.67,1938.67,1938.67,1938.67,100.0
2025-01-14 11:30:00,1940.07,1940.07,1940.07,1940.07,100.0,1940.07,1940.07,1940.07,1940.07,100.0
2025-01-14 12:00:00,1930.97,1939.65,1930.97,1936.22,600.0,1930.97,1939.65,1930.97,1936.22,600.0
2025-01-14 12:30:00,1935.74,1942.56,1931.44,1942.56,1043.0,1935.74,1942.56,1931.44,1942.56,1043.0
2025-01-14 13:00:00,1946.53,1946.53,1946.53,1946.53,191.0,1946.53,1946.53,1946.53,1946.53,191.0
2025-01-14 13:30:00,1952.34,1961.56,1952.34,1955.23,789.0,1952.34,1961.56,1952.34,1955.23,789.0
2025-01-14 14:00:00,1956.45,1959.37,1953.25,1953.25,521.0,1956.45,1959.37,1953.25,1953.25,521.0
2025-01-14 14:30:00,1953.25,1953.25,1947.16,1947.17,1028.0,1953.25,1953.25,1947.16,1947.17,1028.0
2025-01-14 15:00:00,1945.23,1945.23,1937.24,1939.23,690.0,1945.23,1945.23,1937.24,1939.23,690.0
2025-01-14 15:30:00,1942.75,1947.61,1941.75,1947.61,2652.0,1942.75,1947.61,1941.75,1947.61,2652.0
2025-01-15 09:30:00,2016.97,2016.97,1983.35,2006.64,5445.0,2016.97,2016.97,1983.35,2006.64,5445.0
2025-01-15 10:00:00,2010.3,2015.0,2000.84,2011.28,1576.0,2010.3,2015.0,2000.84,2011.28,1576.0
2025-01-15 10:30:00,2015.0,2017.67,2000.94,2004.97,2787.0,2015.0,2017.67,2000.94,2004.97,2787.0
2025-01-15 11:00:00,2008.4,2012.33,2002.63,2007.32,2905.0,2008.4,2012.33,2002.63,2007.32,2905.0
2025-01-15 11:30:00,2006.13,2007.03,1998.1,2007.03,1822.0,2006.13,2007.03,1998.1,2007.03,1822.0
2025-01-15 12:00:00,2007.55,2015.24,2007.55,2012.6,1900.0,2007.55,2015.24,2007.55,2012.6,1900.0
2025-01-15 12:30:00,2016.21,2017.86,2013.44,2013.44,2000.0,2016.21,2017.86,2013.44,2013.44,2000.0
2025-01-15 13:00:00,2016.55,2019.06,2013.65,2015.78,700.0,2016.55,2019.06,2013.65,2015.78,700.0
2025-01-15 13:30:00,2016.2,2017.54,2016.2,2017.54,300.0,2016.2,2017.54,2016.2,2017.54,300.0
2025-01-15 14:00:00,2021.29,2021.29,2013.07,2013.07,2448.0,2021.29,2021.29,2013.07,2013.07,2448.0
2025-01-15 14:30:00,2015.96,2017.98,2010.95,2011.5,2100.0,2015.96,2017.98,2010.95,2011.5,2100.0
2025-01-15 15:00:00,2015.74,2020.58,2015.74,2019.95,3246.0,2015.74,2020.58,2015.74,2019.95,3246.0
2025-01-15 15:30:00,2019.04,2028.78,2018.2,2028.64,15464.0,2019.04,2028.78,2018.2,2028.64,15464.0
2025-01-16 09:30:00,2034.69,2066.68,2032.74,2035.28,4321.0,2034.69,2066.68,2032.74,2035.28,4321.0
2025-01-16 10:00:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:30:00,2038.85,2038.86,2024.28,2027.11,1606.0,2038.85,2038.86,2024.28,2027.11,1606.0
2025-01-16 11:00:00,2030.11,2033.0,2024.9,2027.41,1343.0,2030.11,2033.0,2024.9,2027.41,1343.0
2025-01-16 11:30:00,2026.26,2026.26,2022.46,2022.47,500.0,2026.26,2026.26,2022.46,2022.47,500.0
2025-01-16 12:00:00,2030.0,2030.0,2025.0,2027.0,910.0,2030.0,2030.0,2025.0,2027.0,910.0
2025-01-16 12:30:00,2024.23,2025.0,2020.28,2020.28,2584.0,2024.23,2025.0,2020.28,2020.28,2584.0
2025-01-16 13:00:00,2025.0,2025.0,2016.26,2018.73,1363.0,2025.0,2025.0,2016.26,2018.73,1363.0
2025-01-16 13:30:00,2015.0,2015.0,2005.0,2005.0,2448.0,2015.0,2015.0,2005.0,2005.0,2448.0
2025-01-16 14:00:00,2003.47,2007.7,2001.37,2007.7,3842.0,2003.47,2007.7,2001.37,2007.7,3842.0
2025-01-16 14:30:00,2002.26,2002.35,1993.03,1994.69,5812.0,2002.26,2002.35,1993.03,1994.69,5812.0
2025-01-16 15:00:00,1990.02,1992.49,1963.54,1967.54,5725.0,1990.02,1992.49,1963.54,1967.54,5725.0
2025-01-16 15:30:00,1971.81,1984.24,1967.49,1968.73,10312.0,1971.81,1984.24,1967.49,1968.73,10312.0
2025-01-17 09:30:00,2007.95,2007.95,1900.0,1904.65,30168.0,2007.95,2007.95,1900.0,1904.65,30168.0
2025-01-17 10:00:00,1909.7,1941.68,1902.1,1926.94,8628.0,1909.7,1941.68,1902.1,1926.94,8628.0
2025-01-17 10:30:00,1930.0,1944.24,1919.75,1934.07,12356.0,1930.0,1944.24,1919.75,1934.07,12356.0
2025-01-17 11:00:00,1931.87,1946.4,1931.07,1944.59,4566.0,1931.87,1946.4,1931.07,1944.59,4566.0
2025-01-17 11:30:00,1944.64,1945.0,1931.43,1931.43,3484.0,1944.64,1945.0,1931.43,1931.43,3484.0
2025-01-17 12:00:00,1927.68,1929.1,1907.42,1910.21,7700.0,1927.68,1929.1,1907.42,1910.21,7700.0
2025-01-17 12:30:00,1914.66,1919.79,1905.51,1906.26,2454.0,1914.66,1919.79,1905.51,1906.26,2454.0
2025-01-17 13:00:00,1909.25,1909.25,1892.11,1904.41,5446.0,1909.25,1909.25,1892.11,1904.41,5446.0
2025-01-17 13:30:00,1898.99,1899.1,1889.78,1892.08,4871.0,1898.99,1899.1,1889.78,1892.08,4871.0
2025-01-17 14:00:00,1889.97,1894.46,1881.69,1881.69,14942.0,1889.97,1894.46,1881.69,1881.69,14942.0
2025-01-17 14:30:00,1880.0,1891.52,1876.17,1887.41,6904.0,1880.0,1891.52,1876.17,1887.41,6904.0
2025-01-17 15:00:00,1887.56,1895.0,1882.08,1892.67,15337.0,1887.56,1895.0,1882.08,1892.67,15337.0
2025-01-17 15:30:00,1889.9,1901.85,1889.46,1897.98,15688.0,1889.9,1901.85,1889.46,1897.98,15688.0
2025-01-21 09:30:00,1910.04,1912.45,1885.22,1887.03,10421.0,1910.04,1912.45,1885.22,1887.03,10421.0
2025-01-21 10:00:00,1890.01,1895.0,1880.0,1888.81,7721.0,1890.01,1895.0,1880.0,1888.81,7721.0
2025-01-21 10:30:00,1887.3,1891.38,1883.45,1890.0,8936.0,1887.3,1891.38,1883.45,1890.0,8936.0
2025-01-21 11:00:00,1891.27,1891.27,1876.89,1881.82,4896.0,1891.27,1891.27,1876.89,1881.82,4896.0
2025-01-21 11:30:00,1880.0,1885.96,1877.27,1885.67,5136.0,1880.0,1885.96,1877.27,1885.67,5136.0
2025-01-21 12:00:00,1884.71,1892.26,1884.51,1892.12,11228.0,1884.71,1892.26,1884.51,1892.12,11228.0
2025-01-21 12:30:00,1895.0,1902.65,1892.07,1902.65,7968.0,1895.0,1902.65,1892.07,1902.65,7968.0
2025-01-21 13:00:00,1900.0,1910.45,1899.99,1907.28,4667.0,1900.0,1910.45,1899.99,1907.28,4667.0
2025-01-21 13:30:00,1907.16,1916.59,1900.92,1905.48,3706.0,1907.16,1916.59,1900.92,1905.48,3706.0
2025-01-21 14:00:00,1906.26,1913.93,1906.26,1910.53,7658.0,1906.26,1913.93,1906.26,1910.53,7658.0
2025-01-21 14:30:00,1908.39,1912.25,1903.49,1910.96,6416.0,1908.39,1912.25,1903.49,1910.96,6416.0
2025-01-21 15:00:00,1908.46,1909.95,1900.28,1903.65,5851.0,1908.46,1909.95,1900.28,1903.65,5851.0
2025-01-21 15:30:00,1905.18,1907.8,1886.74,1893.61,31671.0,1905.18,1907.8,1886.74,1893.61,31671.0
2025-01-22 09:30:00,1918.09,1918.09,1877.76,1901.38,8910.0,1918.09,1918.09,1877.76,1901.38,8910.0
2025-01-22 10:00:00,1900.48,1900.48,1858.48,1864.24,9207.0,1900.48,1900.48,1858.48,1864.24,9207.0
2025-01-22 10:30:00,1863.0,1873.66,1842.19,1869.74,12005.0,1863.0,1873.66,1842.19,1869.74,12005.0
2025-01-22 11:00:00,1871.34,1880.0,1865.99,1880.0,2299.0,1871.34,1880.0,1865.99,1880.0,2299.0
2025-01-22 11:30:00,1875.87,1875.87,1863.34,1870.37,5327.0,1875.87,1875.87,1863.34,1870.37,5327.0
2025-01-22 12:00:00,1870.17,1873.56,1863.84,1863.85,6743.0,1870.17,1873.56,1863.84,1863.85,6743.0
2025-01-22 12:30:00,1864.67,1869.11,1856.51,1860.0,3639.0,1864.67,1869.11,1856.51,1860.0,3639.0
2025-01-22 13:00:00,1862.75,1866.86,1857.67,1857.67,1686.0,1862.75,1866.86,1857.67,1857.67,1686.0
2025-01-22 13:30:00,1858.22,1861.49,1858.22,1860.8,633.0,1858.22,1861.49,1858.22,1860.8,633.0
2025-01-22 14:00:00,1864.59,1874.61,1860.47,1874.6,5100.0,1864.59,1874.61,1860.47,1874.6,5100.0
2025-01-22 14:30:00,1874.95,1892.29,1873.37,1889.65,6094.0,1874.95,1892.29,1873.37,1889.65,6094.0
2025-01-22 15:00:00,1890.98,1891.57,1883.94,1888.46,1584.0,1890.98,1891.57,1883.94,1888.46,1584.0
2025-01-22 15:30:00,1886.08,1892.03,1871.93,1878.47,9981.0,1886.08,1892.03,1871.93,1878.47,9981.0
2025-01-23 09:30:00,1880.32,1880.32,1835.5,1845.61,8694.0,1880.32,1880.32,1835.5,1845.61,8694.0
2025-01-23 10:00:00,1845.73,1855.11,1831.44,1834.96,6012.0,1845.73,1855.11,1831.44,1834.96,6012.0
2025-01-23 10:30:00,1834.96,1847.24,1831.23,1845.63,10036.0,1834.96,1847.24,1831.23,1845.63,10036.0
2025-01-23 11:00:00,1845.0,1846.09,1839.79,1842.05,6526.0,1845.0,1846.09,1839.79,1842.05,6526.0
2025-01-23 11:30:00,1841.99,1847.75,1841.99,1845.08,8062.0,1841.99,1847.75,1841.99,1845.08,8062.0
2025-01-23 12:00:00,1844.85,1848.53,1842.47,1847.0,4494.0,1844.85,1848.53,1842.47,1847.0,4494.0
2025-01-23 12:30:00,1846.81,1859.96,1843.22,1859.96,7319.0,1846.81,1859.96,1843.22,1859.96,7319.0
2025-01-23 13:00:00,1860.81,1867.37,1854.14,1862.51,12833.0,1860.81,1867.37,1854.14,1862.51,12833.0
2025-01-23 13:30:00,1859.96,1860.02,1852.56,1854.62,3971.0,1859.96,1860.02,1852.56,1854.62,3971.0
2025-01-23 14:00:00,1855.91,1856.95,1841.43,1854.86,23627.0,1855.91,1856.95,1841.43,1854.86,23627.0
2025-01-23 14:30:00,1853.81,1859.74,1847.74,1849.65,12759.0,1853.81,1859.74,1847.74,1849.65,12759.0
2025-01-23 15:00:00,1850.0,1851.83,1845.0,1851.5,6413.0,1850.0,1851.83,1845.0,1851.5,6413.0
2025-01-23 15:30:00,1851.51,1855.0,1847.51,1853.0,35359.0,1851.51,1855.0,1847.51,1853.0,35359.0
2025-01-24 09:30:00,1855.33,1865.12,1852.0,1852.54,5703.0,1855.33,1865.12,1852.0,1852.54,5703.0
2025-01-24 10:00:00,1855.0,1859.57,1852.55,1855.05,4430.0,1855.0,1859.57,1852.55,1855.05,4430.0
2025-01-24 10:30:00,1854.55,1856.73,1842.79,1851.48,11938.0,1854.55,1856.73,1842.79,1851.48,11938.0
2025-01-24 11:00:00,1850.88,1852.98,1840.0,1850.88,20382.0,1850.88,1852.98,1840.0,1850.88,20382.0
2025-01-24 11:30:00,1847.39,1851.17,1844.18,1847.08,5735.0,1847.39,1851.17,1844.18,1847.08,5735.0
2025-01-24 12:00:00,1847.35,1847.35,1835.0,1835.01,6854.0,1847.35,1847.35,1835.0,1835.01,6854.0
2025-01-24 12:30:00,1837.02,1838.78,1831.08,1831.08,4962.0,1837.02,1838.78,1831.08,1831.08,4962.0
2025-01-24 13:00:00,1831.37,1832.13,1823.13,1825.0,2360.0,1831.37,1832.13,1823.13,1825.0,2360.0
2025-01-24 13:30:00,1826.32,1826.32,1816.61,1816.61,1582.0,1826.32,1826.32,1816.61,1816.61,1582.0
2025-01-24 14:00:00,1816.87,1816.87,1803.45,1815.01,15045.0,1816.87,1816.87,1803.45,1815.01,15045.0
2025-01-24 14:30:00,1816.33,1816.72,1809.05,1811.5,7500.0,1816.33,1816.72,1809.05,1811.5,7500.0
2025-01-24 15:00:00,1809.52,1815.2,1804.31,1805.65,16749.0,1809.52,1815.2,1804.31,1805.65,16749.0
2025-01-24 15:30:00,1806.27,1814.98,1800.67,1814.85,46512.0,1806.27,1814.98,1800.67,1814.85,46512.0
2025-01-27 09:30:00,1802.02,1821.63,1787.57,1821.63,12346.0,1802.02,1821.63,1787.57,1821.63,12346.0
2025-01-27 10:00:00,1823.11,1823.62,1809.41,1821.1,7134.0,1823.11,1823.62,1809.41,1821.1,7134.0
2025-01-27 10:30:00,1821.05,1832.64,1814.87,1828.47,8134.0,1821.05,1832.64,1814.87,1828.47,8134.0
2025-01-27 11:00:00,1829.72,1833.6,1826.51,1827.39,4000.0,1829.72,1833.6,1826.51,1827.39,4000.0
2025-01-27 11:30:00,1829.11,1830.62,1826.43,1828.62,3940.0,1829.11,1830.62,1826.43,1828.62,3940.0
2025-01-27 12:00:00,1826.02,1835.51,1826.02,1829.63,6136.0,1826.02,1835.51,1826.02,1829.63,6136.0
2025-01-27 12:30:00,1829.63,1829.84,1819.49,1819.5,3910.0,1829.63,1829.84,1819.49,1819.5,3910.0
2025-01-27 13:00:00,1819.5,1819.5,1805.74,1805.74,2183.0,1819.5,1819.5,1805.74,1805.74,2183.0
2025-01-27 13:30:00,1811.38,1816.59,1811.38,1812.99,1518.0,1811.38,1816.59,1811.38,1812.99,1518.0
2025-01-27 14:00:00,1813.76,1818.0,1811.0,1818.0,5789.0,1813.76,1818.0,1811.0,1818.0,5789.0
2025-01-27 14:30:00,1824.38,1825.37,1817.39,1817.39,2922.0,1824.38,1825.37,1817.39,1817.39,2922.0
2025-01-27 15:00:00,1818.7,1825.56,1814.72,1822.86,2652.0,1818.7,1825.56,1814.72,1822.86,2652.0
2025-01-27 15:30:00,1824.64,1842.65,1824.64,1842.65,9760.0,1824.64,1842.65,1824.64,1842.65,9760.0
2025-01-28 09:30:00,1830.51,1839.37,1820.0,1839.37,3935.0,1830.51,1839.37,1820.0,1839.37,3935.0
2025-01-28 10:00:00,1842.0,1860.42,1842.0,1855.84,2755.0,1842.0,1860.42,1842.0,1855.84,2755.0
2025-01-28 10:30:00,1862.26,1875.65,1862.25,1874.47,5095.0,1862.26,1875.65,1862.25,1874.47,5095.0
2025-01-28 11:00:00,1871.98,1874.05,1869.53,1870.24,1700.0,1871.98,1874.05,1869.53,1870.24,1700.0
2025-01-28 11:30:00,1874.28,1875.41,1865.6,1870.09,2891.0,1874.28,1875.41,1865.6,1870.09,2891.0
2025-01-28 12:00:00,1871.3,1875.0,1867.59,1871.22,5861.0,1871.3,1875.0,1867.59,1871.22,5861.0
2025-01-28 12:30:00,1872.88,1873.23,1865.8,1866.05,3715.0,1872.88,1873.23,1865.8,1866.05,3715.0
2025-01-28 13:00:00,1865.53,1873.27,1863.26,1870.24,3251.0,1865.53,1873.27,1863.26,1870.24,3251.0
2025-01-28 13:30:00,1869.14,1870.64,1866.66,1868.8,2900.0,1869.14,1870.64,1866.66,1868.8,2900.0
2025-01-28 14:00:00,1867.86,1869.64,1865.07,1869.64,3260.0,1867.86,1869.64,1865.07,1869.64,3260.0
2025-01-28 14:30:00,1870.91,1883.62,1870.65,1879.28,4149.0,1870.91,1883.62,1870.65,1879.28,4149.0
2025-01-28 15:00:00,1879.38,1879.39,1867.66,1872.88,6191.0,1879.38,1879.39,1867.66,1872.88,6191.0
2025-01-28 15:30:00,1872.38,1875.33,1850.67,1850.76,18334.0,1872.38,1875.33,1850.67,1850.76,18334.0
2025-01-29 09:30:00,1850.0,1851.11,1837.11,1847.34,4013.0,1850.0,1851.11,1837.11,1847.34,4013.0
2025-01-29 10:00:00,1848.17,1858.53,1848.17,1853.38,2076.0,1848.17,1858.53,1848.17,1853.38,2076.0
2025-01-29 10:30:00,1853.71,1856.29,1853.71,1855.47,512.0,1853.71,1856.29,1853.71,1855.47,512.0
2025-01-29 11:00:00,1856.26,1861.93,1853.17,1853.17,1905.0,1856.26,1861.93,1853.17,1853.17,1905.0
2025-01-29 11:30:00,1856.42,1857.04,1851.16,1857.04,1328.0,1856.42,1857.04,1851.16,1857.04,1328.0
2025-01-29 12:00:00,1858.91,1863.52,1858.91,1863.52,600.0,1858.91,1863.52,1858.91,1863.52,600.0
2025-01-29 12:30:00,1863.52,1867.13,1861.36,1861.36,1605.0,1863.52,1867.13,1861.36,1861.36,1605.0
2025-01-29 13:00:00,1857.95,1861.11,1855.16,1861.11,600.0,1857.95,1861.11,1855.16,1861.11,600.0
2025-01-29 13:30:00,1861.21,1861.21,1858.33,1858.33,401.0,1861.21,1861.21,1858.33,1858.33,401.0
2025-01-29 14:00:00,1853.92,1856.6,1850.37,1852.23,3532.0,1853.92,1856.6,1850.37,1852.23,3532.0
2025-01-29 14:30:00,1850.37,1862.97,1850.37,1855.18,1250.0,1850.37,1862.97,1850.37,1855.18,1250.0
2025-01-29 15:00:00,1856.99,1863.61,1854.65,1859.23,1910.0,1856.99,1863.61,1854.65,1859.23,1910.0
2025-01-29 15:30:00,1859.78,1863.45,1855.17,1861.44,8027.0,1859.78,1863.45,1855.17,1861.44,8027.0
2025-01-30 09:30:00,1872.69,1884.85,1872.69,1884.85,1451.0,1872.69,1884.85,1872.69,1884.85,1451.0
2025-01-30 10:00:00,1884.85,1884.85,1872.0,1872.75,1206.0,1884.85,1884.85,1872.0,1872.75,1206.0
2025-01-30 10:30:00,1861.03,1871.45,1861.03,1867.38,1263.0,1861.03,1871.45,1861.03,1867.38,1263.0
2025-01-30 11:00:00,1866.57,1869.64,1866.56,1869.64,824.0,1866.57,1869.64,1866.56,1869.64,824.0
2025-01-30 11:30:00,1871.33,1872.83,1871.33,1872.82,678.0,1871.33,1872.83,1871.33,1872.82,678.0
2025-01-30 12:00:00,1865.32,1865.32,1863.64,1863.64,400.0,1865.32,1865.32,1863.64,1863.64,400.0
2025-01-30 12:30:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 13:00:00,1866.43,1866.43,1866.43,1866.43,200.0,1866.43,1866.43,1866.43,1866.43,200.0
2025-01-30 13:30:00,1860.5,1862.61,1860.5,1862.61,200.0,1860.5,1862.61,1860.5,1862.61,200.0
2025-01-30 14:00:00,1861.48,1861.48,1861.47,1861.48,100.0,1861.48,1861.48,1861.47,1861.48,100.0
2025-01-30 14:30:00,1862.93,1865.53,1859.52,1865.53,993.0,1862.93,1865.53,1859.52,1865.53,993.0
2025-01-30 15:00:00,1866.46,1872.49,1866.46,1872.49,833.0,1866.46,1872.49,1866.46,1872.49,833.0
2025-01-30 15:30:00,1868.97,1869.23,1860.94,1867.0,3154.0,1868.97,1869.23,1860.94,1867.0,3154.0
2025-01-31 09:30:00,1876.11,1886.9,1876.1,1881.15,4116.0,1876.11,1886.9,1876.1,1881.15,4116.0
2025-01-31 10:00:00,1886.46,1901.0,1884.7,1897.88,2271.0,1886.46,1901.0,1884.7,1897.88,2271.0
2025-01-31 10:30:00,1900.41,1903.26,1899.41,1900.0,940.0,1900.41,1903.26,1899.41,1900.0,940.0
2025-01-31 11:00:00,1899.46,1901.38,1894.32,1894.32,2203.0,1899.46,1901.38,1894.32,1894.32,2203.0
2025-01-31 11:30:00,1894.64,1894.64,1889.93,1893.63,660.0,1894.64,1894.64,1889.93,1893.63,660.0
2025-01-31 12:00:00,1888.63,1896.33,1883.05,1896.33,1100.0,1888.63,1896.33,1883.05,1896.33,1100.0
2025-01-31 12:30:00,1893.98,1897.96,1890.07,1897.96,500.0,1893.98,1897.96,1890.07,1897.96,500.0
2025-01-31 13:00:00,1901.0,1903.8,1892.92,1892.92,1400.0,1901.0,1903.8,1892.92,1892.92,1400.0
2025-01-31 13:30:00,1889.82,1890.08,1882.54,1886.63,1700.0,1889.82,1890.08,1882.54,1886.63,1700.0
2025-01-31 14:00:00,1882.9,1885.58,1876.43,1879.56,4250.0,1882.9,1885.58,1876.43,1879.56,4250.0
2025-01-31 14:30:00,1880.24,1883.89,1874.18,1875.68,2000.0,1880.24,1883.89,1874.18,1875.68,2000.0
2025-01-31 15:00:00,1873.24,1873.27,1866.05,1870.3,3465.0,1873.24,1873.27,1866.05,1870.3,3465.0
2025-01-31 15:30:00,1870.17,1874.99,1868.61,1874.13,24173.0,1870.17,1874.99,1868.61,1874.13,24173.0
2025-02-03 09:30:00,1832.42,1846.05,1794.2,1807.7,8249.0,1832.42,1846.05,1794.2,1807.7,8249.0
2025-02-03 10:00:00,1808.0,1818.05,1799.27,1812.16,6258.0,1808.0,1818.05,1799.27,1812.16,6258.0
2025-02-03 10:30:00,1815.89,1831.3,1811.47,1822.36,11449.0,1815.89,1831.3,1811.47,1822.36,11449.0
2025-02-03 11:00:00,1823.13,1826.95,1812.63,1823.41,12324.0,1823.13,1826.95,1812.63,1823.41,12324.0
2025-02-03 11:30:00,1823.64,1824.63,1810.55,1810.56,1108.0,1823.64,1824.63,1810.55,1810.56,1108.0
2025-02-03 12:00:00,1807.99,1816.38,1807.99,1815.63,3391.0,1807.99,1816.38,1807.99,1815.63,3391.0
2025-02-03 12:30:00,1813.19,1813.19,1807.0,1812.52,1922.0,1813.19,1813.19,1807.0,1812.52,1922.0
2025-02-03 13:00:00,1810.92,1824.0,1810.76,1824.0,3825.0,1810.92,1824.0,1810.76,1824.0,3825.0
2025-02-03 13:30:00,1819.99,1836.03,1819.99,1836.03,2208.0,1819.99,1836.03,1819.99,1836.03,2208.0
2025-02-03 14:00:00,1834.3,1839.69,1831.85,1831.85,1625.0,1834.3,1839.69,1831.85,1831.85,1625.0
2025-02-03 14:30:00,1832.38,1834.96,1830.35,1834.96,2540.0,1832.38,1834.96,1830.35,1834.96,2540.0
2025-02-03 15:00:00,1827.22,1831.02,1824.26,1824.49,4360.0,1827.22,1831.02,1824.26,1824.49,4360.0
2025-02-03 15:30:00,1824.49,1830.04,1818.65,1825.71,18735.0,1824.49,1830.04,1818.65,1825.71,18735.0
2025-02-04 09:30:00,1816.63,1825.0,1792.49,1804.93,5316.0,1816.63,1825.0,1792.49,1804.93,5316.0
2025-02-04 10:00:00,1791.99,1815.63,1791.99,1807.05,1734.0,1791.99,1815.63,1791.99,1807.05,1734.0
2025-02-04 10:30:00,1809.49,1821.85,1809.39,1818.44,3978.0,1809.49,1821.85,1809.39,1818.44,3978.0
2025-02-04 11:00:00,1814.27,1820.15,1811.26,1817.77,3128.0,1814.27,1820.15,1811.26,1817.77,3128.0
2025-02-04 11:30:00,1820.99,1825.98,1819.21,1819.21,1200.0,1820.99,1825.98,1819.21,1819.21,1200.0
2025-02-04 12:00:00,1818.41,1818.46,1811.64,1811.64,1522.0,1818.41,1818.46,1811.64,1811.64,1522.0
2025-02-04 12:30:00,1812.92,1821.39,1810.15,1821.39,8489.0,1812.92,1821.39,1810.15,1821.39,8489.0
2025-02-04 13:00:00,1821.28,1829.67,1817.18,1826.35,2196.0,1821.28,1829.67,1817.18,1826.35,2196.0
2025-02-04 13:30:00,1826.42,1827.1,1820.33,1822.38,1118.0,1826.42,1827.1,1820.33,1822.38,1118.0
2025-02-04 14:00:00,1817.85,1818.98,1814.91,1818.86,2700.0,1817.85,1818.98,1814.91,1818.86,2700.0
2025-02-04 14:30:00,1817.26,1817.26,1811.1,1813.16,2969.0,1817.26,1817.26,1811.1,1813.16,2969.0
2025-02-04 15:00:00,1813.49,1819.3,1808.25,1815.93,4110.0,1813.49,1819.3,1808.25,1815.93,4110.0
2025-02-04 15:30:00,1819.3,1820.33,1805.39,1810.16,16516.0,1819.3,1820.33,1805.39,1810.16,16516.0
2025-02-05 09:30:00,1649.34,1748.41,1610.4,1735.17,57877.0,1649.34,1748.41,1610.4,1735.17,57877.0
2025-02-05 10:00:00,1740.0,1755.42,1726.31,1745.89,22601.0,1740.0,1755.42,1726.31,1745.89,22601.0
2025-02-05 10:30:00,1746.55,1765.91,1744.34,1765.91,11296.0,1746.55,1765.91,1744.34,1765.91,11296.0
2025-02-05 11:00:00,1760.54,1795.54,1760.54,1792.86,17526.0,1760.54,1795.54,1760.54,1792.86,17526.0
2025-02-05 11:30:00,1788.0,1813.73,1782.83,1806.11,19958.0,1788.0,1813.73,1782.83,1806.11,19958.0
2025-02-05 12:00:00,1805.67,1834.3,1805.67,1830.1,8247.0,1805.67,1834.3,1805.67,1830.1,8247.0
2025-02-05 12:30:00,1829.63,1864.0,1828.17,1863.13,9588.0,1829.63,1864.0,1828.17,1863.13,9588.0
2025-02-05 13:00:00,1865.99,1876.47,1850.79,1854.39,12779.0,1865.99,1876.47,1850.79,1854.39,12779.0
2025-02-05 13:30:00,1852.01,1864.42,1852.0,1858.89,12318.0,1852.01,1864.42,1852.0,1858.89,12318.0
2025-02-05 14:00:00,1856.45,1868.73,1845.92,1868.73,9895.0,1856.45,1868.73,1845.92,1868.73,9895.0
2025-02-05 14:30:00,1867.91,1885.38,1861.88,1885.38,18751.0,1867.91,1885.38,1861.88,1885.38,18751.0
2025-02-05 15:00:00,1886.52,1890.34,1853.53,1857.01,14700.0,1886.52,1890.34,1853.53,1857.01,14700.0
2025-02-05 15:30:00,1857.87,1862.26,1830.0,1845.59,35384.0,1857.87,1862.26,1830.0,1845.59,35384.0
2025-02-06 09:30:00,1847.8,1872.09,1841.19,1872.09,5152.0,1847.8,1872.09,1841.19,1872.09,5152.0
2025-02-06 10:00:00,1870.71,1882.99,1864.42,1878.63,7818.0,1870.71,1882.99,1864.42,1878.63,7818.0
2025-02-06 10:30:00,1876.72,1876.72,1851.31,1853.94,5000.0,1876.72,1876.72,1851.31,1853.94,5000.0
2025-02-06 11:00:00,1854.39,1873.34,1853.14,1866.77,3400.0,1854.39,1873.34,1853.14,1866.77,3400.0
2025-02-06 11:30:00,1865.22,1872.38,1859.41,1872.38,3182.0,1865.22,1872.38,1859.41,1872.38,3182.0
2025-02-06 12:00:00,1869.4,1875.05,1865.14,1870.5,2079.0,1869.4,1875.05,1865.14,1870.5,2079.0
2025-02-06 12:30:00,1871.34,1887.93,1871.05,1874.94,6693.0,1871.34,1887.93,1871.05,1874.94,6693.0
2025-02-06 13:00:00,1874.94,1880.0,1873.65,1877.76,3572.0,1874.94,1880.0,1873.65,1877.76,3572.0
2025-02-06 13:30:00,1875.0,1880.71,1863.33,1878.07,6112.0,1875.0,1880.71,1863.33,1878.07,6112.0
2025-02-06 14:00:00,1877.21,1877.54,1856.62,1864.78,6787.0,1877.21,1877.54,1856.62,1864.78,6787.0
2025-02-06 14:30:00,1865.17,1875.31,1861.46,1867.25,6661.0,1865.17,1875.31,1861.46,1867.25,6661.0
2025-02-06 15:00:00,1859.35,1876.78,1858.24,1875.26,6974.0,1859.35,1876.78,1858.24,1875.26,6974.0
2025-02-06 15:30:00,1875.5,1892.2,1873.61,1886.61,28752.0,1875.5,1892.2,1873.61,1886.61,28752.0
2025-02-07 09:30:00,1888.68,1889.08,1876.51,1876.52,1720.0,1888.68,1889.08,1876.51,1876.52,1720.0
2025-02-07 10:00:00,1866.67,1866.67,1855.77,1861.66,3185.0,1866.67,1866.67,1855.77,1861.66,3185.0
2025-02-07 10:30:00,1861.76,1861.76,1852.97,1852.97,300.0,1861.76,1861.76,1852.97,1852.97,300.0
2025-02-07 11:00:00,1852.55,1864.13,1844.89,1849.22,4381.0,1852.55,1864.13,1844.89,1849.22,4381.0
2025-02-07 11:30:00,1845.28,1845.28,1825.6,1832.41,2000.0,1845.28,1845.28,1825.6,1832.41,2000.0
2025-02-07 12:00:00,1833.35,1836.27,1828.17,1828.97,1874.0,1833.35,1836.27,1828.17,1828.97,1874.0
2025-02-07 12:30:00,1825.97,1830.27,1813.13,1821.19,3350.0,1825.97,1830.27,1813.13,1821.19,3350.0
2025-02-07 13:00:00,1823.49,1834.92,1823.49,1834.92,2584.0,1823.49,1834.92,1823.49,1834.92,2584.0
2025-02-07 13:30:00,1836.18,1836.18,1832.72,1834.63,1400.0,1836.18,1836.18,1832.72,1834.63,1400.0
2025-02-07 14:00:00,1835.02,1841.21,1834.84,1840.07,2435.0,1835.02,1841.21,1834.84,1840.07,2435.0
2025-02-07 14:30:00,1845.96,1854.23,1845.85,1854.13,1500.0,1845.96,1854.23,1845.85,1854.13,1500.0
2025-02-07 15:00:00,1853.5,1854.47,1845.56,1850.25,2125.0,1853.5,1854.47,1845.56,1850.25,2125.0
2025-02-07 15:30:00,1849.64,1860.93,1848.06,1858.9,10993.0,1849.64,1860.93,1848.06,1858.9,10993.0
2025-02-10 09:30:00,1870.0,1870.05,1854.12,1862.49,11496.0,1870.0,1870.05,1854.12,1862.49,11496.0
2025-02-10 10:00:00,1859.78,1866.29,1853.37,1864.8,2142.0,1859.78,1866.29,1853.37,1864.8,2142.0
2025-02-10 10:30:00,1865.43,1870.3,1863.78,1866.8,1700.0,1865.43,1870.3,1863.78,1866.8,1700.0
2025-02-10 11:00:00,1869.56,1869.69,1851.86,1860.53,14632.0,1869.56,1869.69,1851.86,1860.53,14632.0
2025-02-10 11:30:00,1860.53,1863.54,1856.55,1858.93,1851.0,1860.53,1863.54,1856.55,1858.93,1851.0
2025-02-10 12:00:00,1855.0,1858.14,1855.0,1856.0,1000.0,1855.0,1858.14,1855.0,1856.0,1000.0
2025-02-10 12:30:00,1859.2,1862.33,1854.5,1857.21,1794.0,1859.2,1862.33,1854.5,1857.21,1794.0
2025-02-10 13:00:00,1857.25,1865.93,1855.4,1861.15,2131.0,1857.25,1865.93,1855.4,1861.15,2131.0
2025-02-10 13:30:00,1859.3,1868.25,1859.3,1866.75,4396.0,1859.3,1868.25,1859.3,1866.75,4396.0
2025-02-10 14:00:00,1869.57,1875.0,1869.38,1872.96,2462.0,1869.57,1875.0,1869.38,1872.96,2462.0
2025-02-10 14:30:00,1871.06,1871.56,1859.41,1861.4,3281.0,1871.06,1871.56,1859.41,1861.4,3281.0
2025-02-10 15:00:00,1863.56,1864.31,1858.7,1861.93,2408.0,1863.56,1864.31,1858.7,1861.93,2408.0
2025-02-10 15:30:00,1861.58,1864.03,1853.56,1858.77,10779.0,1861.58,1864.03,1853.56,1858.77,10779.0
2025-02-11 09:30:00,1861.27,1861.27,1832.04,1832.05,2897.0,1861.27,1861.27,1832.04,1832.05,2897.0
2025-02-11 10:00:00,1827.2,1828.34,1812.37,1815.96,4377.0,1827.2,1828.34,1812.37,1815.96,4377.0
2025-02-11 10:30:00,1819.03,1820.01,1815.95,1815.95,912.0,1819.03,1820.01,1815.95,1815.95,912.0
2025-02-11 11:00:00,1815.0,1817.24,1815.0,1817.24,600.0,1815.0,1817.24,1815.0,1817.24,600.0
2025-02-11 11:30:00,1809.04,1811.05,1804.64,1804.74,1107.0,1809.04,1811.05,1804.64,1804.74,1107.0
2025-02-11 12:00:00,1804.38,1804.38,1795.14,1798.0,1204.0,1804.38,1804.38,1795.14,1798.0,1204.0
2025-02-11 12:30:00,1798.0,1799.73,1793.74,1793.75,2035.0,1798.0,1799.73,1793.74,1793.75,2035.0
2025-02-11 13:00:00,1792.64,1796.94,1790.15,1796.94,3905.0,1792.64,1796.94,1790.15,1796.94,3905.0
2025-02-11 13:30:00,1794.78,1802.59,1794.77,1800.09,2079.0,1794.78,1802.59,1794.77,1800.09,2079.0
2025-02-11 14:00:00,1799.59,1802.02,1797.25,1797.25,1030.0,1799.59,1802.02,1797.25,1797.25,1030.0
2025-02-11 14:30:00,1798.11,1798.11,1795.65,1795.65,700.0,1798.11,1798.11,1795.65,1795.65,700.0
2025-02-11 15:00:00,1796.09,1796.39,1792.3,1795.0,5551.0,1796.09,1796.39,1792.3,1795.0,5551.0
2025-02-11 15:30:00,1794.63,1801.23,1792.75,1796.75,11488.0,1794.63,1801.23,1792.75,1796.75,11488.0
2025-02-12 09:30:00,1772.31,1792.6,1760.04,1771.8,6053.0,1772.31,1792.6,1760.04,1771.8,6053.0
2025-02-12 10:00:00,1767.79,1768.84,1755.62,1761.8,7036.0,1767.79,1768.84,1755.62,1761.8,7036.0
2025-02-12 10:30:00,1762.35,1783.21,1762.04,1769.38,4186.0,1762.35,1783.21,1762.04,1769.38,4186.0
2025-02-12 11:00:00,1769.8,1772.56,1759.06,1759.14,1208.0,1769.8,1772.56,1759.06,1759.14,1208.0
2025-02-12 11:30:00,1761.59,1777.52,1761.59,1777.52,1500.0,1761.59,1777.52,1761.59,1777.52,1500.0
2025-02-12 12:00:00,1779.66,1779.66,1776.82,1776.82,391.0,1779.66,1779.66,1776.82,1776.82,391.0
2025-02-12 12:30:00,1776.45,1776.45,1769.48,1775.54,2263.0,1776.45,1776.45,1769.48,1775.54,2263.0
2025-02-12 13:00:00,1775.27,1775.28,1767.25,1770.1,2526.0,1775.27,1775.28,1767.25,1770.1,2526.0
2025-02-12 13:30:00,1769.99,1769.99,1761.89,1763.6,4203.0,1769.99,1769.99,1761.89,1763.6,4203.0
2025-02-12 14:00:00,1768.12,1769.48,1763.66,1767.0,3606.0,1768.12,1769.48,1763.66,1767.0,3606.0
2025-02-12 14:30:00,1766.35,1774.3,1766.34,1773.52,1100.0,1766.35,1774.3,1766.34,1773.52,1100.0
2025-02-12 15:00:00,1770.97,1774.61,1770.85,1770.85,2413.0,1770.97,1774.61,1770.85,1770.85,2413.0
2025-02-12 15:30:00,1773.0,1776.92,1761.98,1766.6,16705.0,1773.0,1776.92,1761.98,1766.6,16705.0
2025-02-13 09:30:00,1785.08,1798.65,1761.46,1798.13,2270.0,1785.08,1798.65,1761.46,1798.13,2270.0
2025-02-13 10:00:00,1799.81,1812.6,1795.87,1810.7,3929.0,1799.81,1812.6,1795.87,1810.7,3929.0
2025-02-13 10:30:00,1806.82,1811.67,1804.1,1805.5,1018.0,1806.82,1811.67,1804.1,1805.5,1018.0
2025-02-13 11:00:00,1797.91,1802.94,1793.54,1793.54,1779.0,1797.91,1802.94,1793.54,1793.54,1779.0
2025-02-13 11:30:00,1798.05,1801.97,1796.68,1801.3,2560.0,1798.05,1801.97,1796.68,1801.3,2560.0
2025-02-13 12:00:00,1798.5,1798.5,1793.0,1795.68,1500.0,1798.5,1798.5,1793.0,1795.68,1500.0
2025-02-13 12:30:00,1797.49,1797.49,1795.08,1795.08,940.0,1797.49,1797.49,1795.08,1795.08,940.0
2025-02-13 13:00:00,1795.11,1795.89,1793.16,1793.16,787.0,1795.11,1795.89,1793.16,1793.16,787.0
2025-02-13 13:30:00,1794.6,1800.15,1794.6,1795.9,1513.0,1794.6,1800.15,1794.6,1795.9,1513.0
2025-02-13 14:00:00,1799.81,1800.04,1797.53,1799.94,1337.0,1799.81,1800.04,1797.53,1799.94,1337.0
2025-02-13 14:30:00,1800.95,1805.33,1800.73,1801.06,1654.0,1800.95,1805.33,1800.73,1801.06,1654.0
2025-02-13 15:00:00,1803.13,1807.44,1803.13,1803.18,2551.0,1803.13,1807.44,1803.13,1803.18,2551.0
2025-02-13 15:30:00,1804.59,1807.48,1799.91,1803.17,8370.0,1804.59,1807.48,1799.91,1803.17,8370.0
2025-02-14 09:30:00,1800.0,1807.46,1799.8,1807.46,2210.0,1800.0,1807.46,1799.8,1807.46,2210.0
2025-02-14 10:00:00,1810.85,1812.34,1808.0,1808.0,1018.0,1810.85,1812.34,1808.0,1808.0,1018.0
2025-02-14 10:30:00,1813.14,1816.43,1807.94,1809.69,1297.0,1813.14,1816.43,1807.94,1809.69,1297.0
2025-02-14 11:00:00,1809.7,1812.16,1809.12,1811.2,1100.0,1809.7,1812.16,1809.12,1811.2,1100.0
2025-02-14 11:30:00,1808.21,1808.21,1805.82,1805.97,1013.0,1808.21,1808.21,1805.82,1805.97,1013.0
2025-02-14 12:00:00,1806.06,1806.22,1802.75,1802.81,916.0,1806.06,1806.22,1802.75,1802.81,916.0
2025-02-14 12:30:00,1800.54,1803.07,1800.42,1803.07,500.0,1800.54,1803.07,1800.42,1803.07,500.0
2025-02-14 13:00:00,1800.44,1802.1,1796.53,1801.0,1989.0,1800.44,1802.1,1796.53,1801.0,1989.0
2025-02-14 13:30:00,1801.0,1801.29,1800.49,1801.29,703.0,1801.0,1801.29,1800.49,1801.29,703.0
2025-02-14 14:00:00,1798.19,1799.36,1793.2,1794.51,1324.0,1798.19,1799.36,1793.2,1794.51,1324.0
2025-02-14 14:30:00,1793.63,1794.82,1789.43,1792.11,2000.0,1793.63,1794.82,1789.43,1792.11,2000.0
2025-02-14 15:00:00,1794.33,1795.64,1793.99,1793.99,1237.0,1794.33,1795.64,1793.99,1793.99,1237.0
2025-02-14 15:30:00,1793.31,1799.23,1792.0,1796.49,7364.0,1793.31,1799.23,1792.0,1796.49,7364.0
2025-02-18 09:30:00,1789.0,1789.0,1772.32,1772.32,2651.0,1789.0,1789.0,1772.32,1772.32,2651.0
2025-02-18 10:00:00,1770.57,1777.0,1770.57,1777.0,747.0,1770.57,1777.0,1770.57,1777.0,747.0
2025-02-18 10:30:00,1773.0,1779.42,1773.0,1779.42,472.0,1773.0,1779.42,1773.0,1779.42,472.0
2025-02-18 11:00:00,1774.54,1774.54,1773.61,1774.42,744.0,1774.54,1774.54,1773.61,1774.42,744.0
2025-02-18 11:30:00,1772.84,1790.58,1772.84,1790.58,800.0,1772.84,1790.58,1772.84,1790.58,800.0
2025-02-18 12:00:00,1793.89,1796.46,1791.89,1796.46,804.0,1793.89,1796.46,1791.89,1796.46,804.0
2025-02-18 12:30:00,1796.51,1800.29,1796.51,1797.01,1962.0,1796.51,1800.29,1796.51,1797.01,1962.0
2025-02-18 13:00:00,1794.54,1797.81,1790.05,1790.05,1062.0,1794.54,1797.81,1790.05,1790.05,1062.0
2025-02-18 13:30:00,1790.0,1794.0,1784.5,1789.06,3082.0,1790.0,1794.0,1784.5,1789.06,3082.0
2025-02-18 14:00:00,1789.0,1789.0,1785.52,1785.52,899.0,1789.0,1789.0,1785.52,1785.52,899.0
2025-02-18 14:30:00,1785.48,1791.92,1783.65,1785.39,2238.0,1785.48,1791.92,1783.65,1785.39,2238.0
2025-02-18 15:00:00,1786.83,1786.84,1783.06,1786.6,1009.0,1786.83,1786.84,1783.06,1786.6,1009.0
2025-02-18 15:30:00,1785.21,1794.86,1784.61,1794.5,4134.0,1785.21,1794.86,1784.61,1794.5,4134.0
2025-02-19 09:30:00,1794.24,1794.24,1770.0,1778.2,1165.0,1794.24,1794.24,1770.0,1778.2,1165.0
2025-02-19 10:00:00,1775.0,1781.0,1775.0,1779.96,1502.0,1775.0,1781.0,1775.0,1779.96,1502.0
2025-02-19 10:30:00,1776.9,1776.9,1770.61,1773.12,1200.0,1776.9,1776.9,1770.61,1773.12,1200.0
2025-02-19 11:00:00,1773.46,1773.46,1767.8,1767.8,1996.0,1773.46,1773.46,1767.8,1767.8,1996.0
2025-02-19 11:30:00,1767.9,1770.33,1761.9,1761.9,3991.0,1767.9,1770.33,1761.9,1761.9,3991.0
2025-02-19 12:00:00,1761.44,1765.21,1758.04,1759.0,2695.0,1761.44,1765.21,1758.04,1759.0,2695.0
2025-02-19 12:30:00,1751.99,1758.52,1751.99,1757.6,3984.0,1751.99,1758.52,1751.99,1757.6,3984.0
2025-02-19 13:00:00,1754.05,1755.66,1750.4,1753.51,3873.0,1754.05,1755.66,1750.4,1753.51,3873.0
2025-02-19 13:30:00,1754.25,1759.44,1752.37,1759.44,3049.0,1754.25,1759.44,1752.37,1759.44,3049.0
2025-02-19 14:00:00,1753.5,1760.0,1753.5,1758.01,2366.0,1753.5,1760.0,1753.5,1758.01,2366.0
2025-02-19 14:30:00,1753.0,1756.5,1749.3,1754.19,6642.0,1753.0,1756.5,1749.3,1754.19,6642.0
2025-02-19 15:00:00,1752.99,1752.99,1745.29,1746.26,3921.0,1752.99,1752.99,1745.29,1746.26,3921.0
2025-02-19 15:30:00,1746.26,1756.9,1746.26,1754.05,7770.0,1746.26,1756.9,1746.26,1754.05,7770.0
2025-02-20 09:30:00,1740.05,1744.52,1728.73,1728.73,4540.0,1740.05,1744.52,1728.73,1728.73,4540.0
2025-02-20 10:00:00,1723.0,1723.33,1708.84,1718.21,3790.0,1723.0,1723.33,1708.84,1718.21,3790.0
2025-02-20 10:30:00,1723.97,1723.97,1715.01,1717.58,2208.0,1723.97,1723.97,1715.01,1717.58,2208.0
2025-02-20 11:00:00,1718.0,1718.98,1713.47,1715.68,1777.0,1718.0,1718.98,1713.47,1715.68,1777.0
2025-02-20 11:30:00,1720.2,1720.2,1713.31,1714.1,3067.0,1720.2,1720.2,1713.31,1714.1,3067.0
2025-02-20 12:00:00,1716.51,1720.35,1709.1,1712.02,2395.0,1716.51,1720.35,1709.1,1712.02,2395.0
2025-02-20 12:30:00,1712.41,1716.13,1706.97,1706.97,2346.0,1712.41,1716.13,1706.97,1706.97,2346.0
2025-02-20 13:00:00,1712.03,1715.07,1709.96,1714.29,1972.0,1712.03,1715.07,1709.96,1714.29,1972.0
2025-02-20 13:30:00,1713.55,1716.56,1708.24,1708.25,3046.0,1713.55,1716.56,1708.24,1708.25,3046.0
2025-02-20 14:00:00,1713.5,1724.32,1712.75,1722.52,1916.0,1713.5,1724.32,1712.75,1722.52,1916.0
2025-02-20 14:30:00,1723.2,1727.59,1722.89,1725.98,800.0,1723.2,1727.59,1722.89,1725.98,800.0
2025-02-20 15:00:00,1727.15,1728.07,1722.33,1728.07,1762.0,1727.15,1728.07,1722.33,1728.07,1762.0
2025-02-20 15:30:00,1728.47,1728.47,1724.14,1724.66,6383.0,1728.47,1728.47,1724.14,1724.66,6383.0
2025-02-21 09:30:00,1724.4,1724.4,1710.09,1710.09,5348.0,1724.4,1724.4,1710.09,1710.09,5348.0
2025-02-21 10:00:00,1705.6,1708.02,1700.0,1700.78,1649.0,1705.6,1708.02,1700.0,1700.78,1649.0
2025-02-21 10:30:00,1706.1,1707.16,1700.03,1706.31,2460.0,1706.1,1707.16,1700.03,1706.31,2460.0
2025-02-21 11:00:00,1707.29,1715.11,1707.29,1714.84,1400.0,1707.29,1715.11,1707.29,1714.84,1400.0
2025-02-21 11:30:00,1712.5,1719.16,1708.17,1712.0,3179.0,1712.5,1719.16,1708.17,1712.0,3179.0
2025-02-21 12:00:00,1712.63,1712.64,1707.24,1707.24,1530.0,1712.63,1712.64,1707.24,1707.24,1530.0
2025-02-21 12:30:00,1702.62,1702.81,1692.53,1692.53,1783.0,1702.62,1702.81,1692.53,1692.53,1783.0
2025-02-21 13:00:00,1688.1,1693.79,1687.2,1689.78,750.0,1688.1,1693.79,1687.2,1689.78,750.0
2025-02-21 13:30:00,1691.74,1691.76,1689.29,1689.88,1406.0,1691.74,1691.76,1689.29,1689.88,1406.0
2025-02-21 14:00:00,1689.68,1693.22,1687.85,1688.85,2936.0,1689.68,1693.22,1687.85,1688.85,2936.0
2025-02-21 14:30:00,1688.89,1692.69,1688.89,1692.69,1601.0,1688.89,1692.69,1688.89,1692.69,1601.0
2025-02-21 15:00:00,1697.78,1699.41,1693.58,1699.41,1872.0,1697.78,1699.41,1693.58,1699.41,1872.0
2025-02-21 15:30:00,1696.82,1698.59,1691.64,1698.11,9003.0,1696.82,1698.59,1691.64,1698.11,9003.0
2025-02-24 09:30:00,1703.77,1711.51,1686.68,1687.46,7051.0,1703.77,1711.51,1686.68,1687.46,7051.0
2025-02-24 10:00:00,1686.84,1691.91,1679.69,1680.58,3055.0,1686.84,1691.91,1679.69,1680.58,3055.0
2025-02-24 10:30:00,1680.58,1687.0,1680.58,1683.95,1275.0,1680.58,1687.0,1680.58,1683.95,1275.0
2025-02-24 11:00:00,1687.8,1720.01,1687.78,1720.01,3149.0,1687.8,1720.01,1687.78,1720.01,3149.0
2025-02-24 11:30:00,1715.0,1718.41,1709.05,1713.1,2117.0,1715.0,1718.41,1709.05,1713.1,2117.0
2025-02-24 12:00:00,1714.55,1723.1,1714.55,1721.63,1165.0,1714.55,1723.1,1714.55,1721.63,1165.0
2025-02-24 12:30:00,1721.71,1730.43,1721.36,1729.79,1171.0,1721.71,1730.43,1721.36,1729.79,1171.0
2025-02-24 13:00:00,1731.57,1739.35,1730.63,1736.8,1578.0,1731.57,1739.35,1730.63,1736.8,1578.0
2025-02-24 13:30:00,1740.0,1740.0,1732.62,1732.62,1032.0,1740.0,1740.0,1732.62,1732.62,1032.0
2025-02-24 14:00:00,1735.4,1735.46,1730.0,1730.0,1008.0,1735.4,1735.46,1730.0,1730.0,1008.0
2025-02-24 14:30:00,1730.53,1730.53,1728.34,1729.51,1908.0,1730.53,1730.53,1728.34,1729.51,1908.0
2025-02-24 15:00:00,1729.53,1732.16,1724.14,1729.5,3607.0,1729.53,1732.16,1724.14,1729.5,3607.0
2025-02-24 15:30:00,1729.4,1735.16,1725.97,1731.49,11710.0,1729.4,1735.16,1725.97,1731.49,11710.0
2025-02-25 09:30:00,1729.67,1738.3,1715.27,1724.86,3082.0,1729.67,1738.3,1715.27,1724.86,3082.0
2025-02-25 10:00:00,1730.02,1736.36,1722.32,1728.95,4067.0,1730.02,1736.36,1722.32,1728.95,4067.0
2025-02-25 10:30:00,1733.19,1769.27,1733.19,1765.07,3828.0,1733.19,1769.27,1733.19,1765.07,3828.0
2025-02-25 11:00:00,1765.05,1765.05,1757.46,1759.89,2584.0,1765.05,1765.05,1757.46,1759.89,2584.0
2025-02-25 11:30:00,1758.49,1780.02,1758.13,1779.52,1986.0,1758.49,1780.02,1758.13,1779.52,1986.0
2025-02-25 12:00:00,1779.8,1787.98,1778.46,1786.29,7687.0,1779.8,1787.98,1778.46,1786.29,7687.0
2025-02-25 12:30:00,1789.2,1796.36,1789.2,1795.61,3246.0,1789.2,1796.36,1789.2,1795.61,3246.0
2025-02-25 13:00:00,1796.27,1797.29,1784.28,1784.29,1392.0,1796.27,1797.29,1784.28,1784.29,1392.0
2025-02-25 13:30:00,1785.27,1795.99,1785.27,1792.25,1701.0,1785.27,1795.99,1785.27,1792.25,1701.0
2025-02-25 14:00:00,1796.14,1804.05,1796.14,1803.91,5325.0,1796.14,1804.05,1796.14,1803.91,5325.0
2025-02-25 14:30:00,1805.22,1814.14,1805.22,1812.01,4289.0,1805.22,1814.14,1805.22,1812.01,4289.0
2025-02-25 15:00:00,1813.94,1822.95,1809.47,1815.53,5226.0,1813.94,1822.95,1809.47,1815.53,5226.0
2025-02-25 15:30:00,1818.18,1821.44,1810.11,1815.87,11313.0,1818.18,1821.44,1810.11,1815.87,11313.0
2025-02-26 09:30:00,1875.0,1906.87,1862.74,1890.06,12779.0,1875.0,1906.87,1862.74,1890.06,12779.0
2025-02-26 10:00:00,1892.26,1900.22,1884.0,1898.15,9522.0,1892.26,1900.22,1884.0,1898.15,9522.0
2025-02-26 10:30:00,1902.34,1924.32,1902.34,1914.26,7585.0,1902.34,1924.32,1902.34,1914.26,7585.0
2025-02-26 11:00:00,1915.87,1922.44,1897.97,1901.84,5646.0,1915.87,1922.44,1897.97,1901.84,5646.0
2025-02-26 11:30:00,1897.44,1901.06,1895.93,1897.4,2321.0,1897.44,1901.06,1895.93,1897.4,2321.0
2025-02-26 12:00:00,1900.11,1903.5,1895.5,1903.5,704.0,1900.11,1903.5,1895.5,1903.5,704.0
2025-02-26 12:30:00,1902.83,1910.52,1895.54,1895.54,2909.0,1902.83,1910.52,1895.54,1895.54,2909.0
2025-02-26 13:00:00,1886.36,1893.76,1886.35,1892.05,728.0,1886.36,1893.76,1886.35,1892.05,728.0
2025-02-26 13:30:00,1886.58,1888.16,1868.87,1871.65,1312.0,1886.58,1888.16,1868.87,1871.65,1312.0
2025-02-26 14:00:00,1868.21,1873.82,1862.66,1871.68,1570.0,1868.21,1873.82,1862.66,1871.68,1570.0
2025-02-26 14:30:00,1870.3,1870.3,1867.19,1867.19,700.0,1870.3,1870.3,1867.19,1867.19,700.0
2025-02-26 15:00:00,1868.85,1876.56,1866.4,1874.77,1859.0,1868.85,1876.56,1866.4,1874.77,1859.0
2025-02-26 15:30:00,1872.53,1885.82,1866.42,1869.93,9954.0,1872.53,1885.82,1866.42,1869.93,9954.0
2025-02-27 09:30:00,1870.0,1895.31,1836.96,1842.81,2722.0,1870.0,1895.31,1836.96,1842.81,2722.0
2025-02-27 10:00:00,1834.59,1860.52,1827.58,1859.76,2200.0,1834.59,1860.52,1827.58,1859.76,2200.0
2025-02-27 10:30:00,1855.75,1855.75,1847.41,1853.23,1702.0,1855.75,1855.75,1847.41,1853.23,1702.0
2025-02-27 11:00:00,1857.04,1860.03,1853.19,1860.03,1354.0,1857.04,1860.03,1853.19,1860.03,1354.0
2025-02-27 11:30:00,1860.03,1860.03,1850.72,1852.8,1381.0,1860.03,1860.03,1850.72,1852.8,1381.0
2025-02-27 12:00:00,1847.11,1847.11,1840.81,1845.01,988.0,1847.11,1847.11,1840.81,1845.01,988.0
2025-02-27 12:30:00,1843.7,1849.14,1840.56,1849.14,3138.0,1843.7,1849.14,1840.56,1849.14,3138.0
2025-02-27 13:00:00,1849.14,1852.35,1847.61,1852.21,1391.0,1849.14,1852.35,1847.61,1852.21,1391.0
2025-02-27 13:30:00,1854.91,1855.0,1847.47,1848.53,1300.0,1854.91,1855.0,1847.47,1848.53,1300.0
2025-02-27 14:00:00,1848.33,1848.33,1844.25,1845.85,1209.0,1848.33,1848.33,1844.25,1845.85,1209.0
2025-02-27 14:30:00,1843.75,1845.83,1837.14,1839.68,2500.0,1843.75,1845.83,1837.14,1839.68,2500.0
2025-02-27 15:00:00,1839.1,1842.52,1832.48,1840.18,4163.0,1839.1,1842.52,1832.48,1840.18,4163.0
2025-02-27 15:30:00,1838.55,1839.71,1833.72,1834.14,4753.0,1838.55,1839.71,1833.72,1834.14,4753.0
2025-02-28 09:30:00,1832.9,1852.0,1832.9,1846.23,5500.0,1832.9,1852.0,1832.9,1846.23,5500.0
2025-02-28 10:00:00,1847.16,1874.76,1843.85,1873.56,9558.0,1847.16,1874.76,1843.85,1873.56,9558.0
2025-02-28 10:30:00,1872.52,1878.78,1859.73,1868.94,6925.0,1872.52,1878.78,1859.73,1868.94,6925.0
2025-02-28 11:00:00,1871.23,1872.58,1856.94,1856.94,1998.0,1871.23,1872.58,1856.94,1856.94,1998.0
2025-02-28 11:30:00,1860.63,1864.35,1859.99,1860.13,2207.0,1860.63,1864.35,1859.99,1860.13,2207.0
2025-02-28 12:00:00,1861.7,1873.33,1860.34,1872.19,6348.0,1861.7,1873.33,1860.34,1872.19,6348.0
2025-02-28 12:30:00,1870.65,1870.65,1856.19,1856.2,700.0,1870.65,1870.65,1856.19,1856.2,700.0
2025-02-28 13:00:00,1855.86,1856.1,1846.75,1849.5,2088.0,1855.86,1856.1,1846.75,1849.5,2088.0
2025-02-28 13:30:00,1855.01,1857.75,1849.76,1849.76,1311.0,1855.01,1857.75,1849.76,1849.76,1311.0
2025-02-28 14:00:00,1853.09,1853.09,1852.9,1852.9,404.0,1853.09,1853.09,1852.9,1852.9,404.0
2025-02-28 14:30:00,1854.47,1867.32,1854.47,1865.94,1611.0,1854.47,1867.32,1854.47,1865.94,1611.0
2025-02-28 15:00:00,1866.26,1868.26,1865.0,1865.0,700.0,1866.26,1868.26,1865.0,1865.0,700.0
2025-02-28 15:30:00,1868.95,1885.44,1865.57,1885.4,11193.0,1868.95,1885.44,1865.57,1885.4,11193.0
2025-03-03 09:30:00,1890.06,1914.5,1890.06,1900.74,9335.0,1890.06,1914.5,1890.06,1900.74,9335.0
2025-03-03 10:00:00,1892.61,1905.81,1890.05,1905.81,3117.0,1892.61,1905.81,1890.05,1905.81,3117.0
2025-03-03 10:30:00,1906.0,1909.0,1890.18,1890.18,4203.0,1906.0,1909.0,1890.18,1890.18,4203.0
2025-03-03 11:00:00,1891.55,1897.03,1891.55,1897.03,300.0,1891.55,1897.03,1891.55,1897.03,300.0
2025-03-03 11:30:00,1893.15,1896.36,1883.73,1893.27,4186.0,1893.15,1896.36,1883.73,1893.27,4186.0
2025-03-03 12:00:00,1900.23,1909.09,1900.23,1906.46,5098.0,1900.23,1909.09,1900.23,1906.46,5098.0
2025-03-03 12:30:00,1905.74,1914.21,1904.58,1910.63,2185.0,1905.74,1914.21,1904.58,1910.63,2185.0
2025-03-03 13:00:00,1911.13,1911.13,1886.75,1886.75,3573.0,1911.13,1911.13,1886.75,1886.75,3573.0
2025-03-03 13:30:00,1888.54,1888.54,1877.04,1880.04,2495.0,1888.54,1888.54,1877.04,1880.04,2495.0
2025-03-03 14:00:00,1887.84,1887.84,1883.0,1883.0,900.0,1887.84,1887.84,1883.0,1883.0,900.0
2025-03-03 14:30:00,1883.8,1892.33,1878.2,1879.02,1316.0,1883.8,1892.33,1878.2,1879.02,1316.0
2025-03-03 15:00:00,1877.14,1877.14,1859.69,1860.58,5101.0,1877.14,1877.14,1859.69,1860.58,5101.0
2025-03-03 15:30:00,1863.49,1864.9,1851.82,1864.33,17360.0,1863.49,1864.9,1851.82,1864.33,17360.0
2025-03-04 09:30:00,1848.59,1859.0,1846.05,1848.16,5356.0,1848.59,1859.0,1846.05,1848.16,5356.0
2025-03-04 10:00:00,1851.69,1862.1,1850.0,1862.1,3878.0,1851.69,1862.1,1850.0,1862.1,3878.0
2025-03-04 10:30:00,1868.44,1876.52,1867.07,1873.65,1496.0,1868.44,1876.52,1867.07,1873.65,1496.0
2025-03-04 11:00:00,1871.09,1876.45,1853.99,1854.0,4833.0,1871.09,1876.45,1853.99,1854.0,4833.0
2025-03-04 11:30:00,1854.5,1868.06,1850.0,1865.87,2822.0,1854.5,1868.06,1850.0,1865.87,2822.0
2025-03-04 12:00:00,1866.11,1882.23,1861.89,1882.23,3140.0,1866.11,1882.23,1861.89,1882.23,3140.0
2025-03-04 12:30:00,1882.42,1887.13,1879.86,1882.97,2317.0,1882.42,1887.13,1879.86,1882.97,2317.0
2025-03-04 13:00:00,1879.28,1888.8,1879.28,1886.26,4072.0,1879.28,1888.8,1879.28,1886.26,4072.0
2025-03-04 13:30:00,1884.29,1901.59,1884.29,1898.13,2875.0,1884.29,1901.59,1884.29,1898.13,2875.0
2025-03-04 14:00:00,1905.09,1913.07,1904.94,1905.0,2695.0,1905.09,1913.07,1904.94,1905.0,2695.0
2025-03-04 14:30:00,1905.75,1912.62,1905.74,1910.25,1419.0,1905.75,1912.62,1905.74,1910.25,1419.0
2025-03-04 15:00:00,1910.96,1919.6,1908.54,1913.92,5243.0,1910.96,1919.6,1908.54,1913.92,5243.0
2025-03-04 15:30:00,1907.52,1907.52,1871.04,1871.05,14902.0,1907.52,1907.52,1871.04,1871.05,14902.0
2025-03-05 09:30:00,1870.8,1887.36,1870.8,1874.87,4993.0,1870.8,1887.36,1870.8,1874.87,4993.0
2025-03-05 10:00:00,1881.94,1884.25,1875.67,1875.67,426.0,1881.94,1884.25,1875.67,1875.67,426.0
2025-03-05 10:30:00,1870.27,1877.53,1870.27,1877.53,924.0,1870.27,1877.53,1870.27,1877.53,924.0
2025-03-05 11:00:00,1876.3,1876.3,1865.6,1873.57,2033.0,1876.3,1876.3,1865.6,1873.57,2033.0
2025-03-05 11:30:00,1873.75,1877.4,1856.51,1868.0,5301.0,1873.75,1877.4,1856.51,1868.0,5301.0
2025-03-05 12:00:00,1869.33,1869.33,1861.08,1862.5,400.0,1869.33,1869.33,1861.08,1862.5,400.0
2025-03-05 12:30:00,1862.5,1870.97,1862.5,1867.35,2105.0,1862.5,1870.97,1862.5,1867.35,2105.0
2025-03-05 13:00:00,1869.27,1870.33,1866.38,1867.86,2316.0,1869.27,1870.33,1866.38,1867.86,2316.0
2025-03-05 13:30:00,1863.06,1872.48,1863.06,1872.48,1414.0,1863.06,1872.48,1863.06,1872.48,1414.0
2025-03-05 14:00:00,1869.23,1875.71,1869.06,1875.71,2495.0,1869.23,1875.71,1869.06,1875.71,2495.0
2025-03-05 14:30:00,1869.24,1877.71,1869.23,1870.58,7895.0,1869.24,1877.71,1869.23,1870.58,7895.0
2025-03-05 15:00:00,1870.36,1874.97,1868.6,1874.87,3008.0,1870.36,1874.97,1868.6,1874.87,3008.0
2025-03-05 15:30:00,1873.74,1879.17,1867.12,1875.39,7912.0,1873.74,1879.17,1867.12,1875.39,7912.0
2025-03-06 09:30:00,1833.73,1837.96,1814.8,1832.64,3918.0,1833.73,1837.96,1814.8,1832.64,3918.0
2025-03-06 10:00:00,1827.87,1855.12,1827.86,1855.12,1755.0,1827.87,1855.12,1827.86,1855.12,1755.0
2025-03-06 10:30:00,1853.88,1874.65,1850.9,1861.62,6650.0,1853.88,1874.65,1850.9,1861.62,6650.0
2025-03-06 11:00:00,1861.05,1863.03,1855.0,1855.92,3014.0,1861.05,1863.03,1855.0,1855.92,3014.0
2025-03-06 11:30:00,1858.44,1858.44,1848.0,1849.33,4588.0,1858.44,1858.44,1848.0,1849.33,4588.0
2025-03-06 12:00:00,1849.33,1850.0,1836.09,1836.1,11095.0,1849.33,1850.0,1836.09,1836.1,11095.0
2025-03-06 12:30:00,1837.31,1838.15,1829.15,1835.72,1108.0,1837.31,1838.15,1829.15,1835.72,1108.0
2025-03-06 13:00:00,1836.53,1836.54,1827.4,1834.82,1200.0,1836.53,1836.54,1827.4,1834.82,1200.0
2025-03-06 13:30:00,1834.94,1834.94,1830.16,1833.23,2600.0,1834.94,1834.94,1830.16,1833.23,2600.0
2025-03-06 14:00:00,1830.34,1831.58,1814.97,1814.98,2257.0,1830.34,1831.58,1814.97,1814.98,2257.0
2025-03-06 14:30:00,1812.99,1831.32,1809.85,1824.22,3611.0,1812.99,1831.32,1809.85,1824.22,3611.0
2025-03-06 15:00:00,1822.02,1830.3,1822.02,1823.47,1800.0,1822.02,1830.3,1822.02,1823.47,1800.0
2025-03-06 15:30:00,1822.58,1831.33,1815.36,1816.95,6050.0,1822.58,1831.33,1815.36,1816.95,6050.0
2025-03-07 09:30:00,1819.61,1859.76,1805.84,1846.77,5393.0,1819.61,1859.76,1805.84,1846.77,5393.0
2025-03-07 10:00:00,1838.77,1838.77,1814.85,1820.08,1630.0,1838.77,1838.77,1814.85,1820.08,1630.0
2025-03-07 10:30:00,1819.28,1820.73,1808.0,1815.06,2882.0,1819.28,1820.73,1808.0,1815.06,2882.0
2025-03-07 11:00:00,1812.79,1812.79,1782.0,1795.0,3699.0,1812.79,1812.79,1782.0,1795.0,3699.0
2025-03-07 11:30:00,1786.72,1786.72,1771.82,1774.76,3193.0,1786.72,1786.72,1771.82,1774.76,3193.0
2025-03-07 12:00:00,1777.9,1779.47,1767.2,1772.64,3834.0,1777.9,1779.47,1767.2,1772.64,3834.0
2025-03-07 12:30:00,1780.69,1797.86,1780.69,1797.86,3306.0,1780.69,1797.86,1780.69,1797.86,3306.0
2025-03-07 13:00:00,1789.58,1800.0,1789.58,1795.39,2222.0,1789.58,1800.0,1789.58,1795.39,2222.0
2025-03-07 13:30:00,1797.18,1817.04,1796.14,1816.39,10124.0,1797.18,1817.04,1796.14,1816.39,10124.0
2025-03-07 14:00:00,1823.99,1823.99,1804.96,1814.37,5810.0,1823.99,1823.99,1804.96,1814.37,5810.0
2025-03-07 14:30:00,1815.28,1821.03,1815.28,1818.04,1100.0,1815.28,1821.03,1815.28,1818.04,1100.0
2025-03-07 15:00:00,1815.06,1833.93,1815.06,1832.91,3045.0,1815.06,1833.93,1815.06,1832.91,3045.0
2025-03-07 15:30:00,1833.69,1836.9,1823.65,1836.18,11703.0,1833.69,1836.9,1823.65,1836.18,11703.0
2025-03-10 09:30:00,1790.61,1790.61,1757.91,1760.29,6131.0,1790.61,1790.61,1757.91,1760.29,6131.0
2025-03-10 10:00:00,1755.12,1755.54,1735.89,1735.89,3530.0,1755.12,1755.54,1735.89,1735.89,3530.0
2025-03-10 10:30:00,1737.85,1745.11,1709.84,1718.6,6213.0,1737.85,1745.11,1709.84,1718.6,6213.0
2025-03-10 11:00:00,1725.97,1725.97,1710.0,1712.46,2951.0,1725.97,1725.97,1710.0,1712.46,2951.0
2025-03-10 11:30:00,1715.25,1720.13,1707.16,1716.31,1273.0,1715.25,1720.13,1707.16,1716.31,1273.0
2025-03-10 12:00:00,1714.27,1714.27,1708.89,1711.85,1372.0,1714.27,1714.27,1708.89,1711.85,1372.0
2025-03-10 12:30:00,1717.25,1719.23,1708.18,1712.58,1000.0,1717.25,1719.23,1708.18,1712.58,1000.0
2025-03-10 13:00:00,1708.15,1713.51,1703.0,1712.67,3024.0,1708.15,1713.51,1703.0,1712.67,3024.0
2025-03-10 13:30:00,1707.91,1707.93,1697.39,1699.12,2311.0,1707.91,1707.93,1697.39,1699.12,2311.0
2025-03-10 14:00:00,1695.01,1697.07,1689.72,1695.34,3574.0,1695.01,1697.07,1689.72,1695.34,3574.0
2025-03-10 14:30:00,1695.34,1704.36,1695.34,1697.72,3385.0,1695.34,1704.36,1695.34,1697.72,3385.0
2025-03-10 15:00:00,1699.2,1712.88,1691.13,1712.88,7007.0,1699.2,1712.88,1691.13,1712.88,7007.0
2025-03-10 15:30:00,1717.19,1717.19,1688.8,1695.34,25393.0,1717.19,1717.19,1688.8,1695.34,25393.0
2025-03-11 09:30:00,1695.35,1700.0,1685.0,1689.46,2589.0,1695.35,1700.0,1685.0,1689.46,2589.0
2025-03-11 10:00:00,1683.4,1684.94,1676.85,1681.82,1437.0,1683.4,1684.94,1676.85,1681.82,1437.0
2025-03-11 10:30:00,1677.06,1712.08,1677.06,1712.08,1424.0,1677.06,1712.08,1677.06,1712.08,1424.0
2025-03-11 11:00:00,1702.1,1725.81,1702.1,1725.23,3466.0,1702.1,1725.81,1702.1,1725.23,3466.0
2025-03-11 11:30:00,1723.08,1725.0,1722.91,1723.03,500.0,1723.08,1725.0,1722.91,1723.03,500.0
2025-03-11 12:00:00,1720.67,1722.89,1719.86,1719.86,400.0,1720.67,1722.89,1719.86,1719.86,400.0
2025-03-11 12:30:00,1725.86,1735.09,1724.97,1729.46,1600.0,1725.86,1735.09,1724.97,1729.46,1600.0
2025-03-11 13:00:00,1725.42,1727.79,1719.14,1719.14,2142.0,1725.42,1727.79,1719.14,1719.14,2142.0
2025-03-11 13:30:00,1722.85,1727.48,1713.28,1716.43,5029.0,1722.85,1727.48,1713.28,1716.43,5029.0
2025-03-11 14:00:00,1716.43,1737.31,1716.43,1737.31,2093.0,1716.43,1737.31,1716.43,1737.31,2093.0
2025-03-11 14:30:00,1733.82,1747.56,1733.81,1747.56,6800.0,1733.82,1747.56,1733.81,1747.56,6800.0
2025-03-11 15:00:00,1751.37,1751.37,1725.5,1725.51,3384.0,1751.37,1751.37,1725.5,1725.51,3384.0
2025-03-11 15:30:00,1726.21,1727.96,1716.5,1721.18,19492.0,1726.21,1727.96,1716.5,1721.18,19492.0
2025-03-12 09:30:00,1756.02,1775.0,1731.41,1758.14,5979.0,1756.02,1775.0,1731.41,1758.14,5979.0
2025-03-12 10:00:00,1759.45,1766.58,1755.59,1762.36,2379.0,1759.45,1766.58,1755.59,1762.36,2379.0
2025-03-12 10:30:00,1760.06,1764.85,1742.26,1749.97,3191.0,1760.06,1764.85,1742.26,1749.97,3191.0
2025-03-12 11:00:00,1751.1,1756.49,1745.33,1756.49,2746.0,1751.1,1756.49,1745.33,1756.49,2746.0
2025-03-12 11:30:00,1759.23,1766.21,1758.74,1766.21,1504.0,1759.23,1766.21,1758.74,1766.21,1504.0
2025-03-12 12:00:00,1765.85,1777.2,1762.42,1775.7,2781.0,1765.85,1777.2,1762.42,1775.7,2781.0
2025-03-12 12:30:00,1780.95,1784.41,1778.14,1780.02,2640.0,1780.95,1784.41,1778.14,1780.02,2640.0
2025-03-12 13:00:00,1777.78,1792.16,1771.21,1792.16,1845.0,1777.78,1792.16,1771.21,1792.16,1845.0
2025-03-12 13:30:00,1791.76,1791.76,1763.18,1763.18,1864.0,1791.76,1791.76,1763.18,1763.18,1864.0
2025-03-12 14:00:00,1768.34,1772.73,1763.85,1772.73,628.0,1768.34,1772.73,1763.85,1772.73,628.0
2025-03-12 14:30:00,1775.0,1780.59,1772.31,1780.59,1690.0,1775.0,1780.59,1772.31,1780.59,1690.0
2025-03-12 15:00:00,1779.31,1779.31,1770.0,1775.13,3422.0,1779.31,1779.31,1770.0,1775.13,3422.0
2025-03-12 15:30:00,1775.73,1779.0,1767.34,1777.84,17524.0,1775.73,1779.0,1767.34,1777.84,17524.0
2025-03-13 09:30:00,1770.0,1770.0,1720.58,1727.19,2061.0,1770.0,1770.0,1720.58,1727.19,2061.0
2025-03-13 10:00:00,1731.84,1766.14,1731.83,1761.41,758.0,1731.84,1766.14,1731.83,1761.41,758.0
2025-03-13 10:30:00,1754.38,1754.38,1745.7,1753.78,1012.0,1754.38,1754.38,1745.7,1753.78,1012.0
2025-03-13 11:00:00,1755.76,1756.0,1741.7,1742.6,1354.0,1755.76,1756.0,1741.7,1742.6,1354.0
2025-03-13 11:30:00,1739.49,1740.34,1737.56,1738.41,800.0,1739.49,1740.34,1737.56,1738.41,800.0
2025-03-13 12:00:00,1741.52,1743.54,1739.82,1739.82,700.0,1741.52,1743.54,1739.82,1739.82,700.0
2025-03-13 12:30:00,1748.65,1758.11,1747.78,1753.54,1592.0,1748.65,1758.11,1747.78,1753.54,1592.0
2025-03-13 13:00:00,1753.04,1753.04,1737.0,1743.05,1724.0,1753.04,1753.04,1737.0,1743.05,1724.0
2025-03-13 13:30:00,1741.82,1744.85,1739.6,1744.2,971.0,1741.82,1744.85,1739.6,1744.2,971.0
2025-03-13 14:00:00,1746.8,1748.87,1743.76,1748.87,1039.0,1746.8,1748.87,1743.76,1748.87,1039.0
2025-03-13 14:30:00,1757.84,1760.02,1752.64,1759.57,901.0,1757.84,1760.02,1752.64,1759.57,901.0
2025-03-13 15:00:00,1758.06,1758.06,1746.99,1746.99,805.0,1758.06,1758.06,1746.99,1746.99,805.0
2025-03-13 15:30:00,1746.99,1751.23,1741.91,1743.3,2886.0,1746.99,1751.23,1741.91,1743.3,2886.0
2025-03-14 09:30:00,1759.0,1779.3,1757.53,1779.3,2865.0,1759.0,1779.3,1757.53,1779.3,2865.0
2025-03-14 10:00:00,1781.4,1794.37,1780.62,1792.95,3614.0,1781.4,1794.37,1780.62,1792.95,3614.0
2025-03-14 10:30:00,1799.52,1812.9,1793.42,1807.0,6080.0,1799.52,1812.9,1793.42,1807.0,6080.0
2025-03-14 11:00:00,1812.6,1812.6,1806.75,1809.5,2389.0,1812.6,1812.6,1806.75,1809.5,2389.0
2025-03-14 11:30:00,1805.44,1805.44,1797.85,1800.15,854.0,1805.44,1805.44,1797.85,1800.15,854.0
2025-03-14 12:00:00,1800.79,1802.56,1799.62,1800.39,800.0,1800.79,1802.56,1799.62,1800.39,800.0
2025-03-14 12:30:00,1802.56,1806.12,1800.12,1804.13,1843.0,1802.56,1806.12,1800.12,1804.13,1843.0
2025-03-14 13:00:00,1805.63,1810.54,1805.62,1810.54,739.0,1805.63,1810.54,1805.62,1810.54,739.0
2025-03-14 13:30:00,1807.73,1811.31,1807.03,1807.42,1228.0,1807.73,1811.31,1807.03,1807.42,1228.0
2025-03-14 14:00:00,1806.11,1806.11,1802.83,1803.66,451.0,1806.11,1806.11,1802.83,1803.66,451.0
2025-03-14 14:30:00,1806.92,1814.68,1805.47,1805.48,3910.0,1806.92,1814.68,1805.47,1805.48,3910.0
2025-03-14 15:00:00,1806.48,1807.38,1801.08,1804.31,1975.0,1806.48,1807.38,1801.08,1804.31,1975.0
2025-03-14 15:30:00,1803.29,1806.48,1798.39,1800.45,6799.0,1803.29,1806.48,1798.39,1800.45,6799.0
2025-03-17 09:30:00,1797.89,1834.53,1797.89,1826.2,5051.0,1797.89,1834.53,1797.89,1826.2,5051.0
2025-03-17 10:00:00,1826.19,1842.94,1818.98,1827.75,2760.0,1826.19,1842.94,1818.98,1827.75,2760.0
2025-03-17 10:30:00,1833.49,1839.98,1830.0,1832.59,2603.0,1833.49,1839.98,1830.0,1832.59,2603.0
2025-03-17 11:00:00,1829.02,1840.61,1829.02,1839.59,1176.0,1829.02,1840.61,1829.02,1839.59,1176.0
2025-03-17 11:30:00,1836.27,1836.27,1831.54,1831.92,400.0,1836.27,1836.27,1831.54,1831.92,400.0
2025-03-17 12:00:00,1841.36,1841.36,1834.03,1834.03,500.0,1841.36,1841.36,1834.03,1834.03,500.0
2025-03-17 12:30:00,1832.69,1833.1,1832.68,1832.68,320.0,1832.69,1833.1,1832.68,1832.68,320.0
2025-03-17 13:00:00,1838.84,1838.84,1836.8,1836.81,607.0,1838.84,1838.84,1836.8,1836.81,607.0
2025-03-17 13:30:00,1841.46,1843.76,1841.46,1843.76,446.0,1841.46,1843.76,1841.46,1843.76,446.0
2025-03-17 14:00:00,1852.56,1862.5,1848.47,1862.5,3069.0,1852.56,1862.5,1848.47,1862.5,3069.0
2025-03-17 14:30:00,1863.15,1872.32,1863.15,1866.14,2941.0,1863.15,1872.32,1863.15,1866.14,2941.0
2025-03-17 15:00:00,1863.47,1863.47,1855.49,1857.51,2582.0,1863.47,1863.47,1855.49,1857.51,2582.0
2025-03-17 15:30:00,1861.19,1861.35,1844.65,1845.98,10299.0,1861.19,1861.35,1844.65,1845.98,10299.0
2025-03-18 09:30:00,1836.77,1851.44,1826.18,1834.29,4870.0,1836.77,1851.44,1826.18,1834.29,4870.0
2025-03-18 10:00:00,1827.55,1835.5,1826.01,1834.16,1425.0,1827.55,1835.5,1826.01,1834.16,1425.0
2025-03-18 10:30:00,1834.17,1834.17,1820.41,1820.41,2100.0,1834.17,1834.17,1820.41,1820.41,2100.0
2025-03-18 11:00:00,1812.57,1812.57,1803.19,1806.76,1009.0,1812.57,1812.57,1803.19,1806.76,1009.0
2025-03-18 11:30:00,1807.27,1807.27,1794.07,1795.05,1759.0,1807.27,1807.27,1794.07,1795.05,1759.0
2025-03-18 12:00:00,1797.96,1815.77,1797.96,1815.77,900.0,1797.96,1815.77,1797.96,1815.77,900.0
2025-03-18 12:30:00,1817.22,1821.65,1810.51,1821.65,3843.0,1817.22,1821.65,1810.51,1821.65,3843.0
2025-03-18 13:00:00,1821.35,1821.35,1817.61,1820.64,700.0,1821.35,1821.35,1817.61,1820.64,700.0
2025-03-18 13:30:00,1820.64,1825.69,1819.43,1819.43,4114.0,1820.64,1825.69,1819.43,1819.43,4114.0
2025-03-18 14:00:00,1810.0,1813.57,1806.98,1813.57,401.0,1810.0,1813.57,1806.98,1813.57,401.0
2025-03-18 14:30:00,1807.06,1818.28,1807.06,1817.25,1126.0,1807.06,1818.28,1807.06,1817.25,1126.0
2025-03-18 15:00:00,1814.29,1817.62,1814.29,1817.29,600.0,1814.29,1817.62,1814.29,1817.29,600.0
2025-03-18 15:30:00,1819.14,1819.14,1808.18,1811.24,4035.0,1819.14,1819.14,1808.18,1811.24,4035.0
2025-03-19 09:30:00,1827.43,1844.67,1824.93,1844.67,1370.0,1827.43,1844.67,1824.93,1844.67,1370.0
2025-03-19 10:00:00,1851.76,1860.53,1849.37,1849.37,1846.0,1851.76,1860.53,1849.37,1849.37,1846.0
2025-03-19 10:30:00,1855.32,1862.82,1855.31,1860.54,749.0,1855.32,1862.82,1855.31,1860.54,749.0
2025-03-19 11:00:00,1866.51,1874.84,1862.39,1874.83,2585.0,1866.51,1874.84,1862.39,1874.83,2585.0
2025-03-19 11:30:00,1877.0,1877.0,1871.99,1871.99,2024.0,1877.0,1877.0,1871.99,1871.99,2024.0
2025-03-19 12:00:00,1877.84,1879.46,1874.7,1879.29,1255.0,1877.84,1879.46,1874.7,1879.29,1255.0
2025-03-19 12:30:00,1877.79,1881.19,1876.88,1879.06,2482.0,1877.79,1881.19,1876.88,1879.06,2482.0
2025-03-19 13:00:00,1870.39,1870.39,1857.73,1857.73,700.0,1870.39,1870.39,1857.73,1857.73,700.0
2025-03-19 13:30:00,1858.54,1858.54,1856.4,1856.41,200.0,1858.54,1858.54,1856.4,1856.41,200.0
2025-03-19 14:00:00,1855.24,1864.06,1851.55,1863.0,412.0,1855.24,1864.06,1851.55,1863.0,412.0
2025-03-19 14:30:00,1869.8,1876.56,1864.72,1876.34,1790.0,1869.8,1876.56,1864.72,1876.34,1790.0
2025-03-19 15:00:00,1876.34,1885.47,1867.61,1870.4,2938.0,1876.34,1885.47,1867.61,1870.4,2938.0
2025-03-19 15:30:00,1870.4,1881.1,1870.01,1875.55,6933.0,1870.4,1881.1,1870.01,1875.55,6933.0
2025-03-20 09:30:00,1849.96,1859.85,1849.09,1857.61,3269.0,1849.96,1859.85,1849.09,1857.61,3269.0
2025-03-20 10:00:00,1861.76,1874.09,1859.4,1872.38,2431.0,1861.76,1874.09,1859.4,1872.38,2431.0
2025-03-20 10:30:00,1871.06,1880.09,1868.65,1872.75,2924.0,1871.06,1880.09,1868.65,1872.75,2924.0
2025-03-20 11:00:00,1867.81,1871.38,1867.8,1871.38,500.0,1867.81,1871.38,1867.8,1871.38,500.0
2025-03-20 11:30:00,1874.45,1874.66,1869.34,1873.52,600.0,1874.45,1874.66,1869.34,1873.52,600.0
2025-03-20 12:00:00,1874.25,1874.25,1863.1,1863.27,800.0,1874.25,1874.25,1863.1,1863.27,800.0
2025-03-20 12:30:00,1860.5,1869.47,1860.5,1865.12,869.0,1860.5,1869.47,1860.5,1865.12,869.0
2025-03-20 13:00:00,1868.71,1875.03,1864.8,1864.8,1137.0,1868.71,1875.03,1864.8,1864.8,1137.0
2025-03-20 13:30:00,1866.11,1870.62,1861.7,1861.7,3373.0,1866.11,1870.62,1861.7,1861.7,3373.0
2025-03-20 14:00:00,1862.33,1862.57,1851.99,1851.99,1727.0,1862.33,1862.57,1851.99,1851.99,1727.0
2025-03-20 14:30:00,1850.76,1862.36,1850.76,1861.23,1444.0,1850.76,1862.36,1850.76,1861.23,1444.0
2025-03-20 15:00:00,1861.57,1864.53,1861.56,1862.38,739.0,1861.57,1864.53,1861.56,1862.38,739.0
2025-03-20 15:30:00,1861.03,1862.1,1850.29,1853.45,25581.0,1861.03,1862.1,1850.29,1853.45,25581.0
2025-03-21 09:30:00,1841.84,1841.84,1825.64,1834.47,17083.0,1841.84,1841.84,1825.64,1834.47,17083.0
2025-03-21 10:00:00,1829.3,1829.3,1818.35,1821.73,1504.0,1829.3,1829.3,1818.35,1821.73,1504.0
2025-03-21 10:30:00,1831.58,1843.24,1829.38,1843.24,1510.0,1831.58,1843.24,1829.38,1843.24,1510.0
2025-03-21 11:00:00,1839.37,1841.23,1830.94,1830.95,900.0,1839.37,1841.23,1830.94,1830.95,900.0
2025-03-21 11:30:00,1837.02,1839.08,1831.76,1834.48,2639.0,1837.02,1839.08,1831.76,1834.48,2639.0
2025-03-21 12:00:00,1831.0,1851.34,1831.0,1850.5,3911.0,1831.0,1851.34,1831.0,1850.5,3911.0
2025-03-21 12:30:00,1844.6,1848.73,1844.6,1847.42,929.0,1844.6,1848.73,1844.6,1847.42,929.0
2025-03-21 13:00:00,1844.76,1845.91,1844.75,1845.9,294.0,1844.76,1845.91,1844.75,1845.9,294.0
2025-03-21 13:30:00,1844.27,1844.28,1844.27,1844.27,469.0,1844.27,1844.28,1844.27,1844.27,469.0
2025-03-21 14:00:00,1840.86,1843.75,1840.86,1842.27,2466.0,1840.86,1843.75,1840.86,1842.27,2466.0
2025-03-21 14:30:00,1842.49,1848.56,1840.96,1848.56,786.0,1842.49,1848.56,1840.96,1848.56,786.0
2025-03-21 15:00:00,1839.91,1844.15,1839.91,1844.15,200.0,1839.91,1844.15,1839.91,1844.15,200.0
2025-03-21 15:30:00,1847.83,1859.7,1847.83,1853.86,9864.0,1847.83,1859.7,1847.83,1853.86,9864.0
2025-03-24 09:30:00,1886.54,1893.52,1879.15,1890.99,2624.0,1886.54,1893.52,1879.15,1890.99,2624.0
2025-03-24 10:00:00,1890.99,1890.99,1880.59,1882.94,2064.0,1890.99,1890.99,1880.59,1882.94,2064.0
2025-03-24 10:30:00,1883.0,1888.24,1883.0,1886.2,1300.0,1883.0,1888.24,1883.0,1886.2,1300.0
2025-03-24 11:00:00,1893.36,1893.36,1888.55,1892.79,1134.0,1893.36,1893.36,1888.55,1892.79,1134.0
2025-03-24 11:30:00,1893.17,1896.56,1888.76,1896.56,4850.0,1893.17,1896.56,1888.76,1896.56,4850.0
2025-03-24 12:00:00,1894.07,1895.2,1891.83,1891.84,1750.0,1894.07,1895.2,1891.83,1891.84,1750.0
2025-03-24 12:30:00,1890.9,1893.86,1886.1,1889.14,3063.0,1890.9,1893.86,1886.1,1889.14,3063.0
2025-03-24 13:00:00,1889.47,1892.84,1887.1,1887.1,4789.0,1889.47,1892.84,1887.1,1887.1,4789.0
2025-03-24 13:30:00,1890.12,1890.13,1885.63,1887.13,500.0,1890.12,1890.13,1885.63,1887.13,500.0
2025-03-24 14:00:00,1883.61,1884.07,1880.6,1880.6,300.0,1883.61,1884.07,1880.6,1880.6,300.0
2025-03-24 14:30:00,1885.02,1890.11,1883.77,1890.11,1531.0,1885.02,1890.11,1883.77,1890.11,1531.0
2025-03-24 15:00:00,1890.62,1897.96,1890.62,1890.68,2330.0,1890.62,1897.96,1890.62,1890.68,2330.0
2025-03-24 15:30:00,1889.56,1906.92,1889.56,1899.14,6669.0,1889.56,1906.92,1889.56,1899.14,6669.0
2025-03-25 09:30:00,1897.0,1907.7,1897.0,1897.46,1192.0,1897.0,1907.7,1897.0,1897.46,1192.0
2025-03-25 10:00:00,1901.73,1910.01,1901.72,1910.01,1085.0,1901.73,1910.01,1901.72,1910.01,1085.0
2025-03-25 10:30:00,1915.49,1915.49,1910.53,1912.81,3089.0,1915.49,1915.49,1910.53,1912.81,3089.0
2025-03-25 11:00:00,1910.15,1913.47,1909.87,1909.88,2467.0,1910.15,1913.47,1909.87,1909.88,2467.0
2025-03-25 11:30:00,1909.95,1910.0,1901.9,1901.91,3515.0,1909.95,1910.0,1901.9,1901.91,3515.0
2025-03-25 12:00:00,1901.54,1902.0,1898.31,1898.33,2114.0,1901.54,1902.0,1898.31,1898.33,2114.0
2025-03-25 12:30:00,1898.56,1898.79,1894.3,1898.41,992.0,1898.56,1898.79,1894.3,1898.41,992.0
2025-03-25 13:00:00,1896.37,1899.05,1893.28,1897.48,1282.0,1896.37,1899.05,1893.28,1897.48,1282.0
2025-03-25 13:30:00,1898.66,1898.87,1897.51,1897.51,500.0,1898.66,1898.87,1897.51,1897.51,500.0
2025-03-25 14:00:00,1896.1,1900.0,1895.33,1898.1,500.0,1896.1,1900.0,1895.33,1898.1,500.0
2025-03-25 14:30:00,1896.54,1900.49,1893.31,1896.57,1203.0,1896.54,1900.49,1893.31,1896.57,1203.0
2025-03-25 15:00:00,1901.81,1905.0,1901.81,1905.0,210.0,1901.81,1905.0,1901.81,1905.0,210.0
2025-03-25 15:30:00,1914.44,1925.0,1913.85,1919.94,6915.0,1914.44,1925.0,1913.85,1919.94,6915.0
2025-03-26 09:30:00,1919.64,1919.64,1897.97,1897.97,2887.0,1919.64,1919.64,1897.97,1897.97,2887.0
2025-03-26 10:00:00,1898.03,1901.63,1879.97,1883.0,2748.0,1898.03,1901.63,1879.97,1883.0,2748.0
2025-03-26 10:30:00,1892.73,1893.7,1886.33,1892.12,1600.0,1892.73,1893.7,1886.33,1892.12,1600.0
2025-03-26 11:00:00,1888.63,1894.88,1888.63,1894.24,1900.0,1888.63,1894.88,1888.63,1894.24,1900.0
2025-03-26 11:30:00,1890.94,1892.45,1880.27,1880.27,800.0,1890.94,1892.45,1880.27,1880.27,800.0
2025-03-26 12:00:00,1877.28,1883.45,1877.28,1883.45,2298.0,1877.28,1883.45,1877.28,1883.45,2298.0
2025-03-26 12:30:00,1883.71,1884.62,1877.0,1877.0,1800.0,1883.71,1884.62,1877.0,1877.0,1800.0
2025-03-26 13:00:00,1878.21,1878.21,1868.63,1870.7,2085.0,1878.21,1878.21,1868.63,1870.7,2085.0
2025-03-26 13:30:00,1869.27,1869.41,1865.55,1868.64,1596.0,1869.27,1869.41,1865.55,1868.64,1596.0
2025-03-26 14:00:00,1868.14,1872.41,1865.75,1869.81,3087.0,1868.14,1872.41,1865.75,1869.81,3087.0
2025-03-26 14:30:00,1872.31,1872.31,1866.22,1868.44,2837.0,1872.31,1872.31,1866.22,1868.44,2837.0
2025-03-26 15:00:00,1871.75,1876.49,1871.44,1876.49,305.0,1871.75,1876.49,1871.44,1876.49,305.0
2025-03-26 15:30:00,1878.23,1889.3,1878.23,1884.99,2913.0,1878.23,1889.3,1878.23,1884.99,2913.0
2025-03-27 09:30:00,1886.72,1886.72,1849.99,1873.18,1988.0,1886.72,1886.72,1849.99,1873.18,1988.0
2025-03-27 10:00:00,1871.63,1880.99,1869.33,1878.14,2252.0,1871.63,1880.99,1869.33,1878.14,2252.0
2025-03-27 10:30:00,1883.3,1890.41,1882.38,1890.41,620.0,1883.3,1890.41,1882.38,1890.41,620.0
2025-03-27 11:00:00,1890.36,1890.46,1867.74,1867.74,1624.0,1890.36,1890.46,1867.74,1867.74,1624.0
2025-03-27 11:30:00,1864.86,1867.17,1860.34,1867.17,748.0,1864.86,1867.17,1860.34,1867.17,748.0
2025-03-27 12:00:00,1868.66,1868.66,1868.65,1868.66,100.0,1868.66,1868.66,1868.65,1868.66,100.0
2025-03-27 12:30:00,1867.91,1876.73,1862.66,1862.66,459.0,1867.91,1876.73,1862.66,1862.66,459.0
2025-03-27 13:00:00,1863.78,1870.73,1863.78,1870.73,717.0,1863.78,1870.73,1863.78,1870.73,717.0
2025-03-27 13:30:00,1866.42,1868.79,1864.04,1864.04,591.0,1866.42,1868.79,1864.04,1864.04,591.0
2025-03-27 14:00:00,1870.22,1871.59,1870.22,1871.59,300.0,1870.22,1871.59,1870.22,1871.59,300.0
2025-03-27 14:30:00,1874.76,1880.02,1874.75,1876.55,400.0,1874.76,1880.02,1874.75,1876.55,400.0
2025-03-27 15:00:00,1880.56,1880.74,1880.56,1880.69,300.0,1880.56,1880.74,1880.56,1880.69,300.0
2025-03-27 15:30:00,1881.51,1881.51,1868.12,1870.46,3246.0,1881.51,1881.51,1868.12,1870.46,3246.0
2025-03-28 09:30:00,1874.09,1874.09,1832.86,1837.41,2339.0,1874.09,1874.09,1832.86,1837.41,2339.0
2025-03-28 10:00:00,1835.98,1843.82,1822.82,1830.71,1357.0,1835.98,1843.82,1822.82,1830.71,1357.0
2025-03-28 10:30:00,1826.35,1828.37,1816.53,1827.62,2496.0,1826.35,1828.37,1816.53,1827.62,2496.0
2025-03-28 11:00:00,1822.38,1831.09,1819.99,1823.82,864.0,1822.38,1831.09,1819.99,1823.82,864.0
2025-03-28 11:30:00,1828.83,1828.83,1826.22,1826.23,500.0,1828.83,1828.83,1826.22,1826.23,500.0
2025-03-28 12:00:00,1821.4,1825.69,1815.26,1825.69,1604.0,1821.4,1825.69,1815.26,1825.69,1604.0
2025-03-28 12:30:00,1823.05,1827.02,1822.65,1822.65,1240.0,1823.05,1827.02,1822.65,1822.65,1240.0
2025-03-28 13:00:00,1820.02,1821.1,1811.95,1816.19,5415.0,1820.02,1821.1,1811.95,1816.19,5415.0
2025-03-28 13:30:00,1815.06,1825.22,1815.05,1825.22,600.0,1815.06,1825.22,1815.05,1825.22,600.0
2025-03-28 14:00:00,1829.63,1831.1,1824.9,1827.88,2300.0,1829.63,1831.1,1824.9,1827.88,2300.0
2025-03-28 14:30:00,1827.59,1833.09,1825.75,1833.09,4224.0,1827.59,1833.09,1825.75,1833.09,4224.0
2025-03-28 15:00:00,1832.06,1838.15,1828.57,1829.78,3388.0,1832.06,1838.15,1828.57,1829.78,3388.0
2025-03-28 15:30:00,1832.09,1835.58,1823.53,1831.22,9381.0,1832.09,1835.58,1823.53,1831.22,9381.0
2025-03-31 09:30:00,1814.71,1843.96,1795.0,1808.97,2737.0,1814.71,1843.96,1795.0,1808.97,2737.0
2025-03-31 10:00:00,1808.97,1811.45,1790.12,1794.21,10202.0,1808.97,1811.45,1790.12,1794.21,10202.0
2025-03-31 10:30:00,1793.88,1797.18,1784.61,1789.82,5175.0,1793.88,1797.18,1784.61,1789.82,5175.0
2025-03-31 11:00:00,1793.0,1810.69,1793.0,1808.31,1400.0,1793.0,1810.69,1793.0,1808.31,1400.0
2025-03-31 11:30:00,1807.91,1815.73,1807.9,1815.73,600.0,1807.91,1815.73,1807.9,1815.73,600.0
2025-03-31 12:00:00,1814.47,1818.51,1806.84,1818.51,1185.0,1814.47,1818.51,1806.84,1818.51,1185.0
2025-03-31 12:30:00,1818.43,1818.43,1818.43,1818.43,100.0,1818.43,1818.43,1818.43,1818.43,100.0
2025-03-31 13:00:00,1819.32,1820.76,1812.47,1812.47,1200.0,1819.32,1820.76,1812.47,1812.47,1200.0
2025-03-31 13:30:00,1812.21,1814.53,1812.21,1813.51,405.0,1812.21,1814.53,1812.21,1813.51,405.0
2025-03-31 14:00:00,1814.56,1830.0,1814.55,1830.0,3275.0,1814.56,1830.0,1814.55,1830.0,3275.0
2025-03-31 14:30:00,1828.0,1833.98,1828.0,1832.22,1532.0,1828.0,1833.98,1828.0,1832.22,1532.0
2025-03-31 15:00:00,1833.05,1837.0,1828.22,1828.23,599.0,1833.05,1837.0,1828.22,1828.23,599.0
2025-03-31 15:30:00,1827.97,1850.93,1827.97,1841.58,9183.0,1827.97,1850.93,1827.97,1841.58,9183.0
2025-04-01 09:30:00,1835.1,1840.05,1830.91,1838.48,2732.0,1835.1,1840.05,1830.91,1838.48,2732.0
2025-04-01 10:00:00,1829.23,1829.64,1825.35,1828.83,1011.0,1829.23,1829.64,1825.35,1828.83,1011.0
2025-04-01 10:30:00,1829.7,1842.56,1829.7,1842.56,600.0,1829.7,1842.56,1829.7,1842.56,600.0
2025-04-01 11:00:00,1858.88,1866.4,1858.88,1866.4,400.0,1858.88,1866.4,1858.88,1866.4,400.0
2025-04-01 11:30:00,1858.0,1863.4,1854.18,1862.3,600.0,1858.0,1863.4,1854.18,1862.3,600.0
2025-04-01 12:00:00,1865.0,1867.23,1860.35,1861.03,2428.0,1865.0,1867.23,1860.35,1861.03,2428.0
2025-04-01 12:30:00,1854.91,1858.08,1854.91,1858.08,400.0,1854.91,1858.08,1854.91,1858.08,400.0
2025-04-01 13:00:00,1858.5,1858.51,1851.0,1853.67,621.0,1858.5,1858.51,1851.0,1853.67,621.0
2025-04-01 13:30:00,1851.25,1853.98,1851.25,1853.93,815.0,1851.25,1853.98,1851.25,1853.93,815.0
2025-04-01 14:00:00,1850.16,1850.16,1843.57,1843.57,1427.0,1850.16,1850.16,1843.57,1843.57,1427.0
2025-04-01 14:30:00,1845.41,1857.42,1845.4,1857.42,2719.0,1845.41,1857.42,1845.4,1857.42,2719.0
2025-04-01 15:00:00,1855.3,1865.25,1855.29,1860.44,2412.0,1855.3,1865.25,1855.29,1860.44,2412.0
2025-04-01 15:30:00,1859.63,1872.63,1857.73,1869.07,6241.0,1859.63,1872.63,1857.73,1869.07,6241.0
2025-04-02 09:30:00,1843.83,1861.45,1824.51,1844.0,3688.0,1843.83,1861.45,1824.51,1844.0,3688.0
2025-04-02 10:00:00,1855.0,1855.0,1843.16,1847.3,2429.0,1855.0,1855.0,1843.16,1847.3,2429.0
2025-04-02 10:30:00,1852.06,1873.21,1852.06,1873.21,800.0,1852.06,1873.21,1852.06,1873.21,800.0
2025-04-02 11:00:00,1870.7,1878.11,1870.7,1876.95,1500.0,1870.7,1878.11,1870.7,1876.95,1500.0
2025-04-02 11:30:00,1878.04,1883.02,1875.17,1877.52,3779.0,1878.04,1883.02,1875.17,1877.52,3779.0
2025-04-02 12:00:00,1875.58,1880.81,1875.58,1880.64,1363.0,1875.58,1880.81,1875.58,1880.64,1363.0
2025-04-02 12:30:00,1882.96,1883.4,1876.85,1883.4,1101.0,1882.96,1883.4,1876.85,1883.4,1101.0
2025-04-02 13:00:00,1885.85,1889.13,1885.85,1889.13,500.0,1885.85,1889.13,1885.85,1889.13,500.0
2025-04-02 13:30:00,1885.79,1887.2,1877.48,1879.33,600.0,1885.79,1887.2,1877.48,1879.33,600.0
2025-04-02 14:00:00,1877.41,1878.77,1868.65,1868.65,1261.0,1877.41,1878.77,1868.65,1868.65,1261.0
2025-04-02 14:30:00,1877.23,1881.87,1873.11,1873.11,1700.0,1877.23,1881.87,1873.11,1873.11,1700.0
2025-04-02 15:00:00,1876.55,1879.19,1873.94,1876.87,938.0,1876.55,1879.19,1873.94,1876.87,938.0
2025-04-02 15:30:00,1878.84,1892.63,1878.83,1886.75,2505.0,1878.84,1892.63,1878.83,1886.75,2505.0
2025-04-03 09:30:00,1820.0,1853.53,1817.59,1818.77,5146.0,1820.0,1853.53,1817.59,1818.77,5146.0
2025-04-03 10:00:00,1817.29,1823.1,1802.91,1806.64,2543.0,1817.29,1823.1,1802.91,1806.64,2543.0
2025-04-03 10:30:00,1809.73,1816.73,1803.57,1810.6,1959.0,1809.73,1816.73,1803.57,1810.6,1959.0
2025-04-03 11:00:00,1814.95,1818.0,1800.06,1813.38,4537.0,1814.95,1818.0,1800.06,1813.38,4537.0
2025-04-03 11:30:00,1813.38,1831.4,1813.38,1829.88,2629.0,1813.38,1831.4,1813.38,1829.88,2629.0
2025-04-03 12:00:00,1833.38,1844.96,1832.98,1844.37,1627.0,1833.38,1844.96,1832.98,1844.37,1627.0
2025-04-03 12:30:00,1848.48,1849.15,1832.53,1832.53,1419.0,1848.48,1849.15,1832.53,1832.53,1419.0
2025-04-03 13:00:00,1835.95,1840.93,1835.5,1838.62,5000.0,1835.95,1840.93,1835.5,1838.62,5000.0
2025-04-03 13:30:00,1836.53,1842.16,1834.21,1834.21,1900.0,1836.53,1842.16,1834.21,1834.21,1900.0
2025-04-03 14:00:00,1821.23,1825.42,1819.8,1821.1,585.0,1821.23,1825.42,1819.8,1821.1,585.0
2025-04-03 14:30:00,1821.29,1829.82,1821.29,1826.05,1000.0,1821.29,1829.82,1821.29,1826.05,1000.0
2025-04-03 15:00:00,1828.16,1830.0,1811.12,1811.12,2009.0,1828.16,1830.0,1811.12,1811.12,2009.0
2025-04-03 15:30:00,1813.92,1813.92,1797.88,1801.11,3073.0,1813.92,1813.92,1797.88,1801.11,3073.0
2025-04-04 09:30:00,1757.2,1762.04,1733.74,1760.0,8953.0,1757.2,1762.04,1733.74,1760.0,8953.0
2025-04-04 10:00:00,1757.62,1757.62,1732.79,1735.52,2863.0,1757.62,1757.62,1732.79,1735.52,2863.0
2025-04-04 10:30:00,1732.0,1736.4,1707.33,1722.34,7870.0,1732.0,1736.4,1707.33,1722.34,7870.0
2025-04-04 11:00:00,1736.85,1765.0,1736.84,1759.6,3295.0,1736.85,1765.0,1736.84,1759.6,3295.0
2025-04-04 11:30:00,1748.31,1750.77,1740.46,1740.68,3060.0,1748.31,1750.77,1740.46,1740.68,3060.0
2025-04-04 12:00:00,1742.16,1752.75,1730.45,1739.9,1667.0,1742.16,1752.75,1730.45,1739.9,1667.0
2025-04-04 12:30:00,1738.56,1745.89,1723.98,1730.4,19805.0,1738.56,1745.89,1723.98,1730.4,19805.0
2025-04-04 13:00:00,1724.32,1724.32,1710.0,1713.04,1344.0,1724.32,1724.32,1710.0,1713.04,1344.0
2025-04-04 13:30:00,1728.05,1740.77,1717.64,1735.03,2164.0,1728.05,1740.77,1717.64,1735.03,2164.0
2025-04-04 14:00:00,1731.9,1732.5,1709.78,1709.78,6757.0,1731.9,1732.5,1709.78,1709.78,6757.0
2025-04-04 14:30:00,1714.85,1715.37,1688.0,1688.3,4681.0,1714.85,1715.37,1688.0,1688.3,4681.0
2025-04-04 15:00:00,1683.58,1704.47,1682.79,1700.18,3264.0,1683.58,1704.47,1682.79,1700.18,3264.0
2025-04-04 15:30:00,1706.9,1717.0,1673.59,1677.59,15470.0,1706.9,1717.0,1673.59,1677.59,15470.0
2025-04-07 09:30:00,1612.9,1662.46,1585.18,1644.75,14673.0,1612.9,1662.46,1585.18,1644.75,14673.0
2025-04-07 10:00:00,1660.0,1769.41,1649.5,1664.48,17390.0,1660.0,1769.41,1649.5,1664.48,17390.0
2025-04-07 10:30:00,1660.18,1719.75,1647.24,1719.25,6206.0,1660.18,1719.75,1647.24,1719.25,6206.0
2025-04-07 11:00:00,1714.04,1732.37,1681.83,1683.41,10480.0,1714.04,1732.37,1681.83,1683.41,10480.0
2025-04-07 11:30:00,1690.69,1713.89,1684.13,1705.04,3694.0,1690.69,1713.89,1684.13,1705.04,3694.0
2025-04-07 12:00:00,1704.55,1720.33,1687.47,1714.09,5875.0,1704.55,1720.33,1687.47,1714.09,5875.0
2025-04-07 12:30:00,1707.85,1708.15,1683.87,1683.88,2051.0,1707.85,1708.15,1683.87,1683.88,2051.0
2025-04-07 13:00:00,1690.98,1708.58,1680.91,1708.58,2961.0,1690.98,1708.58,1680.91,1708.58,2961.0
2025-04-07 13:30:00,1712.85,1738.51,1709.87,1735.21,2516.0,1712.85,1738.51,1709.87,1735.21,2516.0
2025-04-07 14:00:00,1729.58,1741.82,1715.49,1715.49,4728.0,1729.58,1741.82,1715.49,1715.49,4728.0
2025-04-07 14:30:00,1720.27,1728.66,1713.7,1715.8,3600.0,1720.27,1728.66,1713.7,1715.8,3600.0
2025-04-07 15:00:00,1718.18,1720.23,1695.18,1695.18,4003.0,1718.18,1720.23,1695.18,1695.18,4003.0
2025-04-07 15:30:00,1701.51,1714.4,1691.33,1707.84,7550.0,1701.51,1714.4,1691.33,1707.84,7550.0
2025-04-08 09:30:00,1770.0,1791.01,1766.51,1790.69,4535.0,1770.0,1791.01,1766.51,1790.69,4535.0
2025-04-08 10:00:00,1789.03,1792.28,1780.35,1780.36,3078.0,1789.03,1792.28,1780.35,1780.36,3078.0
2025-04-08 10:30:00,1781.6,1783.03,1771.43,1771.43,1222.0,1781.6,1783.03,1771.43,1771.43,1222.0
2025-04-08 11:00:00,1774.39,1776.27,1747.66,1752.7,2092.0,1774.39,1776.27,1747.66,1752.7,2092.0
2025-04-08 11:30:00,1749.61,1764.87,1749.6,1753.85,1598.0,1749.61,1764.87,1749.6,1753.85,1598.0
2025-04-08 12:00:00,1755.85,1759.26,1721.7,1728.51,3840.0,1755.85,1759.26,1721.7,1728.51,3840.0
2025-04-08 12:30:00,1729.0,1729.0,1705.77,1712.78,3348.0,1729.0,1729.0,1705.77,1712.78,3348.0
2025-04-08 13:00:00,1715.8,1716.22,1696.3,1696.3,726.0,1715.8,1716.22,1696.3,1696.3,726.0
2025-04-08 13:30:00,1709.83,1713.58,1701.94,1702.0,1586.0,1709.83,1713.58,1701.94,1702.0,1586.0
2025-04-08 14:00:00,1699.12,1705.46,1697.98,1697.99,1700.0,1699.12,1705.46,1697.98,1697.99,1700.0
2025-04-08 14:30:00,1697.2,1709.16,1687.24,1688.0,1800.0,1697.2,1709.16,1687.24,1688.0,1800.0
2025-04-08 15:00:00,1686.95,1686.95,1659.3,1680.43,4237.0,1686.95,1686.95,1659.3,1680.43,4237.0
2025-04-08 15:30:00,1679.04,1679.04,1642.64,1675.53,6352.0,1679.04,1679.04,1642.64,1675.53,6352.0
2025-04-09 09:30:00,1665.43,1710.06,1665.43,1686.02,6297.0,1665.43,1710.06,1665.43,1686.02,6297.0
2025-04-09 10:00:00,1701.78,1701.78,1687.43,1696.51,7221.0,1701.78,1701.78,1687.43,1696.51,7221.0
2025-04-09 10:30:00,1694.09,1698.88,1670.53,1670.54,4397.0,1694.09,1698.88,1670.53,1670.54,4397.0
2025-04-09 11:00:00,1666.18,1695.88,1666.17,1681.31,5523.0,1666.18,1695.88,1666.17,1681.31,5523.0
2025-04-09 11:30:00,1681.31,1684.31,1662.12,1662.12,3101.0,1681.31,1684.31,1662.12,1662.12,3101.0
2025-04-09 12:00:00,1667.68,1680.07,1664.79,1675.4,1850.0,1667.68,1680.07,1664.79,1675.4,1850.0
2025-04-09 12:30:00,1682.49,1693.71,1678.47,1693.7,1256.0,1682.49,1693.71,1678.47,1693.7,1256.0
2025-04-09 13:00:00,1691.23,1814.88,1680.75,1808.81,4608.0,1691.23,1814.88,1680.75,1808.81,4608.0
2025-04-09 13:30:00,1787.7,1846.05,1787.7,1846.05,10309.0,1787.7,1846.05,1787.7,1846.05,10309.0
2025-04-09 14:00:00,1852.05,1870.86,1813.72,1838.93,14973.0,1852.05,1870.86,1813.72,1838.93,14973.0
2025-04-09 14:30:00,1855.35,1858.73,1800.0,1810.2,5666.0,1855.35,1858.73,1800.0,1810.2,5666.0
2025-04-09 15:00:00,1810.01,1843.54,1805.45,1843.54,4928.0,1810.01,1843.54,1805.45,1843.54,4928.0
2025-04-09 15:30:00,1845.95,1851.65,1834.9,1847.34,23960.0,1845.95,1851.65,1834.9,1847.34,23960.0
2025-04-10 09:30:00,1810.88,1839.26,1805.1,1839.26,6248.0,1810.88,1839.26,1805.1,1839.26,6248.0
2025-04-10 10:00:00,1825.97,1835.45,1820.16,1834.53,900.0,1825.97,1835.45,1820.16,1834.53,900.0
2025-04-10 10:30:00,1844.98,1849.72,1834.33,1846.13,6530.0,1844.98,1849.72,1834.33,1846.13,6530.0
2025-04-10 11:00:00,1847.79,1866.38,1842.86,1846.39,4768.0,1847.79,1866.38,1842.86,1846.39,4768.0
2025-04-10 11:30:00,1847.1,1847.1,1825.33,1825.34,4144.0,1847.1,1847.1,1825.33,1825.34,4144.0
2025-04-10 12:00:00,1828.28,1828.28,1799.08,1799.09,6342.0,1828.28,1828.28,1799.08,1799.09,6342.0
2025-04-10 12:30:00,1799.32,1835.84,1799.31,1833.47,1200.0,1799.32,1835.84,1799.31,1833.47,1200.0
2025-04-10 13:00:00,1841.02,1842.82,1816.33,1831.48,4862.0,1841.02,1842.82,1816.33,1831.48,4862.0
2025-04-10 13:30:00,1832.67,1864.95,1830.39,1856.88,1255.0,1832.67,1864.95,1830.39,1856.88,1255.0
2025-04-10 14:00:00,1851.83,1873.3,1851.82,1872.86,7484.0,1851.83,1873.3,1851.82,1872.86,7484.0
2025-04-10 14:30:00,1875.4,1880.0,1846.98,1846.98,2781.0,1875.4,1880.0,1846.98,1846.98,2781.0
2025-04-10 15:00:00,1862.34,1865.34,1842.2,1842.21,3165.0,1862.34,1865.34,1842.2,1842.21,3165.0
2025-04-10 15:30:00,1852.49,1855.31,1829.98,1850.06,4510.0,1852.49,1855.31,1829.98,1850.06,4510.0
2025-04-11 09:30:00,1831.88,1858.92,1829.82,1845.0,9072.0,1831.88,1858.92,1829.82,1845.0,9072.0
2025-04-11 10:00:00,1836.88,1840.89,1824.34,1831.48,7621.0,1836.88,1840.89,1824.34,1831.48,7621.0
2025-04-11 10:30:00,1834.7,1856.1,1830.31,1833.46,8637.0,1834.7,1856.1,1830.31,1833.46,8637.0
2025-04-11 11:00:00,1833.46,1841.92,1831.5,1834.12,1621.0,1833.46,1841.92,1831.5,1834.12,1621.0
2025-04-11 11:30:00,1838.19,1849.0,1837.63,1837.64,1878.0,1838.19,1849.0,1837.63,1837.64,1878.0
2025-04-11 12:00:00,1852.45,1852.45,1844.79,1844.79,528.0,1852.45,1852.45,1844.79,1844.79,528.0
2025-04-11 12:30:00,1848.61,1874.22,1848.61,1861.89,2157.0,1848.61,1874.22,1848.61,1861.89,2157.0
2025-04-11 13:00:00,1866.23,1870.0,1860.05,1863.31,1384.0,1866.23,1870.0,1860.05,1863.31,1384.0
2025-04-11 13:30:00,1862.92,1890.99,1862.91,1880.1,1304.0,1862.92,1890.99,1862.91,1880.1,1304.0
2025-04-11 14:00:00,1879.68,1889.36,1876.01,1881.84,6098.0,1879.68,1889.36,1876.01,1881.84,6098.0
2025-04-11 14:30:00,1885.73,1888.36,1873.74,1876.06,2252.0,1885.73,1888.36,1873.74,1876.06,2252.0
2025-04-11 15:00:00,1886.77,1887.69,1884.4,1884.4,1393.0,1886.77,1887.69,1884.4,1884.4,1393.0
2025-04-11 15:30:00,1884.4,1902.86,1880.47,1890.22,10604.0,1884.4,1902.86,1880.47,1890.22,10604.0
2025-04-14 09:30:00,1904.0,1916.4,1901.1,1903.58,8320.0,1904.0,1916.4,1901.1,1903.58,8320.0
2025-04-14 10:00:00,1915.49,1917.41,1899.43,1903.92,1154.0,1915.49,1917.41,1899.43,1903.92,1154.0
2025-04-14 10:30:00,1917.3,1934.79,1905.61,1924.88,2214.0,1917.3,1934.79,1905.61,1924.88,2214.0
2025-04-14 11:00:00,1921.2,1921.2,1910.09,1910.1,526.0,1921.2,1921.2,1910.09,1910.1,526.0
2025-04-14 11:30:00,1907.28,1907.38,1894.23,1896.21,1993.0,1907.28,1907.38,1894.23,1896.21,1993.0
2025-04-14 12:00:00,1897.77,1912.54,1892.02,1905.17,2167.0,1897.77,1912.54,1892.02,1905.17,2167.0
2025-04-14 12:30:00,1907.24,1907.24,1900.77,1900.77,800.0,1907.24,1907.24,1900.77,1900.77,800.0
2025-04-14 13:00:00,1911.16,1911.16,1896.6,1908.1,6383.0,1911.16,1911.16,1896.6,1908.1,6383.0
2025-04-14 13:30:00,1903.33,1916.8,1903.32,1916.7,1641.0,1903.33,1916.8,1903.32,1916.7,1641.0
2025-04-14 14:00:00,1917.38,1924.98,1916.09,1924.98,1200.0,1917.38,1924.98,1916.09,1924.98,1200.0
2025-04-14 14:30:00,1921.12,1932.75,1920.93,1927.48,1453.0,1921.12,1932.75,1920.93,1927.48,1453.0
2025-04-14 15:00:00,1935.03,1943.43,1935.03,1940.91,1664.0,1935.03,1943.43,1935.03,1940.91,1664.0
2025-04-14 15:30:00,1934.06,1942.79,1929.39,1933.99,6332.0,1934.06,1942.79,1929.39,1933.99,6332.0
2025-04-15 09:30:00,1935.0,1957.17,1929.33,1952.11,3049.0,1935.0,1957.17,1929.33,1952.11,3049.0
2025-04-15 10:00:00,1941.57,1947.04,1928.78,1928.78,2177.0,1941.57,1947.04,1928.78,1928.78,2177.0
2025-04-15 10:30:00,1934.64,1945.0,1934.64,1942.71,2215.0,1934.64,1945.0,1934.64,1942.71,2215.0
2025-04-15 11:00:00,1945.0,1945.63,1937.83,1938.35,3417.0,1945.0,1945.63,1937.83,1938.35,3417.0
2025-04-15 11:30:00,1936.76,1937.09,1929.37,1932.84,3080.0,1936.76,1937.09,1929.37,1932.84,3080.0
2025-04-15 12:00:00,1932.72,1937.95,1930.82,1937.95,1100.0,1932.72,1937.95,1930.82,1937.95,1100.0
2025-04-15 12:30:00,1937.27,1937.27,1926.77,1926.77,500.0,1937.27,1937.27,1926.77,1926.77,500.0
2025-04-15 13:00:00,1930.9,1930.9,1919.99,1925.39,882.0,1930.9,1930.9,1919.99,1925.39,882.0
2025-04-15 13:30:00,1926.0,1931.64,1925.8,1926.07,602.0,1926.0,1931.64,1925.8,1926.07,602.0
2025-04-15 14:00:00,1926.86,1926.86,1921.05,1921.05,954.0,1926.86,1926.86,1921.05,1921.05,954.0
2025-04-15 14:30:00,1922.47,1922.47,1913.96,1919.53,4585.0,1922.47,1922.47,1913.96,1919.53,4585.0
2025-04-15 15:00:00,1915.96,1921.23,1911.78,1914.73,3555.0,1915.96,1921.23,1911.78,1914.73,3555.0
2025-04-15 15:30:00,1921.62,1925.74,1913.9,1923.91,7321.0,1921.62,1925.74,1913.9,1923.91,7321.0
2025-04-16 09:30:00,1900.8,1900.8,1882.29,1882.29,2168.0,1900.8,1900.8,1882.29,1882.29,2168.0
2025-04-16 10:00:00,1904.08,1904.9,1899.96,1902.02,804.0,1904.08,1904.9,1899.96,1902.02,804.0
2025-04-16 10:30:00,1908.88,1923.0,1908.88,1916.02,1230.0,1908.88,1923.0,1908.88,1916.02,1230.0
2025-04-16 11:00:00,1915.66,1936.83,1911.68,1936.83,5171.0,1915.66,1936.83,1911.68,1936.83,5171.0
2025-04-16 11:30:00,1930.59,1931.58,1916.27,1920.0,900.0,1930.59,1931.58,1916.27,1920.0,900.0
2025-04-16 12:00:00,1917.02,1917.02,1917.02,1917.02,1500.0,1917.02,1917.02,1917.02,1917.02,1500.0
2025-04-16 12:30:00,1917.43,1920.0,1917.23,1919.27,1535.0,1917.43,1920.0,1917.23,1919.27,1535.0
2025-04-16 13:00:00,1917.69,1920.15,1915.58,1920.0,812.0,1917.69,1920.15,1915.58,1920.0,812.0
2025-04-16 13:30:00,1919.5,1921.32,1889.84,1889.85,3325.0,1919.5,1921.32,1889.84,1889.85,3325.0
2025-04-16 14:00:00,1889.33,1898.4,1889.33,1898.4,1486.0,1889.33,1898.4,1889.33,1898.4,1486.0
2025-04-16 14:30:00,1897.68,1897.68,1892.75,1892.75,1031.0,1897.68,1897.68,1892.75,1892.75,1031.0
2025-04-16 15:00:00,1887.32,1890.64,1885.0,1885.0,1001.0,1887.32,1890.64,1885.0,1885.0,1001.0
2025-04-16 15:30:00,1885.79,1904.69,1885.79,1899.6,7593.0,1885.79,1904.69,1885.79,1899.6,7593.0
2025-04-17 09:30:00,1913.93,1917.65,1903.07,1917.64,7107.0,1913.93,1917.65,1903.07,1917.64,7107.0
2025-04-17 10:00:00,1914.54,1922.59,1888.27,1890.69,1652.0,1914.54,1922.59,1888.27,1890.69,1652.0
2025-04-17 10:30:00,1899.09,1900.66,1891.19,1896.24,1013.0,1899.09,1900.66,1891.19,1896.24,1013.0
2025-04-17 11:00:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:30:00,1911.36,1915.85,1910.76,1910.76,1100.0,1911.36,1915.85,1910.76,1910.76,1100.0
2025-04-17 12:00:00,1912.42,1912.42,1909.32,1909.32,200.0,1912.42,1912.42,1909.32,1909.32,200.0
2025-04-17 12:30:00,1917.9,1929.97,1917.22,1929.28,2600.0,1917.9,1929.97,1917.22,1929.28,2600.0
2025-04-17 13:00:00,1930.14,1930.15,1918.04,1923.28,2259.0,1930.14,1930.15,1918.04,1923.28,2259.0
2025-04-17 13:30:00,1927.21,1927.21,1918.04,1918.04,400.0,1927.21,1927.21,1918.04,1918.04,400.0
2025-04-17 14:00:00,1920.29,1931.07,1920.15,1931.07,1339.0,1920.29,1931.07,1920.15,1931.07,1339.0
2025-04-17 14:30:00,1926.96,1926.96,1916.22,1916.74,800.0,1926.96,1926.96,1916.22,1916.74,800.0
2025-04-17 15:00:00,1914.07,1914.07,1906.65,1910.15,500.0,1914.07,1914.07,1906.65,1910.15,500.0
2025-04-17 15:30:00,1913.78,1917.52,1902.51,1906.84,9179.0,1913.78,1917.52,1902.51,1906.84,9179.0
2025-04-21 09:30:00,1891.67,1896.82,1870.04,1880.5,3524.0,1891.67,1896.82,1870.04,1880.5,3524.0
2025-04-21 10:00:00,1877.69,1878.0,1852.81,1857.03,3462.0,1877.69,1878.0,1852.81,1857.03,3462.0
2025-04-21 10:30:00,1857.47,1865.33,1856.19,1861.49,1230.0,1857.47,1865.33,1856.19,1861.49,1230.0
2025-04-21 11:00:00,1847.17,1857.55,1847.17,1857.55,652.0,1847.17,1857.55,1847.17,1857.55,652.0
2025-04-21 11:30:00,1848.6,1848.6,1837.36,1837.36,3220.0,1848.6,1848.6,1837.36,1837.36,3220.0
2025-04-21 12:00:00,1832.62,1837.64,1830.07,1830.07,3564.0,1832.62,1837.64,1830.07,1830.07,3564.0
2025-04-21 12:30:00,1834.93,1834.93,1830.0,1830.0,500.0,1834.93,1834.93,1830.0,1830.0,500.0
2025-04-21 13:00:00,1827.33,1827.33,1813.19,1818.41,4632.0,1827.33,1827.33,1813.19,1818.41,4632.0
2025-04-21 13:30:00,1815.82,1815.83,1815.82,1815.82,141.0,1815.82,1815.83,1815.82,1815.82,141.0
2025-04-21 14:00:00,1804.55,1806.41,1804.55,1806.41,400.0,1804.55,1806.41,1804.55,1806.41,400.0
2025-04-21 14:30:00,1804.96,1804.96,1791.23,1791.23,2352.0,1804.96,1804.96,1791.23,1791.23,2352.0
2025-04-21 15:00:00,1792.33,1800.77,1792.15,1800.77,900.0,1792.33,1800.77,1792.15,1800.77,900.0
2025-04-21 15:30:00,1804.24,1819.43,1804.24,1815.96,6378.0,1804.24,1819.43,1804.24,1815.96,6378.0
2025-04-22 09:30:00,1848.92,1872.03,1838.32,1866.72,4890.0,1848.92,1872.03,1838.32,1866.72,4890.0
2025-04-22 10:00:00,1860.33,1877.54,1860.33,1872.16,1500.0,1860.33,1877.54,1860.33,1872.16,1500.0
2025-04-22 10:30:00,1877.45,1884.81,1872.16,1873.54,712.0,1877.45,1884.81,1872.16,1873.54,712.0
2025-04-22 11:00:00,1876.98,1878.19,1866.07,1868.21,700.0,1876.98,1878.19,1866.07,1868.21,700.0
2025-04-22 11:30:00,1868.36,1878.75,1863.51,1878.34,1671.0,1868.36,1878.75,1863.51,1878.34,1671.0
2025-04-22 12:00:00,1878.68,1886.48,1877.71,1877.72,2945.0,1878.68,1886.48,1877.71,1877.72,2945.0
2025-04-22 12:30:00,1882.94,1884.66,1881.17,1881.29,1397.0,1882.94,1884.66,1881.17,1881.29,1397.0
2025-04-22 13:00:00,1877.6,1885.24,1877.6,1882.15,810.0,1877.6,1885.24,1877.6,1882.15,810.0
2025-04-22 13:30:00,1852.18,1855.24,1849.49,1849.5,725.0,1852.18,1855.24,1849.49,1849.5,725.0
2025-04-22 14:00:00,1850.93,1865.72,1847.1,1862.92,1305.0,1850.93,1865.72,1847.1,1862.92,1305.0
2025-04-22 14:30:00,1865.9,1873.44,1865.9,1873.44,470.0,1865.9,1873.44,1865.9,1873.44,470.0
2025-04-22 15:00:00,1870.0,1870.0,1866.04,1866.04,400.0,1870.0,1870.0,1866.04,1866.04,400.0
2025-04-22 15:30:00,1871.09,1876.76,1871.09,1872.36,5428.0,1871.09,1876.76,1871.09,1872.36,5428.0
2025-04-23 09:30:00,1943.12,1958.99,1939.31,1955.35,3920.0,1943.12,1958.99,1939.31,1955.35,3920.0
2025-04-23 10:00:00,1938.04,1946.37,1936.8,1941.31,2642.0,1938.04,1946.37,1936.8,1941.31,2642.0
2025-04-23 10:30:00,1947.16,1965.0,1945.55,1960.98,6468.0,1947.16,1965.0,1945.55,1960.98,6468.0
2025-04-23 11:00:00,1962.07,1971.12,1948.39,1959.54,6574.0,1962.07,1971.12,1948.39,1959.54,6574.0
2025-04-23 11:30:00,1956.6,1963.64,1946.71,1947.89,3903.0,1956.6,1963.64,1946.71,1947.89,3903.0
2025-04-23 12:00:00,1944.86,1944.86,1919.82,1919.82,918.0,1944.86,1944.86,1919.82,1919.82,918.0
2025-04-23 12:30:00,1928.34,1932.12,1928.34,1930.99,929.0,1928.34,1932.12,1928.34,1930.99,929.0
2025-04-23 13:00:00,1931.64,1945.26,1931.64,1945.26,760.0,1931.64,1945.26,1931.64,1945.26,760.0
2025-04-23 13:30:00,1938.45,1938.45,1930.2,1937.12,600.0,1938.45,1938.45,1930.2,1937.12,600.0
2025-04-23 14:00:00,1936.19,1936.69,1932.08,1934.42,600.0,1936.19,1936.69,1932.08,1934.42,600.0
2025-04-23 14:30:00,1930.01,1930.2,1924.31,1926.11,512.0,1930.01,1930.2,1924.31,1926.11,512.0
2025-04-23 15:00:00,1924.02,1925.18,1919.61,1922.58,906.0,1924.02,1925.18,1919.61,1922.58,906.0
2025-04-23 15:30:00,1919.8,1933.71,1919.0,1925.14,4613.0,1919.8,1933.71,1919.0,1925.14,4613.0
2025-04-24 09:30:00,1940.03,1941.48,1922.01,1931.13,4486.0,1940.03,1941.48,1922.01,1931.13,4486.0
2025-04-24 10:00:00,1937.36,1938.19,1924.51,1930.58,4722.0,1937.36,1938.19,1924.51,1930.58,4722.0
2025-04-24 10:30:00,1933.1,1935.89,1927.17,1928.5,2395.0,1933.1,1935.89,1927.17,1928.5,2395.0
2025-04-24 11:00:00,1932.79,1945.27,1931.74,1937.07,4148.0,1932.79,1945.27,1931.74,1937.07,4148.0
2025-04-24 11:30:00,1935.74,1942.1,1935.73,1937.67,705.0,1935.74,1942.1,1935.73,1937.67,705.0
2025-04-24 12:00:00,1937.93,1948.99,1937.05,1948.99,3273.0,1937.93,1948.99,1937.05,1948.99,3273.0
2025-04-24 12:30:00,1948.07,1948.07,1940.21,1940.75,960.0,1948.07,1948.07,1940.21,1940.75,960.0
2025-04-24 13:00:00,1941.55,1941.55,1938.98,1939.45,400.0,1941.55,1941.55,1938.98,1939.45,400.0
2025-04-24 13:30:00,1941.88,1941.88,1938.77,1938.77,558.0,1941.88,1941.88,1938.77,1938.77,558.0
2025-04-24 14:00:00,1938.95,1939.4,1929.68,1936.65,2011.0,1938.95,1939.4,1929.68,1936.65,2011.0
2025-04-24 14:30:00,1943.05,1951.93,1943.05,1948.24,1467.0,1943.05,1951.93,1943.05,1948.24,1467.0
2025-04-24 15:00:00,1946.06,1946.06,1929.53,1929.54,2200.0,1946.06,1946.06,1929.53,1929.54,2200.0
2025-04-24 15:30:00,1931.5,1941.82,1926.33,1933.38,10315.0,1931.5,1941.82,1926.33,1933.38,10315.0
2025-04-25 09:30:00,1933.14,1946.84,1885.62,1918.57,6640.0,1933.14,1946.84,1885.62,1918.57,6640.0
2025-04-25 10:00:00,1915.46,1930.28,1911.95,1927.49,1892.0,1915.46,1930.28,1911.95,1927.49,1892.0
2025-04-25 10:30:00,1919.62,1929.08,1914.41,1929.08,5087.0,1919.62,1929.08,1914.41,1929.08,5087.0
2025-04-25 11:00:00,1928.98,1948.37,1922.51,1942.2,4725.0,1928.98,1948.37,1922.51,1942.2,4725.0
2025-04-25 11:30:00,1934.39,1937.82,1934.39,1937.82,300.0,1934.39,1937.82,1934.39,1937.82,300.0
2025-04-25 12:00:00,1939.59,1940.52,1934.67,1940.52,1111.0,1939.59,1940.52,1934.67,1940.52,1111.0
2025-04-25 12:30:00,1946.09,1950.02,1942.33,1950.02,567.0,1946.09,1950.02,1942.33,1950.02,567.0
2025-04-25 13:00:00,1949.61,1949.61,1938.38,1940.59,2559.0,1949.61,1949.61,1938.38,1940.59,2559.0
2025-04-25 13:30:00,1938.15,1938.4,1930.31,1934.42,1466.0,1938.15,1938.4,1930.31,1934.42,1466.0
2025-04-25 14:00:00,1934.72,1939.37,1932.97,1936.36,1984.0,1934.72,1939.37,1932.97,1936.36,1984.0
2025-04-25 14:30:00,1939.88,1945.84,1935.02,1945.84,2198.0,1939.88,1945.84,1935.02,1945.84,2198.0
2025-04-25 15:00:00,1944.21,1955.16,1943.53,1949.95,4157.0,1944.21,1955.16,1943.53,1949.95,4157.0
2025-04-25 15:30:00,1947.61,1956.75,1943.29,1951.79,5696.0,1947.61,1956.75,1943.29,1951.79,5696.0
2025-04-28 09:30:00,1952.0,1955.75,1934.41,1934.41,1455.0,1952.0,1955.75,1934.41,1934.41,1455.0
2025-04-28 10:00:00,1944.99,1946.25,1936.94,1938.79,1515.0,1944.99,1946.25,1936.94,1938.79,1515.0
2025-04-28 10:30:00,1936.0,1941.79,1933.56,1940.23,4261.0,1936.0,1941.79,1933.56,1940.23,4261.0
2025-04-28 11:00:00,1945.51,1947.06,1937.82,1938.77,3385.0,1945.51,1947.06,1937.82,1938.77,3385.0
2025-04-28 11:30:00,1931.71,1941.42,1928.84,1939.56,1731.0,1931.71,1941.42,1928.84,1939.56,1731.0
2025-04-28 12:00:00,1938.75,1938.85,1926.27,1926.27,2667.0,1938.75,1938.85,1926.27,1926.27,2667.0
2025-04-28 12:30:00,1923.23,1926.94,1921.9,1926.83,1732.0,1923.23,1926.94,1921.9,1926.83,1732.0
2025-04-28 13:00:00,1922.53,1922.53,1920.09,1920.09,400.0,1922.53,1922.53,1920.09,1920.09,400.0
2025-04-28 13:30:00,1921.27,1937.44,1921.27,1937.44,1000.0,1921.27,1937.44,1921.27,1937.44,1000.0
2025-04-28 14:00:00,1937.44,1938.91,1932.7,1936.73,805.0,1937.44,1938.91,1932.7,1936.73,805.0
2025-04-28 14:30:00,1936.08,1939.35,1936.07,1938.32,912.0,1936.08,1939.35,1936.07,1938.32,912.0
2025-04-28 15:00:00,1935.79,1941.99,1934.17,1937.06,1187.0,1935.79,1941.99,1934.17,1937.06,1187.0
2025-04-28 15:30:00,1928.08,1944.76,1928.08,1943.13,4102.0,1928.08,1944.76,1928.08,1943.13,4102.0
2025-04-29 09:30:00,1948.0,1978.81,1947.2,1969.48,8962.0,1948.0,1978.81,1947.2,1969.48,8962.0
2025-04-29 10:00:00,1953.84,1953.84,1950.46,1952.66,400.0,1953.84,1953.84,1950.46,1952.66,400.0
2025-04-29 10:30:00,1956.11,1958.04,1950.35,1958.04,1200.0,1956.11,1958.04,1950.35,1958.04,1200.0
2025-04-29 11:00:00,1954.38,1954.38,1954.38,1954.38,170.0,1954.38,1954.38,1954.38,1954.38,170.0
2025-04-29 11:30:00,1954.74,1961.05,1947.43,1956.37,3915.0,1954.74,1961.05,1947.43,1956.37,3915.0
2025-04-29 12:00:00,1962.91,1965.18,1962.91,1963.14,501.0,1962.91,1965.18,1962.91,1963.14,501.0
2025-04-29 12:30:00,1963.31,1963.46,1956.19,1956.2,400.0,1963.31,1963.46,1956.19,1956.2,400.0
2025-04-29 13:00:00,1953.47,1956.46,1946.58,1952.41,1144.0,1953.47,1956.46,1946.58,1952.41,1144.0
2025-04-29 13:30:00,1963.37,1967.88,1961.86,1964.06,2247.0,1963.37,1967.88,1961.86,1964.06,2247.0
2025-04-29 14:00:00,1962.7,1965.89,1959.29,1959.98,1001.0,1962.7,1965.89,1959.29,1959.98,1001.0
2025-04-29 14:30:00,1958.8,1960.94,1955.52,1957.22,1100.0,1958.8,1960.94,1955.52,1957.22,1100.0
2025-04-29 15:00:00,1960.32,1964.22,1957.46,1964.22,2218.0,1960.32,1964.22,1957.46,1964.22,2218.0
2025-04-29 15:30:00,1963.45,1964.18,1947.24,1950.29,10090.0,1963.45,1964.18,1947.24,1950.29,10090.0
2025-04-30 09:30:00,1910.0,2016.78,1909.99,1990.61,9636.0,1910.0,2016.78,1909.99,1990.61,9636.0
2025-04-30 10:00:00,1986.0,2016.57,1978.15,1992.52,9581.0,1986.0,2016.57,1978.15,1992.52,9581.0
2025-04-30 10:30:00,1990.68,1990.68,1959.98,1968.64,1170.0,1990.68,1990.68,1959.98,1968.64,1170.0
2025-04-30 11:00:00,1985.09,1993.5,1980.62,1993.5,600.0,1985.09,1993.5,1980.62,1993.5,600.0
2025-04-30 11:30:00,1996.84,1996.84,1986.88,1986.88,1299.0,1996.84,1996.84,1986.88,1986.88,1299.0
2025-04-30 12:00:00,1983.12,1983.12,1952.47,1956.96,2755.0,1983.12,1983.12,1952.47,1956.96,2755.0
2025-04-30 12:30:00,1963.38,1972.29,1961.89,1965.0,1309.0,1963.38,1972.29,1961.89,1965.0,1309.0
2025-04-30 13:00:00,1965.96,1971.12,1954.35,1970.86,1600.0,1965.96,1971.12,1954.35,1970.86,1600.0
2025-04-30 13:30:00,1977.2,1979.2,1968.8,1968.8,3193.0,1977.2,1979.2,1968.8,1968.8,3193.0
2025-04-30 14:00:00,1967.34,1974.9,1965.41,1972.52,2300.0,1967.34,1974.9,1965.41,1972.52,2300.0
2025-04-30 14:30:00,1979.39,1981.28,1968.94,1969.79,5293.0,1979.39,1981.28,1968.94,1969.79,5293.0
2025-04-30 15:00:00,1973.79,1977.63,1964.83,1964.83,4094.0,1973.79,1977.63,1964.83,1964.83,4094.0
2025-04-30 15:30:00,1968.18,1992.9,1968.18,1986.18,7474.0,1968.18,1992.9,1968.18,1986.18,7474.0
2025-05-01 09:30:00,1999.63,1999.63,1946.16,1997.57,7256.0,1999.63,1999.63,1946.16,1997.57,7256.0
2025-05-01 10:00:00,2010.0,2046.45,2009.93,2044.38,6583.0,2010.0,2046.45,2009.93,2044.38,6583.0
2025-05-01 10:30:00,2035.02,2039.14,2023.33,2039.14,2549.0,2035.02,2039.14,2023.33,2039.14,2549.0
2025-05-01 11:00:00,2032.55,2042.97,2030.17,2032.24,1200.0,2032.55,2042.97,2030.17,2032.24,1200.0
2025-05-01 11:30:00,2029.68,2035.12,2021.44,2023.68,1659.0,2029.68,2035.12,2021.44,2023.68,1659.0
2025-05-01 12:00:00,2024.35,2028.55,2023.3,2023.3,518.0,2024.35,2028.55,2023.3,2023.3,518.0
2025-05-01 12:30:00,2031.73,2040.0,2025.79,2025.79,1416.0,2031.73,2040.0,2025.79,2025.79,1416.0
2025-05-01 13:00:00,2036.69,2044.72,2036.68,2039.49,2167.0,2036.69,2044.72,2036.68,2039.49,2167.0
2025-05-01 13:30:00,2021.52,2021.52,2009.48,2017.36,634.0,2021.52,2021.52,2009.48,2017.36,634.0
2025-05-01 14:00:00,2023.9,2029.52,2021.76,2029.52,1400.0,2023.9,2029.52,2021.76,2029.52,1400.0
2025-05-01 14:30:00,2024.61,2032.38,2024.61,2026.27,1071.0,2024.61,2032.38,2024.61,2026.27,1071.0
2025-05-01 15:00:00,2028.0,2030.57,2018.42,2024.3,2122.0,2028.0,2030.57,2018.42,2024.3,2122.0
2025-05-01 15:30:00,2023.26,2028.61,2002.39,2002.39,8918.0,2023.26,2028.61,2002.39,2002.39,8918.0
2025-05-02 09:30:00,2025.5,2040.0,2023.5,2033.27,6739.0,2025.5,2040.0,2023.5,2033.27,6739.0
2025-05-02 10:00:00,2033.45,2052.0,2033.45,2046.15,20119.0,2033.45,2052.0,2033.45,2046.15,20119.0
2025-05-02 10:30:00,2035.1,2038.33,2034.4,2036.7,1048.0,2035.1,2038.33,2034.4,2036.7,1048.0
2025-05-02 11:00:00,2039.03,2042.73,2034.54,2035.0,2493.0,2039.03,2042.73,2034.54,2035.0,2493.0
2025-05-02 11:30:00,2036.38,2041.92,2036.38,2041.92,600.0,2036.38,2041.92,2036.38,2041.92,600.0
2025-05-02 12:00:00,2044.0,2054.29,2041.26,2054.29,1813.0,2044.0,2054.29,2041.26,2054.29,1813.0
2025-05-02 12:30:00,2052.16,2055.08,2049.21,2055.06,506.0,2052.16,2055.08,2049.21,2055.06,506.0
2025-05-02 13:00:00,2054.92,2056.62,2048.0,2048.18,1863.0,2054.92,2056.62,2048.0,2048.18,1863.0
2025-05-02 13:30:00,2052.57,2071.82,2052.57,2065.54,5140.0,2052.57,2071.82,2052.57,2065.54,5140.0
2025-05-02 14:00:00,2072.52,2072.52,2061.18,2065.43,3837.0,2072.52,2072.52,2061.18,2065.43,3837.0
2025-05-02 14:30:00,2063.63,2063.63,2050.63,2052.44,2922.0,2063.63,2063.63,2050.63,2052.44,2922.0
2025-05-02 15:00:00,2052.24,2058.15,2050.82,2058.15,2477.0,2052.24,2058.15,2050.82,2058.15,2477.0
2025-05-02 15:30:00,2054.04,2060.0,2046.64,2048.46,9084.0,2054.04,2060.0,2046.64,2048.46,9084.0
2025-05-05 09:30:00,2037.92,2066.53,2037.92,2066.53,1806.0,2037.92,2066.53,2037.92,2066.53,1806.0
2025-05-05 10:00:00,2069.16,2085.0,2058.49,2085.0,10513.0,2069.16,2085.0,2058.49,2085.0,10513.0
2025-05-05 10:30:00,2079.59,2099.28,2079.59,2094.36,2512.0,2079.59,2099.28,2079.59,2094.36,2512.0
2025-05-05 11:00:00,2098.28,2100.0,2092.59,2092.59,3400.0,2098.28,2100.0,2092.59,2092.59,3400.0
2025-05-05 11:30:00,2092.43,2097.84,2089.92,2097.84,900.0,2092.43,2097.84,2089.92,2097.84,900.0
2025-05-05 12:00:00,2095.14,2112.05,2095.14,2104.75,5691.0,2095.14,2112.05,2095.14,2104.75,5691.0
2025-05-05 12:30:00,2104.62,2104.62,2088.37,2099.3,1252.0,2104.62,2104.62,2088.37,2099.3,1252.0
2025-05-05 13:00:00,2088.37,2089.98,2088.37,2089.98,200.0,2088.37,2089.98,2088.37,2089.98,200.0
2025-05-05 13:30:00,2090.88,2098.04,2090.88,2097.55,1601.0,2090.88,2098.04,2090.88,2097.55,1601.0
2025-05-05 14:00:00,2101.37,2101.41,2095.2,2095.41,1816.0,2101.37,2101.41,2095.2,2095.41,1816.0
2025-05-05 14:30:00,2091.4,2095.92,2090.7,2094.18,1317.0,2091.4,2095.92,2090.7,2094.18,1317.0
2025-05-05 15:00:00,2094.18,2096.51,2089.47,2090.9,1914.0,2094.18,2096.51,2089.47,2090.9,1914.0
2025-05-05 15:30:00,2089.75,2094.14,2081.72,2087.91,6474.0,2089.75,2094.14,2081.72,2087.91,6474.0
2025-05-06 09:30:00,2053.56,2069.6,2035.94,2050.22,1856.0,2053.56,2069.6,2035.94,2050.22,1856.0
2025-05-06 10:00:00,2055.82,2082.19,2055.81,2082.18,1500.0,2055.82,2082.19,2055.81,2082.18,1500.0
2025-05-06 10:30:00,2075.06,2079.47,2075.06,2078.76,811.0,2075.06,2079.47,2075.06,2078.76,811.0
2025-05-06 11:00:00,2086.46,2086.46,2086.46,2086.46,197.0,2086.46,2086.46,2086.46,2086.46,197.0
2025-05-06 11:30:00,2083.79,2083.97,2078.98,2081.68,500.0,2083.79,2083.97,2078.98,2081.68,500.0
2025-05-06 12:00:00,2090.0,2090.0,2085.14,2085.14,1330.0,2090.0,2090.0,2085.14,2085.14,1330.0
2025-05-06 12:30:00,2081.08,2081.08,2074.56,2074.56,400.0,2081.08,2081.08,2074.56,2074.56,400.0
2025-05-06 13:00:00,2070.78,2070.78,2070.78,2070.78,132.0,2070.78,2070.78,2070.78,2070.78,132.0
2025-05-06 13:30:00,2069.96,2069.96,2069.66,2069.66,200.0,2069.96,2069.96,2069.66,2069.66,200.0
2025-05-06 14:00:00,2072.26,2072.26,2072.26,2072.26,131.0,2072.26,2072.26,2072.26,2072.26,131.0
2025-05-06 14:30:00,2080.83,2080.83,2077.08,2077.08,1273.0,2080.83,2080.83,2077.08,2077.08,1273.0
2025-05-06 15:00:00,2081.33,2083.39,2076.18,2076.18,600.0,2081.33,2083.39,2076.18,2076.18,600.0
2025-05-06 15:30:00,2074.28,2074.44,2057.69,2062.47,11291.0,2074.28,2074.44,2057.69,2062.47,11291.0
2025-05-07 09:30:00,2057.9,2078.82,2057.9,2075.03,1186.0,2057.9,2078.82,2057.9,2075.03,1186.0
2025-05-07 10:00:00,2087.72,2091.76,2081.75,2085.1,3901.0,2087.72,2091.76,2081.75,2085.1,3901.0
2025-05-07 10:30:00,2077.99,2078.0,2056.81,2059.89,2399.0,2077.99,2078.0,2056.81,2059.89,2399.0
2025-05-07 11:00:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:30:00,2068.64,2082.48,2068.64,2082.48,1400.0,2068.64,2082.48,2068.64,2082.48,1400.0
2025-05-07 12:00:00,2082.89,2082.89,2082.04,2082.05,599.0,2082.89,2082.89,2082.04,2082.05,599.0
2025-05-07 12:30:00,2078.61,2087.89,2078.61,2086.73,3412.0,2078.61,2087.89,2078.61,2086.73,3412.0
2025-05-07 13:00:00,2088.53,2088.86,2088.52,2088.86,217.0,2088.53,2088.86,2088.52,2088.86,217.0
2025-05-07 13:30:00,2091.3,2093.67,2078.52,2078.53,6548.0,2091.3,2093.67,2078.52,2078.53,6548.0
2025-05-07 14:00:00,2078.68,2080.24,2067.13,2074.6,3500.0,2078.68,2080.24,2067.13,2074.6,3500.0
2025-05-07 14:30:00,2075.53,2095.0,2075.53,2094.27,4243.0,2075.53,2095.0,2075.53,2094.27,4243.0
2025-05-07 15:00:00,2089.97,2093.58,2082.23,2085.06,1309.0,2089.97,2093.58,2082.23,2085.06,1309.0
2025-05-07 15:30:00,2084.16,2101.22,2082.04,2101.22,13408.0,2084.16,2101.22,2082.04,2101.22,13408.0
2025-05-08 09:30:00,2105.0,2114.5,2098.9,2098.9,2034.0,2105.0,2114.5,2098.9,2098.9,2034.0
2025-05-08 10:00:00,2109.69,2113.98,2091.97,2103.6,2929.0,2109.69,2113.98,2091.97,2103.6,2929.0
2025-05-08 10:30:00,2104.97,2109.19,2089.53,2095.49,2871.0,2104.97,2109.19,2089.53,2095.49,2871.0
2025-05-08 11:00:00,2097.86,2117.58,2096.72,2111.79,2052.0,2097.86,2117.58,2096.72,2111.79,2052.0
2025-05-08 11:30:00,2108.23,2118.58,2108.23,2116.08,1233.0,2108.23,2118.58,2108.23,2116.08,1233.0
2025-05-08 12:00:00,2114.54,2117.03,2110.79,2112.01,14204.0,2114.54,2117.03,2110.79,2112.01,14204.0
2025-05-08 12:30:00,2114.66,2120.2,2114.06,2120.2,2350.0,2114.66,2120.2,2114.06,2120.2,2350.0
2025-05-08 13:00:00,2124.42,2124.42,2113.18,2118.38,1700.0,2124.42,2124.42,2113.18,2118.38,1700.0
2025-05-08 13:30:00,2114.11,2125.0,2113.66,2118.82,3634.0,2114.11,2125.0,2113.66,2118.82,3634.0
2025-05-08 14:00:00,2121.6,2129.65,2118.76,2129.65,4582.0,2121.6,2129.65,2118.76,2129.65,4582.0
2025-05-08 14:30:00,2123.7,2123.7,2122.94,2122.94,200.0,2123.7,2123.7,2122.94,2122.94,200.0
2025-05-08 15:00:00,2117.69,2127.47,2113.38,2127.47,3039.0,2117.69,2127.47,2113.38,2127.47,3039.0
2025-05-08 15:30:00,2121.27,2123.49,2106.7,2106.7,19333.0,2121.27,2123.49,2106.7,2106.7,19333.0
2025-05-09 09:30:00,2105.85,2131.17,2100.64,2110.14,3833.0,2105.85,2131.17,2100.64,2110.14,3833.0
2025-05-09 10:00:00,2108.06,2111.45,2098.3,2098.3,2289.0,2108.06,2111.45,2098.3,2098.3,2289.0
2025-05-09 10:30:00,2101.86,2102.49,2083.64,2091.26,1313.0,2101.86,2102.49,2083.64,2091.26,1313.0
2025-05-09 11:00:00,2092.55,2095.0,2087.5,2090.0,2072.0,2092.55,2095.0,2087.5,2090.0,2072.0
2025-05-09 11:30:00,2094.89,2100.46,2094.89,2100.03,700.0,2094.89,2100.46,2094.89,2100.03,700.0
2025-05-09 12:00:00,2096.06,2096.06,2088.03,2088.03,1244.0,2096.06,2096.06,2088.03,2088.03,1244.0
2025-05-09 12:30:00,2094.9,2097.0,2094.9,2097.0,3563.0,2094.9,2097.0,2094.9,2097.0,3563.0
2025-05-09 13:00:00,2088.67,2095.03,2088.03,2095.03,2286.0,2088.67,2095.03,2088.03,2095.03,2286.0
2025-05-09 13:30:00,2095.03,2095.03,2095.03,2095.03,512.0,2095.03,2095.03,2095.03,2095.03,512.0
2025-05-09 14:00:00,2094.22,2094.23,2093.61,2093.61,400.0,2094.22,2094.23,2093.61,2093.61,400.0
2025-05-09 14:30:00,2094.87,2096.48,2094.87,2096.48,620.0,2094.87,2096.48,2094.87,2096.48,620.0
2025-05-09 15:00:00,2097.86,2098.36,2091.96,2091.96,1185.0,2097.86,2098.36,2091.96,2091.96,1185.0
2025-05-09 15:30:00,2088.61,2093.53,2087.8,2089.31,2457.0,2088.61,2093.53,2087.8,2089.31,2457.0
2025-05-12 09:30:00,2150.86,2150.86,2125.5,2130.55,7991.0,2150.86,2150.86,2125.5,2130.55,7991.0
2025-05-12 10:00:00,2127.61,2131.16,2119.99,2119.99,2021.0,2127.61,2131.16,2119.99,2119.99,2021.0
2025-05-12 10:30:00,2118.64,2124.35,2118.64,2124.35,592.0,2118.64,2124.35,2118.64,2124.35,592.0
2025-05-12 11:00:00,2122.03,2124.51,2118.85,2122.75,1220.0,2122.03,2124.51,2118.85,2122.75,1220.0
2025-05-12 11:30:00,2125.63,2125.63,2120.28,2120.28,400.0,2125.63,2125.63,2120.28,2120.28,400.0
2025-05-12 12:00:00,2124.8,2126.29,2119.11,2119.24,1222.0,2124.8,2126.29,2119.11,2119.24,1222.0
2025-05-12 12:30:00,2118.07,2121.5,2116.99,2116.99,1500.0,2118.07,2121.5,2116.99,2116.99,1500.0
2025-05-12 13:00:00,2123.9,2127.24,2121.65,2121.83,1200.0,2123.9,2127.24,2121.65,2121.83,1200.0
2025-05-12 13:30:00,2121.03,2121.22,2120.26,2120.26,900.0,2121.03,2121.22,2120.26,2120.26,900.0
2025-05-12 14:00:00,2120.27,2124.64,2118.93,2121.73,2461.0,2120.27,2124.64,2118.93,2121.73,2461.0
2025-05-12 14:30:00,2123.39,2124.12,2120.08,2123.7,10432.0,2123.39,2124.12,2120.08,2123.7,10432.0
2025-05-12 15:00:00,2121.76,2132.3,2119.19,2124.91,4659.0,2121.76,2132.3,2119.19,2124.91,4659.0
2025-05-12 15:30:00,2120.9,2132.42,2119.44,2128.07,8050.0,2120.9,2132.42,2119.44,2128.07,8050.0
2025-05-13 09:30:00,2135.0,2157.47,2134.61,2156.93,2424.0,2135.0,2157.47,2134.61,2156.93,2424.0
2025-05-13 10:00:00,2160.61,2164.66,2156.25,2159.16,1805.0,2160.61,2164.66,2156.25,2159.16,1805.0
2025-05-13 10:30:00,2153.98,2154.37,2150.37,2150.37,987.0,2153.98,2154.37,2150.37,2150.37,987.0
2025-05-13 11:00:00,2147.97,2154.67,2147.97,2154.37,800.0,2147.97,2154.67,2147.97,2154.37,800.0
2025-05-13 11:30:00,2150.34,2170.61,2150.34,2165.46,6673.0,2150.34,2170.61,2150.34,2165.46,6673.0
2025-05-13 12:00:00,2164.51,2170.36,2164.51,2165.42,2550.0,2164.51,2170.36,2164.51,2165.42,2550.0
2025-05-13 12:30:00,2171.56,2173.31,2171.55,2172.0,1137.0,2171.56,2173.31,2171.55,2172.0,1137.0
2025-05-13 13:00:00,2172.22,2172.22,2161.55,2163.73,1033.0,2172.22,2172.22,2161.55,2163.73,1033.0
2025-05-13 13:30:00,2166.3,2166.3,2160.62,2160.62,408.0,2166.3,2166.3,2160.62,2160.62,408.0
2025-05-13 14:00:00,2149.99,2149.99,2141.09,2141.09,510.0,2149.99,2149.99,2141.09,2141.09,510.0
2025-05-13 14:30:00,2144.22,2147.89,2144.22,2147.89,200.0,2144.22,2147.89,2144.22,2147.89,200.0
2025-05-13 15:00:00,2145.21,2146.13,2137.2,2137.2,751.0,2145.21,2146.13,2137.2,2137.2,751.0
2025-05-13 15:30:00,2136.9,2139.39,2131.63,2136.04,4778.0,2136.9,2139.39,2131.63,2136.04,4778.0
2025-05-14 09:30:00,2141.34,2170.0,2125.99,2142.88,2835.0,2141.34,2170.0,2125.99,2142.88,2835.0
2025-05-14 10:00:00,2140.34,2142.02,2139.17,2142.02,589.0,2140.34,2142.02,2139.17,2142.02,589.0
2025-05-14 10:30:00,2150.19,2153.07,2144.91,2144.91,1811.0,2150.19,2153.07,2144.91,2144.91,1811.0
2025-05-14 11:00:00,2139.59,2139.59,2139.58,2139.59,153.0,2139.59,2139.59,2139.58,2139.59,153.0
2025-05-14 11:30:00,2130.26,2130.26,2128.32,2128.32,305.0,2130.26,2130.26,2128.32,2128.32,305.0
2025-05-14 12:00:00,2125.35,2125.35,2115.0,2115.31,308.0,2125.35,2125.35,2115.0,2115.31,308.0
2025-05-14 12:30:00,2118.35,2119.84,2118.35,2119.84,374.0,2118.35,2119.84,2118.35,2119.84,374.0
2025-05-14 13:00:00,2115.82,2117.84,2113.06,2117.84,500.0,2115.82,2117.84,2113.06,2117.84,500.0
2025-05-14 13:30:00,2122.9,2126.99,2122.81,2126.99,690.0,2122.9,2126.99,2122.81,2126.99,690.0
2025-05-14 14:00:00,2125.61,2129.0,2121.25,2121.65,2988.0,2125.61,2129.0,2121.25,2121.65,2988.0
2025-05-14 14:30:00,2133.27,2135.9,2133.27,2135.9,300.0,2133.27,2135.9,2133.27,2135.9,300.0
2025-05-14 15:00:00,2132.53,2132.83,2128.55,2132.83,1402.0,2132.53,2132.83,2128.55,2132.83,1402.0
2025-05-14 15:30:00,2133.07,2135.93,2124.71,2124.71,4308.0,2133.07,2135.93,2124.71,2124.71,4308.0
2025-05-15 09:30:00,2139.59,2160.0,2139.59,2146.74,10063.0,2139.59,2160.0,2139.59,2146.74,10063.0
2025-05-15 10:00:00,2159.93,2160.81,2155.66,2156.68,451.0,2159.93,2160.81,2155.66,2156.68,451.0
2025-05-15 10:30:00,2147.49,2148.24,2145.12,2148.24,1010.0,2147.49,2148.24,2145.12,2148.24,1010.0
2025-05-15 11:00:00,2155.71,2158.28,2155.71,2158.28,427.0,2155.71,2158.28,2155.71,2158.28,427.0
2025-05-15 11:30:00,2154.56,2163.67,2154.56,2163.67,2366.0,2154.56,2163.67,2154.56,2163.67,2366.0
2025-05-15 12:00:00,2166.36,2168.6,2162.2,2162.2,1300.0,2166.36,2168.6,2162.2,2162.2,1300.0
2025-05-15 12:30:00,2161.43,2164.17,2161.43,2164.17,248.0,2161.43,2164.17,2161.43,2164.17,248.0
2025-05-15 13:00:00,2163.2,2166.73,2162.66,2165.04,1589.0,2163.2,2166.73,2162.66,2165.04,1589.0
2025-05-15 13:30:00,2170.89,2170.9,2165.96,2166.03,1340.0,2170.89,2170.9,2165.96,2166.03,1340.0
2025-05-15 14:00:00,2172.64,2172.64,2167.73,2170.98,457.0,2172.64,2172.64,2167.73,2170.98,457.0
2025-05-15 14:30:00,2173.99,2181.49,2173.99,2177.56,6850.0,2173.99,2181.49,2173.99,2177.56,6850.0
2025-05-15 15:00:00,2178.8,2178.8,2174.27,2176.91,3433.0,2178.8,2178.8,2174.27,2176.91,3433.0
2025-05-15 15:30:00,2180.75,2188.51,2175.91,2185.09,10284.0,2180.75,2188.51,2175.91,2185.09,10284.0
2025-05-16 09:30:00,2193.44,2203.0,2180.34,2201.35,12927.0,2193.44,2203.0,2180.34,2201.35,12927.0
2025-05-16 10:00:00,2199.07,2210.93,2198.66,2206.73,2204.0,2199.07,2210.93,2198.66,2206.73,2204.0
2025-05-16 10:30:00,2203.83,2208.72,2192.52,2192.52,1160.0,2203.83,2208.72,2192.52,2192.52,1160.0
2025-05-16 11:00:00,2194.89,2196.85,2188.69,2188.69,1417.0,2194.89,2196.85,2188.69,2188.69,1417.0
2025-05-16 11:30:00,2195.4,2200.54,2189.14,2189.14,3533.0,2195.4,2200.54,2189.14,2189.14,3533.0
2025-05-16 12:00:00,2194.36,2195.69,2191.82,2195.27,601.0,2194.36,2195.69,2191.82,2195.27,601.0
2025-05-16 12:30:00,2192.78,2192.78,2189.18,2192.64,1692.0,2192.78,2192.78,2189.18,2192.64,1692.0
2025-05-16 13:00:00,2196.97,2197.14,2195.18,2195.18,400.0,2196.97,2197.14,2195.18,2195.18,400.0
2025-05-16 13:30:00,2190.62,2203.48,2190.62,2198.83,1064.0,2190.62,2203.48,2190.62,2198.83,1064.0
2025-05-16 14:00:00,2206.68,2208.95,2199.53,2201.44,2708.0,2206.68,2208.95,2199.53,2201.44,2708.0
2025-05-16 14:30:00,2204.24,2205.38,2197.37,2197.38,1825.0,2204.24,2205.38,2197.37,2197.38,1825.0
2025-05-16 15:00:00,2193.69,2199.24,2193.41,2198.06,1813.0,2193.69,2199.24,2193.41,2198.06,1813.0
2025-05-16 15:30:00,2193.14,2201.9,2191.68,2201.29,5204.0,2193.14,2201.9,2191.68,2201.29,5204.0
2025-05-19 09:30:00,2190.0,2214.86,2178.79,2208.26,5109.0,2190.0,2214.86,2178.79,2208.26,5109.0
2025-05-19 10:00:00,2205.12,2217.6,2205.12,2210.3,9115.0,2205.12,2217.6,2205.12,2210.3,9115.0
2025-05-19 10:30:00,2209.55,2209.55,2191.65,2197.71,6663.0,2209.55,2209.55,2191.65,2197.71,6663.0
2025-05-19 11:00:00,2205.15,2205.15,2191.4,2191.41,4040.0,2205.15,2205.15,2191.4,2191.41,4040.0
2025-05-19 11:30:00,2197.55,2199.16,2192.61,2199.16,2170.0,2197.55,2199.16,2192.61,2199.16,2170.0
2025-05-19 12:00:00,2193.57,2197.79,2191.98,2197.74,800.0,2193.57,2197.79,2191.98,2197.74,800.0
2025-05-19 12:30:00,2201.82,2211.89,2198.37,2202.87,19846.0,2201.82,2211.89,2198.37,2202.87,19846.0
2025-05-19 13:00:00,2209.97,2209.97,2206.28,2206.28,400.0,2209.97,2209.97,2206.28,2206.28,400.0
2025-05-19 13:30:00,2205.69,2210.46,2205.69,2210.46,320.0,2205.69,2210.46,2205.69,2210.46,320.0
2025-05-19 14:00:00,2207.71,2207.73,2203.7,2205.71,1234.0,2207.71,2207.73,2203.7,2205.71,1234.0
2025-05-19 14:30:00,2210.47,2210.47,2207.72,2207.72,655.0,2210.47,2210.47,2207.72,2207.72,655.0
2025-05-19 15:00:00,2208.78,2209.86,2200.7,2200.7,2194.0,2208.78,2209.86,2200.7,2200.7,2194.0
2025-05-19 15:30:00,2204.1,2209.33,2199.51,2204.67,14099.0,2204.1,2209.33,2199.51,2204.67,14099.0
2025-05-20 09:30:00,2191.76,2199.92,2189.96,2192.96,2535.0,2191.76,2199.92,2189.96,2192.96,2535.0
2025-05-20 10:00:00,2183.94,2190.0,2165.38,2165.39,20820.0,2183.94,2190.0,2165.38,2165.39,20820.0
2025-05-20 10:30:00,2174.76,2176.15,2169.51,2174.31,6321.0,2174.76,2176.15,2169.51,2174.31,6321.0
2025-05-20 11:00:00,2169.34,2174.29,2152.53,2152.53,6246.0,2169.34,2174.29,2152.53,2152.53,6246.0
2025-05-20 11:30:00,2155.38,2155.38,2058.98,2065.13,27713.0,2155.38,2155.38,2058.98,2065.13,27713.0
2025-05-20 12:00:00,2084.88,2091.75,1900.0,1917.9,69630.0,2084.88,2091.75,1900.0,1917.9,69630.0
2025-05-20 12:30:00,1939.13,2007.86,1930.0,1980.38,39907.0,1939.13,2007.86,1930.0,1980.38,39907.0
2025-05-20 13:00:00,1981.23,2047.78,1972.2,2024.42,26054.0,1981.23,2047.78,1972.2,2024.42,26054.0
2025-05-20 13:30:00,2021.42,2036.54,2009.53,2026.59,14471.0,2021.42,2036.54,2009.53,2026.59,14471.0
2025-05-20 14:00:00,2019.47,2035.46,2019.29,2028.71,6863.0,2019.47,2035.46,2019.29,2028.71,6863.0
2025-05-20 14:30:00,2035.42,2050.0,2031.71,2036.55,4587.0,2035.42,2050.0,2031.71,2036.55,4587.0
2025-05-20 15:00:00,2032.9,2040.2,2016.8,2040.19,4385.0,2032.9,2040.2,2016.8,2040.19,4385.0
2025-05-20 15:30:00,2036.39,2036.87,2022.72,2024.0,18964.0,2036.39,2036.87,2022.72,2024.0,18964.0
2025-05-21 09:30:00,1964.6,1964.6,1800.0,1814.38,68462.0,1964.6,1964.6,1800.0,1814.38,68462.0
2025-05-21 10:00:00,1823.11,1823.56,1750.0,1779.14,40108.0,1823.11,1823.56,1750.0,1779.14,40108.0
2025-05-21 10:30:00,1789.09,1805.0,1743.51,1762.35,30231.0,1789.09,1805.0,1743.51,1762.35,30231.0
2025-05-21 11:00:00,1751.23,1758.9,1686.11,1686.11,40282.0,1751.23,1758.9,1686.11,1686.11,40282.0
2025-05-21 11:30:00,1694.54,1707.51,1672.0,1681.51,34362.0,1694.54,1707.51,1672.0,1681.51,34362.0
2025-05-21 12:00:00,1681.21,1704.16,1658.03,1694.26,23575.0,1681.21,1704.16,1658.03,1694.26,23575.0
2025-05-21 12:30:00,1689.9,1768.52,1689.9,1760.01,24139.0,1689.9,1768.52,1689.9,1760.01,24139.0
2025-05-21 13:00:00,1762.21,1766.65,1727.33,1734.24,10084.0,1762.21,1766.65,1727.33,1734.24,10084.0
2025-05-21 13:30:00,1728.83,1738.91,1721.78,1735.05,9825.0,1728.83,1738.91,1721.78,1735.05,9825.0
2025-05-21 14:00:00,1735.03,1774.01,1733.57,1768.65,9433.0,1735.03,1774.01,1733.57,1768.65,9433.0
2025-05-21 14:30:00,1769.5,1793.5,1746.04,1746.05,9558.0,1769.5,1793.5,1746.04,1746.05,9558.0
2025-05-21 15:00:00,1745.79,1747.16,1720.05,1720.06,16156.0,1745.79,1747.16,1720.05,1720.06,16156.0
2025-05-21 15:30:00,1720.06,1743.39,1705.78,1706.6,57406.0,1720.06,1743.39,1705.78,1706.6,57406.0
2025-05-22 09:30:00,1720.21,1788.85,1701.39,1785.0,59118.0,1720.21,1788.85,1701.39,1785.0,59118.0
2025-05-22 10:00:00,1787.05,1800.0,1746.92,1751.39,17331.0,1787.05,1800.0,1746.92,1751.39,17331.0
2025-05-22 10:30:00,1748.27,1756.34,1729.0,1739.48,13222.0,1748.27,1756.34,1729.0,1739.48,13222.0
2025-05-22 11:00:00,1737.87,1741.97,1716.6,1724.79,8772.0,1737.87,1741.97,1716.6,1724.79,8772.0
2025-05-22 11:30:00,1725.51,1730.98,1718.0,1719.95,5728.0,1725.51,1730.98,1718.0,1719.95,5728.0
2025-05-22 12:00:00,1719.86,1727.25,1712.01,1714.45,7175.0,1719.86,1727.25,1712.01,1714.45,7175.0
2025-05-22 12:30:00,1715.87,1715.87,1702.21,1705.27,3108.0,1715.87,1715.87,1702.21,1705.27,3108.0
2025-05-22 13:00:00,1708.29,1716.52,1694.11,1713.56,10896.0,1708.29,1716.52,1694.11,1713.56,10896.0
2025-05-22 13:30:00,1709.2,1710.17,1697.68,1708.88,3448.0,1709.2,1710.17,1697.68,1708.88,3448.0
2025-05-22 14:00:00,1707.44,1708.99,1697.15,1702.3,9792.0,1707.44,1708.99,1697.15,1702.3,9792.0
2025-05-22 14:30:00,1703.68,1707.58,1702.7,1703.54,4343.0,1703.68,1707.58,1702.7,1703.54,4343.0
2025-05-22 15:00:00,1704.4,1725.0,1699.97,1724.38,8738.0,1704.4,1725.0,1699.97,1724.38,8738.0
2025-05-22 15:30:00,1726.16,1726.83,1700.32,1700.32,26642.0,1726.16,1726.83,1700.32,1700.32,26642.0
2025-05-23 09:30:00,1690.71,1721.37,1672.5,1692.78,11533.0,1690.71,1721.37,1672.5,1692.78,11533.0
2025-05-23 10:00:00,1690.15,1705.05,1690.15,1695.44,11187.0,1690.15,1705.05,1690.15,1695.44,11187.0
2025-05-23 10:30:00,1703.02,1720.88,1700.62,1705.27,9722.0,1703.02,1720.88,1700.62,1705.27,9722.0
2025-05-23 11:00:00,1706.34,1723.45,1702.59,1723.45,3023.0,1706.34,1723.45,1702.59,1723.45,3023.0
2025-05-23 11:30:00,1722.05,1724.08,1716.46,1716.73,2924.0,1722.05,1724.08,1716.46,1716.73,2924.0
2025-05-23 12:00:00,1716.82,1719.32,1714.37,1717.25,2868.0,1716.82,1719.32,1714.37,1717.25,2868.0
2025-05-23 12:30:00,1712.98,1722.5,1710.02,1716.79,2274.0,1712.98,1722.5,1710.02,1716.79,2274.0
2025-05-23 13:00:00,1715.01,1720.01,1713.61,1717.22,3354.0,1715.01,1720.01,1713.61,1717.22,3354.0
2025-05-23 13:30:00,1720.71,1722.57,1718.7,1719.64,1500.0,1720.71,1722.57,1718.7,1719.64,1500.0
2025-05-23 14:00:00,1718.57,1719.88,1712.56,1712.56,1600.0,1718.57,1719.88,1712.56,1712.56,1600.0
2025-05-23 14:30:00,1713.6,1713.6,1709.01,1710.22,3383.0,1713.6,1713.6,1709.01,1710.22,3383.0
2025-05-23 15:00:00,1710.01,1711.05,1700.41,1703.02,5480.0,1710.01,1711.05,1700.41,1703.02,5480.0
2025-05-23 15:30:00,1702.5,1705.33,1692.78,1694.76,11896.0,1702.5,1705.33,1692.78,1694.76,11896.0
2025-05-27 09:30:00,1721.89,1739.21,1655.0,1655.0,37308.0,1721.89,1739.21,1655.0,1655.0,37308.0
2025-05-27 10:00:00,1659.98,1668.46,1528.31,1545.0,64321.0,1659.98,1668.46,1528.31,1545.0,64321.0
2025-05-27 10:30:00,1555.0,1591.92,1530.17,1584.44,25447.0,1555.0,1591.92,1530.17,1584.44,25447.0
2025-05-27 11:00:00,1586.75,1590.16,1550.0,1560.21,11065.0,1586.75,1590.16,1550.0,1560.21,11065.0
2025-05-27 11:30:00,1561.2,1573.81,1536.49,1540.01,21173.0,1561.2,1573.81,1536.49,1540.01,21173.0
2025-05-27 12:00:00,1539.16,1550.68,1532.37,1534.31,16513.0,1539.16,1550.68,1532.37,1534.31,16513.0
2025-05-27 12:30:00,1540.1,1545.53,1521.39,1532.0,18758.0,1540.1,1545.53,1521.39,1532.0,18758.0
2025-05-27 13:00:00,1535.0,1539.06,1515.0,1529.99,21584.0,1535.0,1539.06,1515.0,1529.99,21584.0
2025-05-27 13:30:00,1530.37,1542.21,1505.35,1523.65,25907.0,1530.37,1542.21,1505.35,1523.65,25907.0
2025-05-27 14:00:00,1524.25,1524.25,1484.29,1499.64,33290.0,1524.25,1524.25,1484.29,1499.64,33290.0
2025-05-27 14:30:00,1498.68,1524.04,1486.85,1486.85,18675.0,1498.68,1524.04,1486.85,1486.85,18675.0
2025-05-27 15:00:00,1486.16,1509.35,1485.0,1502.43,37454.0,1486.16,1509.35,1485.0,1502.43,37454.0
2025-05-27 15:30:00,1504.6,1507.43,1485.59,1502.99,45826.0,1504.6,1507.43,1485.59,1502.99,45826.0
2025-05-28 09:30:00,1543.58,1619.26,1525.0,1605.0,53838.0,1543.58,1619.26,1525.0,1605.0,53838.0
2025-05-28 10:00:00,1603.3,1610.0,1592.3,1603.47,13773.0,1603.3,1610.0,1592.3,1603.47,13773.0
2025-05-28 10:30:00,1604.68,1615.0,1579.61,1583.0,11799.0,1604.68,1615.0,1579.61,1583.0,11799.0
2025-05-28 11:00:00,1591.29,1592.83,1569.9,1571.14,16739.0,1591.29,1592.83,1569.9,1571.14,16739.0
2025-05-28 11:30:00,1579.67,1648.95,1570.49,1638.33,65222.0,1579.67,1648.95,1570.49,1638.33,65222.0
2025-05-28 12:00:00,1638.33,1638.33,1607.0,1624.42,17516.0,1638.33,1638.33,1607.0,1624.42,17516.0
2025-05-28 12:30:00,1614.84,1624.64,1611.24,1619.62,5343.0,1614.84,1624.64,1611.24,1619.62,5343.0
2025-05-28 13:00:00,1621.86,1633.14,1615.65,1629.94,11847.0,1621.86,1633.14,1615.65,1629.94,11847.0
2025-05-28 13:30:00,1627.09,1640.07,1625.55,1633.08,12549.0,1627.09,1640.07,1625.55,1633.08,12549.0
2025-05-28 14:00:00,1631.13,1645.13,1630.26,1641.0,7986.0,1631.13,1645.13,1630.26,1641.0,7986.0
2025-05-28 14:30:00,1641.5,1643.62,1626.29,1627.49,14223.0,1641.5,1643.62,1626.29,1627.49,14223.0
2025-05-28 15:00:00,1629.24,1636.87,1611.57,1620.36,14231.0,1629.24,1636.87,1611.57,1620.36,14231.0
2025-05-28 15:30:00,1625.0,1634.92,1617.08,1618.63,18524.0,1625.0,1634.92,1617.08,1618.63,18524.0
2025-05-29 09:30:00,1645.0,1688.79,1640.0,1653.29,51815.0,1645.0,1688.79,1640.0,1653.29,51815.0
2025-05-29 10:00:00,1659.58,1662.69,1624.81,1633.36,15482.0,1659.58,1662.69,1624.81,1633.36,15482.0
2025-05-29 10:30:00,1634.38,1646.02,1624.69,1636.99,10434.0,1634.38,1646.02,1624.69,1636.99,10434.0
2025-05-29 11:00:00,1636.2,1641.15,1630.0,1641.15,5596.0,1636.2,1641.15,1630.0,1641.15,5596.0
2025-05-29 11:30:00,1639.27,1667.14,1639.27,1660.28,17449.0,1639.27,1667.14,1639.27,1660.28,17449.0
2025-05-29 12:00:00,1660.4,1660.84,1651.96,1657.95,5786.0,1660.4,1660.84,1651.96,1657.95,5786.0
2025-05-29 12:30:00,1657.95,1665.88,1656.3,1664.77,5760.0,1657.95,1665.88,1656.3,1664.77,5760.0
2025-05-29 13:00:00,1667.0,1675.0,1667.0,1672.15,5735.0,1667.0,1675.0,1667.0,1672.15,5735.0
2025-05-29 13:30:00,1670.34,1685.23,1670.13,1673.0,12393.0,1670.34,1685.23,1670.13,1673.0,12393.0
2025-05-29 14:00:00,1671.0,1674.98,1664.97,1671.26,6984.0,1671.0,1674.98,1664.97,1671.26,6984.0
2025-05-29 14:30:00,1674.55,1674.55,1669.81,1670.15,6344.0,1674.55,1674.55,1669.81,1670.15,6344.0
2025-05-29 15:00:00,1671.8,1682.02,1671.29,1677.08,10035.0,1671.8,1682.02,1671.29,1677.08,10035.0
2025-05-29 15:30:00,1681.0,1688.0,1672.85,1685.69,18114.0,1681.0,1688.0,1672.85,1685.69,18114.0
2025-05-30 09:30:00,1683.08,1717.83,1675.63,1695.0,14754.0,1683.08,1717.83,1675.63,1695.0,14754.0
2025-05-30 10:00:00,1698.62,1703.2,1696.69,1703.1,5993.0,1698.62,1703.2,1696.69,1703.1,5993.0
2025-05-30 10:30:00,1701.07,1723.27,1697.48,1722.62,12126.0,1701.07,1723.27,1697.48,1722.62,12126.0
2025-05-30 11:00:00,1718.96,1728.61,1718.96,1722.66,7371.0,1718.96,1728.61,1718.96,1722.66,7371.0
2025-05-30 11:30:00,1723.03,1723.03,1706.24,1714.71,9953.0,1723.03,1723.03,1706.24,1714.71,9953.0
2025-05-30 12:00:00,1722.0,1729.17,1718.96,1718.96,8019.0,1722.0,1729.17,1718.96,1718.96,8019.0
2025-05-30 12:30:00,1717.77,1720.5,1706.16,1720.5,5344.0,1717.77,1720.5,1706.16,1720.5,5344.0
2025-05-30 13:00:00,1722.51,1736.98,1722.51,1734.73,4959.0,1722.51,1736.98,1722.51,1734.73,4959.0
2025-05-30 13:30:00,1734.73,1742.83,1727.26,1735.66,5690.0,1734.73,1742.83,1727.26,1735.66,5690.0
2025-05-30 14:00:00,1736.52,1750.0,1733.35,1749.18,5918.0,1736.52,1750.0,1733.35,1749.18,5918.0
2025-05-30 14:30:00,1749.0,1749.78,1738.49,1740.96,7007.0,1749.0,1749.78,1738.49,1740.96,7007.0
2025-05-30 15:00:00,1738.09,1745.69,1737.05,1745.5,3648.0,1738.09,1745.69,1737.05,1745.5,3648.0
2025-05-30 15:30:00,1741.38,1749.5,1724.95,1725.12,15342.0,1741.38,1749.5,1724.95,1725.12,15342.0
2025-06-02 09:30:00,1708.71,1741.02,1700.33,1712.88,24130.0,1708.71,1741.02,1700.33,1712.88,24130.0
2025-06-02 10:00:00,1712.93,1723.99,1705.36,1722.05,6432.0,1712.93,1723.99,1705.36,1722.05,6432.0
2025-06-02 10:30:00,1723.07,1732.04,1723.07,1730.08,4814.0,1723.07,1732.04,1723.07,1730.08,4814.0
2025-06-02 11:00:00,1729.44,1735.31,1726.71,1729.34,3067.0,1729.44,1735.31,1726.71,1729.34,3067.0
2025-06-02 11:30:00,1728.2,1728.2,1724.52,1726.95,1500.0,1728.2,1728.2,1724.52,1726.95,1500.0
2025-06-02 12:00:00,1724.2,1724.2,1719.75,1723.35,2682.0,1724.2,1724.2,1719.75,1723.35,2682.0
2025-06-02 12:30:00,1725.47,1726.35,1722.61,1726.35,1415.0,1725.47,1726.35,1722.61,1726.35,1415.0
2025-06-02 13:00:00,1726.83,1727.3,1723.0,1726.66,3555.0,1726.83,1727.3,1723.0,1726.66,3555.0
2025-06-02 13:30:00,1732.56,1737.34,1732.56,1735.12,2761.0,1732.56,1737.34,1732.56,1735.12,2761.0
2025-06-02 14:00:00,1737.34,1745.61,1736.08,1743.28,6257.0,1737.34,1745.61,1736.08,1743.28,6257.0
2025-06-02 14:30:00,1743.2,1743.2,1738.12,1738.12,4436.0,1743.2,1743.2,1738.12,1738.12,4436.0
2025-06-02 15:00:00,1738.94,1751.29,1738.26,1750.54,4575.0,1738.94,1751.29,1738.26,1750.54,4575.0
2025-06-02 15:30:00,1749.02,1750.67,1740.41,1750.51,10339.0,1749.02,1750.67,1740.41,1750.51,10339.0
2025-06-03 09:30:00,1743.36,1768.74,1725.0,1735.0,8604.0,1743.36,1768.74,1725.0,1735.0,8604.0
2025-06-03 10:00:00,1735.0,1741.47,1727.08,1731.28,3657.0,1735.0,1741.47,1727.08,1731.28,3657.0
2025-06-03 10:30:00,1735.55,1742.38,1733.86,1733.86,3766.0,1735.55,1742.38,1733.86,1733.86,3766.0
2025-06-03 11:00:00,1735.31,1735.31,1721.41,1734.06,7764.0,1735.31,1735.31,1721.41,1734.06,7764.0
2025-06-03 11:30:00,1738.23,1745.68,1738.23,1745.68,861.0,1738.23,1745.68,1738.23,1745.68,861.0
2025-06-03 12:00:00,1743.26,1749.07,1736.51,1736.51,5504.0,1743.26,1749.07,1736.51,1736.51,5504.0
2025-06-03 12:30:00,1736.5,1737.79,1733.66,1733.67,1300.0,1736.5,1737.79,1733.66,1733.67,1300.0
2025-06-03 13:00:00,1734.6,1736.55,1728.12,1728.76,4135.0,1734.6,1736.55,1728.12,1728.76,4135.0
2025-06-03 13:30:00,1733.2,1733.2,1729.09,1729.46,1300.0,1733.2,1733.2,1729.09,1729.46,1300.0
2025-06-03 14:00:00,1729.06,1732.96,1724.08,1732.96,7429.0,1729.06,1732.96,1724.08,1732.96,7429.0
2025-06-03 14:30:00,1734.02,1734.02,1728.74,1733.11,2205.0,1734.02,1734.02,1728.74,1733.11,2205.0
2025-06-03 15:00:00,1737.36,1737.36,1730.98,1735.2,2848.0,1737.36,1737.36,1730.98,1735.2,2848.0
2025-06-03 15:30:00,1736.75,1742.04,1728.49,1740.39,16382.0,1736.75,1742.04,1728.49,1740.39,16382.0
2025-06-04 09:30:00,1735.03,1751.9,1728.26,1743.52,4200.0,1735.03,1751.9,1728.26,1743.52,4200.0
2025-06-04 10:00:00,1745.36,1750.0,1737.52,1749.47,2495.0,1745.36,1750.0,1737.52,1749.47,2495.0
2025-06-04 10:30:00,1745.0,1751.0,1745.0,1751.0,1204.0,1745.0,1751.0,1745.0,1751.0,1204.0
2025-06-04 11:00:00,1753.04,1753.04,1748.9,1750.55,1200.0,1753.04,1753.04,1748.9,1750.55,1200.0
2025-06-04 11:30:00,1753.98,1758.96,1748.99,1757.65,3970.0,1753.98,1758.96,1748.99,1757.65,3970.0
2025-06-04 12:00:00,1754.0,1754.88,1749.51,1750.85,4296.0,1754.0,1754.88,1749.51,1750.85,4296.0
2025-06-04 12:30:00,1746.97,1751.8,1745.71,1751.8,1214.0,1746.97,1751.8,1745.71,1751.8,1214.0
2025-06-04 13:00:00,1751.8,1755.17,1750.01,1755.17,973.0,1751.8,1755.17,1750.01,1755.17,973.0
2025-06-04 13:30:00,1757.15,1757.29,1754.08,1754.09,2130.0,1757.15,1757.29,1754.08,1754.09,2130.0
2025-06-04 14:00:00,1754.91,1764.6,1754.91,1762.88,4812.0,1754.91,1764.6,1754.91,1762.88,4812.0
2025-06-04 14:30:00,1762.92,1764.47,1759.3,1760.4,1700.0,1762.92,1764.47,1759.3,1760.4,1700.0
2025-06-04 15:00:00,1760.97,1763.21,1760.19,1761.76,4357.0,1760.97,1763.21,1760.19,1761.76,4357.0
2025-06-04 15:30:00,1762.94,1764.04,1748.71,1755.78,7066.0,1762.94,1764.04,1748.71,1755.78,7066.0
2025-06-05 09:30:00,1757.8,1765.35,1757.33,1758.92,3157.0,1757.8,1765.35,1757.33,1758.92,3157.0
2025-06-05 10:00:00,1765.85,1779.78,1765.85,1779.78,1745.0,1765.85,1779.78,1765.85,1779.78,1745.0
2025-06-05 10:30:00,1777.71,1781.04,1764.19,1780.76,4819.0,1777.71,1781.04,1764.19,1780.76,4819.0
2025-06-05 11:00:00,1780.0,1785.82,1778.99,1778.99,2116.0,1780.0,1785.82,1778.99,1778.99,2116.0
2025-06-05 11:30:00,1782.69,1782.69,1776.05,1777.15,3191.0,1782.69,1782.69,1776.05,1777.15,3191.0
2025-06-05 12:00:00,1776.7,1777.53,1766.9,1770.77,6728.0,1776.7,1777.53,1766.9,1770.77,6728.0
2025-06-05 12:30:00,1774.83,1774.83,1753.99,1756.63,4762.0,1774.83,1774.83,1753.99,1756.63,4762.0
2025-06-05 13:00:00,1756.62,1770.45,1756.46,1770.45,1983.0,1756.62,1770.45,1756.46,1770.45,1983.0
2025-06-05 13:30:00,1767.98,1770.3,1763.31,1764.31,2025.0,1767.98,1770.3,1763.31,1764.31,2025.0
2025-06-05 14:00:00,1764.14,1767.57,1760.51,1767.57,4085.0,1764.14,1767.57,1760.51,1767.57,4085.0
2025-06-05 14:30:00,1770.0,1770.02,1766.95,1768.17,500.0,1770.0,1770.02,1766.95,1768.17,500.0
2025-06-05 15:00:00,1764.06,1768.77,1742.94,1757.37,6049.0,1764.06,1768.77,1742.94,1757.37,6049.0
2025-06-05 15:30:00,1759.75,1771.51,1759.75,1770.35,4194.0,1759.75,1771.51,1759.75,1770.35,4194.0
2025-06-06 09:30:00,1781.03,1781.03,1760.23,1771.11,7093.0,1781.03,1781.03,1760.23,1771.11,7093.0
2025-06-06 10:00:00,1765.0,1767.47,1761.0,1761.0,2961.0,1765.0,1767.47,1761.0,1761.0,2961.0
2025-06-06 10:30:00,1769.89,1772.35,1766.89,1768.07,1523.0,1769.89,1772.35,1766.89,1768.07,1523.0
2025-06-06 11:00:00,1768.0,1778.0,1767.17,1770.06,5455.0,1768.0,1778.0,1767.17,1770.06,5455.0
2025-06-06 11:30:00,1772.93,1772.93,1768.68,1770.08,1143.0,1772.93,1772.93,1768.68,1770.08,1143.0
2025-06-06 12:00:00,1770.26,1773.16,1770.26,1771.99,1600.0,1770.26,1773.16,1770.26,1771.99,1600.0
2025-06-06 12:30:00,1771.0,1773.55,1770.35,1771.99,3285.0,1771.0,1773.55,1770.35,1771.99,3285.0
2025-06-06 13:00:00,1771.4,1773.0,1771.4,1773.0,420.0,1771.4,1773.0,1771.4,1773.0,420.0
2025-06-06 13:30:00,1775.76,1775.85,1774.36,1775.0,1117.0,1775.76,1775.85,1774.36,1775.0,1117.0
2025-06-06 14:00:00,1777.7,1777.77,1775.31,1775.94,779.0,1777.7,1777.77,1775.31,1775.94,779.0
2025-06-06 14:30:00,1776.89,1777.92,1774.98,1777.92,1479.0,1776.89,1777.92,1774.98,1777.92,1479.0
2025-06-06 15:00:00,1778.58,1780.99,1771.4,1775.24,9271.0,1778.58,1780.99,1771.4,1775.24,9271.0
2025-06-06 15:30:00,1775.24,1783.0,1773.45,1774.68,13207.0,1775.24,1783.0,1773.45,1774.68,13207.0
2025-06-09 09:30:00,1780.5,1784.11,1761.72,1763.4,10583.0,1780.5,1784.11,1761.72,1763.4,10583.0
2025-06-09 10:00:00,1766.34,1766.34,1732.78,1736.38,9679.0,1766.34,1766.34,1732.78,1736.38,9679.0
2025-06-09 10:30:00,1736.38,1743.42,1720.73,1743.42,14188.0,1736.38,1743.42,1720.73,1743.42,14188.0
2025-06-09 11:00:00,1743.3,1751.92,1736.42,1744.05,4077.0,1743.3,1751.92,1736.42,1744.05,4077.0
2025-06-09 11:30:00,1745.4,1751.81,1745.11,1745.74,3192.0,1745.4,1751.81,1745.11,1745.74,3192.0
2025-06-09 12:00:00,1749.54,1749.79,1744.34,1745.65,2740.0,1749.54,1749.79,1744.34,1745.65,2740.0
2025-06-09 12:30:00,1746.14,1746.15,1738.02,1739.48,5672.0,1746.14,1746.15,1738.02,1739.48,5672.0
2025-06-09 13:00:00,1742.49,1742.5,1737.11,1739.56,2666.0,1742.49,1742.5,1737.11,1739.56,2666.0
2025-06-09 13:30:00,1739.69,1745.01,1739.0,1741.71,3090.0,1739.69,1745.01,1739.0,1741.71,3090.0
2025-06-09 14:00:00,1741.71,1742.61,1735.0,1739.31,4277.0,1741.71,1742.61,1735.0,1739.31,4277.0
2025-06-09 14:30:00,1740.43,1740.44,1739.09,1739.09,900.0,1740.43,1740.44,1739.09,1739.09,900.0
2025-06-09 15:00:00,1739.74,1743.52,1738.72,1740.33,2549.0,1739.74,1743.52,1738.72,1740.33,2549.0
2025-06-09 15:30:00,1741.57,1748.3,1738.18,1746.61,6201.0,1741.57,1748.3,1738.18,1746.61,6201.0
2025-06-10 09:30:00,1752.91,1753.71,1733.93,1740.0,10031.0,1752.91,1753.71,1733.93,1740.0,10031.0
2025-06-10 10:00:00,1741.17,1777.61,1741.16,1762.82,6974.0,1741.17,1777.61,1741.16,1762.82,6974.0
2025-06-10 10:30:00,1762.31,1774.75,1757.49,1770.87,4005.0,1762.31,1774.75,1757.49,1770.87,4005.0
2025-06-10 11:00:00,1770.87,1770.98,1760.36,1765.51,1802.0,1770.87,1770.98,1760.36,1765.51,1802.0
2025-06-10 11:30:00,1770.36,1773.11,1764.7,1770.76,1261.0,1770.36,1773.11,1764.7,1770.76,1261.0
2025-06-10 12:00:00,1775.01,1775.21,1767.84,1774.48,2447.0,1775.01,1775.21,1767.84,1774.48,2447.0
2025-06-10 12:30:00,1776.59,1776.59,1770.0,1771.03,1670.0,1776.59,1776.59,1770.0,1771.03,1670.0
2025-06-10 13:00:00,1772.9,1774.62,1769.0,1773.02,2210.0,1772.9,1774.62,1769.0,1773.02,2210.0
2025-06-10 13:30:00,1769.64,1776.02,1765.0,1766.19,3416.0,1769.64,1776.02,1765.0,1766.19,3416.0
2025-06-10 14:00:00,1766.19,1778.97,1765.08,1775.16,3300.0,1766.19,1778.97,1765.08,1775.16,3300.0
2025-06-10 14:30:00,1775.48,1780.0,1775.1,1778.11,800.0,1775.48,1780.0,1775.1,1778.11,800.0
2025-06-10 15:00:00,1778.41,1779.99,1775.0,1777.34,3744.0,1778.41,1779.99,1775.0,1777.34,3744.0
2025-06-10 15:30:00,1780.21,1788.71,1772.81,1783.67,5190.0,1780.21,1788.71,1772.81,1783.67,5190.0
2025-06-11 09:30:00,1780.66,1800.0,1779.83,1795.71,6420.0,1780.66,1800.0,1779.83,1795.71,6420.0
2025-06-11 10:00:00,1798.37,1808.23,1798.19,1808.23,1201.0,1798.37,1808.23,1798.19,1808.23,1201.0
2025-06-11 10:30:00,1807.55,1813.11,1805.16,1808.0,3723.0,1807.55,1813.11,1805.16,1808.0,3723.0
2025-06-11 11:00:00,1810.86,1810.86,1795.91,1796.39,6883.0,1810.86,1810.86,1795.91,1796.39,6883.0
2025-06-11 11:30:00,1798.56,1805.0,1798.56,1805.0,990.0,1798.56,1805.0,1798.56,1805.0,990.0
2025-06-11 12:00:00,1805.0,1811.08,1803.89,1808.95,3700.0,1805.0,1811.08,1803.89,1808.95,3700.0
2025-06-11 12:30:00,1812.5,1815.0,1812.0,1813.9,4727.0,1812.5,1815.0,1812.0,1813.9,4727.0
2025-06-11 13:00:00,1814.45,1816.78,1809.14,1811.32,3963.0,1814.45,1816.78,1809.14,1811.32,3963.0
2025-06-11 13:30:00,1810.0,1810.0,1802.65,1804.42,2197.0,1810.0,1810.0,1802.65,1804.42,2197.0
2025-06-11 14:00:00,1805.48,1805.48,1796.86,1800.94,6082.0,1805.48,1805.48,1796.86,1800.94,6082.0
2025-06-11 14:30:00,1800.42,1809.83,1800.41,1804.01,4575.0,1800.42,1809.83,1800.41,1804.01,4575.0
2025-06-11 15:00:00,1801.12,1801.75,1798.15,1799.7,1800.0,1801.12,1801.75,1798.15,1799.7,1800.0
2025-06-11 15:30:00,1798.53,1806.31,1791.7,1805.56,17807.0,1798.53,1806.31,1791.7,1805.56,17807.0
2025-06-12 09:30:00,1819.54,1840.63,1805.02,1805.02,4123.0,1819.54,1840.63,1805.02,1805.02,4123.0
2025-06-12 10:00:00,1805.26,1815.98,1800.5,1800.5,7505.0,1805.26,1815.98,1800.5,1800.5,7505.0
2025-06-12 10:30:00,1801.0,1810.0,1801.0,1802.56,2736.0,1801.0,1810.0,1801.0,1802.56,2736.0
2025-06-12 11:00:00,1802.16,1802.17,1797.15,1800.0,3212.0,1802.16,1802.17,1797.15,1800.0,3212.0
2025-06-12 11:30:00,1802.64,1804.89,1802.64,1804.89,976.0,1802.64,1804.89,1802.64,1804.89,976.0
2025-06-12 12:00:00,1806.55,1811.17,1801.67,1804.71,2677.0,1806.55,1811.17,1801.67,1804.71,2677.0
2025-06-12 12:30:00,1801.78,1805.81,1801.68,1804.57,2849.0,1801.78,1805.81,1801.68,1804.57,2849.0
2025-06-12 13:00:00,1804.19,1805.87,1797.57,1797.57,5001.0,1804.19,1805.87,1797.57,1797.57,5001.0
2025-06-12 13:30:00,1797.41,1799.0,1797.41,1799.0,800.0,1797.41,1799.0,1797.41,1799.0,800.0
2025-06-12 14:00:00,1800.54,1800.68,1786.22,1786.54,7473.0,1800.54,1800.68,1786.22,1786.54,7473.0
2025-06-12 14:30:00,1785.56,1791.35,1782.38,1782.96,6500.0,1785.56,1791.35,1782.38,1782.96,6500.0
2025-06-12 15:00:00,1787.74,1788.3,1778.66,1782.0,5800.0,1787.74,1788.3,1778.66,1782.0,5800.0
2025-06-12 15:30:00,1783.56,1787.33,1772.13,1786.63,17094.0,1783.56,1787.33,1772.13,1786.63,17094.0
2025-06-13 09:30:00,1755.45,1779.6,1746.6,1772.11,9077.0,1755.45,1779.6,1746.6,1772.11,9077.0
2025-06-13 10:00:00,1768.75,1768.75,1755.82,1757.88,5441.0,1768.75,1768.75,1755.82,1757.88,5441.0
2025-06-13 10:30:00,1769.14,1770.0,1760.63,1770.0,1206.0,1769.14,1770.0,1760.63,1770.0,1206.0
2025-06-13 11:00:00,1770.27,1777.05,1770.0,1777.05,1237.0,1770.27,1777.05,1770.0,1777.05,1237.0
2025-06-13 11:30:00,1778.0,1782.99,1776.28,1782.99,1932.0,1778.0,1782.99,1776.28,1782.99,1932.0
2025-06-13 12:00:00,1783.53,1793.72,1783.53,1793.29,1771.0,1783.53,1793.72,1783.53,1793.29,1771.0
2025-06-13 12:30:00,1792.56,1792.56,1784.72,1785.52,4100.0,1792.56,1792.56,1784.72,1785.52,4100.0
2025-06-13 13:00:00,1787.34,1787.34,1775.56,1777.6,5202.0,1787.34,1787.34,1775.56,1777.6,5202.0
2025-06-13 13:30:00,1773.68,1782.95,1773.68,1782.95,2551.0,1773.68,1782.95,1773.68,1782.95,2551.0
2025-06-13 14:00:00,1781.0,1795.79,1781.0,1787.24,19961.0,1781.0,1795.79,1781.0,1787.24,19961.0
2025-06-13 14:30:00,1784.98,1786.14,1775.73,1783.23,3170.0,1784.98,1786.14,1775.73,1783.23,3170.0
2025-06-13 15:00:00,1782.55,1791.95,1779.64,1789.38,3921.0,1782.55,1791.95,1779.64,1789.38,3921.0
2025-06-13 15:30:00,1789.38,1799.95,1785.08,1787.04,14287.0,1789.38,1799.95,1785.08,1787.04,14287.0
2025-06-16 09:30:00,1783.93,1807.1,1783.93,1802.78,4976.0,1783.93,1807.1,1783.93,1802.78,4976.0
2025-06-16 10:00:00,1802.78,1810.0,1796.29,1810.0,5485.0,1802.78,1810.0,1796.29,1810.0,5485.0
2025-06-16 10:30:00,1813.12,1833.78,1813.11,1814.92,12572.0,1813.12,1833.78,1813.11,1814.92,12572.0
2025-06-16 11:00:00,1814.71,1819.19,1811.9,1816.82,2050.0,1814.71,1819.19,1811.9,1816.82,2050.0
2025-06-16 11:30:00,1819.32,1819.43,1816.35,1817.41,1269.0,1819.32,1819.43,1816.35,1817.41,1269.0
2025-06-16 12:00:00,1816.93,1817.7,1806.18,1810.47,5035.0,1816.93,1817.7,1806.18,1810.47,5035.0
2025-06-16 12:30:00,1810.47,1812.19,1806.0,1806.0,1017.0,1810.47,1812.19,1806.0,1806.0,1017.0
2025-06-16 13:00:00,1806.0,1808.21,1805.36,1807.14,1238.0,1806.0,1808.21,1805.36,1807.14,1238.0
2025-06-16 13:30:00,1806.0,1809.09,1805.57,1806.0,2439.0,1806.0,1809.09,1805.57,1806.0,2439.0
2025-06-16 14:00:00,1806.89,1809.92,1806.89,1809.63,1156.0,1806.89,1809.92,1806.89,1809.63,1156.0
2025-06-16 14:30:00,1808.83,1808.83,1806.01,1806.02,1200.0,1808.83,1808.83,1806.01,1806.02,1200.0
2025-06-16 15:00:00,1809.0,1811.23,1807.6,1809.7,3718.0,1809.0,1811.23,1807.6,1809.7,3718.0
2025-06-16 15:30:00,1808.7,1813.59,1803.8,1813.59,8526.0,1808.7,1813.59,1803.8,1813.59,8526.0
2025-06-17 09:30:00,1799.95,1819.81,1799.95,1804.55,3968.0,1799.95,1819.81,1799.95,1804.55,3968.0
2025-06-17 10:00:00,1801.27,1803.05,1776.33,1803.05,5304.0,1801.27,1803.05,1776.33,1803.05,5304.0
2025-06-17 10:30:00,1803.49,1803.49,1785.2,1788.87,5034.0,1803.49,1803.49,1785.2,1788.87,5034.0
2025-06-17 11:00:00,1787.52,1792.0,1784.4,1788.65,4373.0,1787.52,1792.0,1784.4,1788.65,4373.0
2025-06-17 11:30:00,1791.26,1797.58,1791.2,1797.58,5193.0,1791.26,1797.58,1791.2,1797.58,5193.0
2025-06-17 12:00:00,1797.56,1801.5,1792.15,1801.5,1738.0,1797.56,1801.5,1792.15,1801.5,1738.0
2025-06-17 12:30:00,1798.0,1798.0,1789.35,1789.35,2109.0,1798.0,1798.0,1789.35,1789.35,2109.0
2025-06-17 13:00:00,1789.0,1790.2,1779.72,1779.73,4542.0,1789.0,1790.2,1779.72,1779.73,4542.0
2025-06-17 13:30:00,1780.0,1787.37,1778.63,1785.0,4130.0,1780.0,1787.37,1778.63,1785.0,4130.0
2025-06-17 14:00:00,1785.0,1788.32,1784.07,1784.97,3910.0,1785.0,1788.32,1784.07,1784.97,3910.0
2025-06-17 14:30:00,1785.58,1785.58,1784.13,1785.13,700.0,1785.58,1785.58,1784.13,1785.13,700.0
2025-06-17 15:00:00,1784.45,1787.81,1782.39,1787.81,5095.0,1784.45,1787.81,1782.39,1787.81,5095.0
2025-06-17 15:30:00,1788.8,1790.13,1776.41,1776.42,12118.0,1788.8,1790.13,1776.41,1776.42,12118.0
2025-06-18 09:30:00,1777.56,1811.81,1777.56,1782.0,3570.0,1777.56,1811.81,1777.56,1782.0,3570.0
2025-06-18 10:00:00,1783.88,1783.88,1771.1,1777.0,3174.0,1783.88,1783.88,1771.1,1777.0,3174.0
2025-06-18 10:30:00,1781.64,1782.96,1773.16,1782.96,6729.0,1781.64,1782.96,1773.16,1782.96,6729.0
2025-06-18 11:00:00,1782.86,1782.86,1766.14,1776.04,8188.0,1782.86,1782.86,1766.14,1776.04,8188.0
2025-06-18 11:30:00,1777.21,1779.6,1772.46,1772.53,7391.0,1777.21,1779.6,1772.46,1772.53,7391.0
2025-06-18 12:00:00,1770.0,1773.8,1765.6,1765.6,2810.0,1770.0,1773.8,1765.6,1765.6,2810.0
2025-06-18 12:30:00,1766.41,1766.6,1764.08,1765.69,2043.0,1766.41,1766.6,1764.08,1765.69,2043.0
2025-06-18 13:00:00,1766.14,1770.55,1762.68,1762.87,2903.0,1766.14,1770.55,1762.68,1762.87,2903.0
2025-06-18 13:30:00,1762.87,1768.73,1760.87,1767.71,1876.0,1762.87,1768.73,1760.87,1767.71,1876.0
2025-06-18 14:00:00,1771.01,1776.38,1761.39,1773.94,3438.0,1771.01,1776.38,1761.39,1773.94,3438.0
2025-06-18 14:30:00,1771.4,1776.13,1763.18,1764.64,6645.0,1771.4,1776.13,1763.18,1764.64,6645.0
2025-06-18 15:00:00,1765.87,1781.27,1765.87,1771.49,10195.0,1765.87,1781.27,1765.87,1771.49,10195.0
2025-06-18 15:30:00,1771.49,1776.14,1761.35,1762.96,13976.0,1771.49,1776.14,1761.35,1762.96,13976.0
2025-06-20 09:30:00,1802.75,1827.76,1782.41,1811.34,22138.0,1802.75,1827.76,1782.41,1811.34,22138.0
2025-06-20 10:00:00,1818.0,1818.0,1796.16,1796.17,4928.0,1818.0,1818.0,1796.16,1796.17,4928.0
2025-06-20 10:30:00,1807.65,1808.54,1803.57,1808.1,788.0,1807.65,1808.54,1803.57,1808.1,788.0
2025-06-20 11:00:00,1806.19,1822.63,1805.68,1816.09,1316.0,1806.19,1822.63,1805.68,1816.09,1316.0
2025-06-20 11:30:00,1813.58,1813.58,1800.28,1805.54,1750.0,1813.58,1813.58,1800.28,1805.54,1750.0
2025-06-20 12:00:00,1804.79,1805.73,1799.08,1800.47,2700.0,1804.79,1805.73,1799.08,1800.47,2700.0
2025-06-20 12:30:00,1804.67,1809.98,1804.38,1809.31,2110.0,1804.67,1809.98,1804.38,1809.31,2110.0
2025-06-20 13:00:00,1811.65,1811.66,1805.13,1805.13,1431.0,1811.65,1811.66,1805.13,1805.13,1431.0
2025-06-20 13:30:00,1804.5,1812.43,1804.49,1810.88,1009.0,1804.5,1812.43,1804.49,1810.88,1009.0
2025-06-20 14:00:00,1813.85,1813.86,1808.28,1808.29,2700.0,1813.85,1813.86,1808.28,1808.29,2700.0
2025-06-20 14:30:00,1808.9,1810.0,1800.53,1803.45,9474.0,1808.9,1810.0,1800.53,1803.45,9474.0
2025-06-20 15:00:00,1804.42,1805.35,1798.24,1805.0,7602.0,1804.42,1805.35,1798.24,1805.0,7602.0
2025-06-20 15:30:00,1806.81,1810.05,1804.69,1805.03,10201.0,1806.81,1810.05,1804.69,1805.03,10201.0